2653 イオン九州(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,899	1,916	1,899	1,914	5,200	1,914
2020-12-29	1,891	1,908	1,891	1,907	8,100	1,907
2020-12-28	1,897	1,897	1,889	1,890	5,600	1,890
2020-12-25	1,899	1,899	1,891	1,896	4,500	1,896
2020-12-24	1,882	1,899	1,881	1,899	8,900	1,899
2020-12-23	1,878	1,882	1,877	1,881	5,100	1,881
2020-12-22	1,882	1,883	1,879	1,882	3,700	1,882
2020-12-21	1,881	1,885	1,881	1,882	6,600	1,882
2020-12-18	1,880	1,882	1,880	1,881	5,700	1,881
2020-12-17	1,880	1,881	1,877	1,880	7,600	1,880
2020-12-16	1,879	1,880	1,877	1,880	3,500	1,880
2020-12-15	1,879	1,885	1,877	1,881	13,200	1,881
2020-12-14	1,879	1,880	1,879	1,880	7,400	1,880
2020-12-11	1,872	1,881	1,872	1,879	2,700	1,879
2020-12-10	1,874	1,883	1,874	1,879	3,600	1,879
2020-12-09	1,873	1,881	1,873	1,878	2,900	1,878
2020-12-08	1,890	1,890	1,870	1,873	4,400	1,873
2020-12-07	1,877	1,877	1,865	1,874	4,600	1,874
2020-12-04	1,868	1,871	1,866	1,866	4,100	1,866
2020-12-03	1,870	1,873	1,869	1,869	2,400	1,869
2020-12-02	1,880	1,880	1,867	1,869	2,200	1,869
2020-12-01	1,870	1,877	1,868	1,868	1,600	1,868
2020-11-30	1,880	1,880	1,870	1,870	3,500	1,870
2020-11-27	1,880	1,881	1,875	1,877	2,500	1,877
2020-11-26	1,880	1,880	1,874	1,875	2,700	1,875
2020-11-25	1,879	1,880	1,874	1,876	10,000	1,876
2020-11-24	1,880	1,880	1,878	1,879	4,700	1,879
2020-11-20	1,881	1,883	1,877	1,877	6,900	1,877
2020-11-19	1,892	1,892	1,882	1,882	5,000	1,882
2020-11-18	1,881	1,887	1,881	1,885	2,800	1,885
2020-11-17	1,883	1,885	1,881	1,881	3,400	1,881
2020-11-16	1,883	1,897	1,881	1,883	4,400	1,883
2020-11-13	1,886	1,891	1,881	1,881	4,400	1,881
2020-11-12	1,894	1,896	1,886	1,887	7,100	1,887
2020-11-11	1,885	1,890	1,885	1,889	1,700	1,889
2020-11-10	1,895	1,895	1,885	1,885	3,800	1,885
2020-11-09	1,890	1,890	1,886	1,890	3,400	1,890
2020-11-06	1,896	1,896	1,889	1,889	3,100	1,889
2020-11-05	1,896	1,897	1,888	1,888	3,300	1,888
2020-11-04	1,895	1,895	1,882	1,888	2,600	1,888
2020-11-02	1,897	1,900	1,881	1,881	4,200	1,881
2020-10-30	1,897	1,898	1,886	1,887	3,100	1,887
2020-10-29	1,890	1,898	1,889	1,897	2,100	1,897
2020-10-28	1,905	1,905	1,890	1,890	4,700	1,890
2020-10-27	1,898	1,900	1,898	1,898	1,500	1,898
2020-10-26	1,899	1,905	1,898	1,898	2,500	1,898
2020-10-23	1,892	1,902	1,892	1,898	2,000	1,898
2020-10-22	1,900	1,903	1,896	1,899	1,100	1,899
2020-10-21	1,910	1,910	1,900	1,900	5,300	1,900
2020-10-20	1,900	1,900	1,885	1,894	4,200	1,894
2020-10-19	1,883	1,893	1,883	1,890	5,500	1,890
2020-10-16	1,886	1,886	1,883	1,883	1,200	1,883
2020-10-15	1,885	1,886	1,882	1,882	2,000	1,882
2020-10-14	1,909	1,909	1,883	1,883	4,200	1,883
2020-10-13	1,906	1,906	1,901	1,903	2,300	1,903
2020-10-12	1,891	1,920	1,891	1,913	4,300	1,913
2020-10-09	1,906	1,922	1,870	1,890	10,500	1,890
2020-10-08	1,945	1,947	1,880	1,905	18,800	1,905
2020-10-07	1,864	1,890	1,863	1,890	5,200	1,890
2020-10-06	1,900	1,900	1,865	1,865	9,800	1,865
2020-10-05	1,883	1,900	1,870	1,879	9,000	1,879
2020-10-02	1,874	1,885	1,860	1,864	7,900	1,864
2020-09-30	1,869	1,873	1,860	1,869	4,000	1,869
2020-09-29	1,869	1,869	1,854	1,868	4,600	1,868
2020-09-28	1,840	1,857	1,840	1,857	3,300	1,857
2020-09-25	1,849	1,853	1,840	1,841	5,300	1,841
2020-09-24	1,847	1,853	1,844	1,849	4,200	1,849
2020-09-23	1,855	1,857	1,847	1,847	7,200	1,847
2020-09-18	1,850	1,859	1,850	1,856	4,700	1,856
2020-09-17	1,859	1,859	1,850	1,850	3,400	1,850
2020-09-16	1,859	1,872	1,854	1,855	5,400	1,855
2020-09-15	1,867	1,870	1,849	1,854	7,500	1,854
2020-09-14	1,874	1,877	1,867	1,870	5,100	1,870
2020-09-11	1,872	1,878	1,866	1,872	4,400	1,872
2020-09-10	1,884	1,884	1,870	1,870	2,400	1,870
2020-09-09	1,876	1,887	1,870	1,872	4,900	1,872
2020-09-08	1,872	1,875	1,866	1,874	5,600	1,874
2020-09-07	1,839	1,869	1,839	1,869	13,000	1,869
2020-09-04	1,850	1,850	1,831	1,833	13,500	1,833
2020-09-03	1,857	1,864	1,856	1,856	7,600	1,856
2020-09-02	1,861	1,871	1,852	1,856	19,500	1,856
2020-09-01	1,900	1,910	1,841	1,890	60,900	1,890
2020-08-31	2,035	2,035	2,023	2,024	800	2,024
2020-08-28	2,039	2,044	1,970	2,035	1,800	2,035
2020-08-27	2,035	2,043	2,030	2,039	1,000	2,039
2020-08-26	2,046	2,047	2,035	2,035	2,100	2,035
2020-08-25	2,044	2,047	2,044	2,044	2,500	2,044
2020-08-24	2,030	2,045	2,030	2,044	700	2,044
2020-08-21	2,029	2,050	2,021	2,026	4,100	2,026
2020-08-20	2,021	2,025	2,021	2,024	700	2,024
2020-08-19	2,021	2,038	2,020	2,038	4,000	2,038
2020-08-18	2,038	2,038	2,020	2,037	5,400	2,037
2020-08-17	2,014	2,039	2,014	2,038	2,900	2,038
2020-08-14	2,016	2,039	2,016	2,039	3,300	2,039
2020-08-13	2,018	2,030	2,018	2,026	2,700	2,026
2020-08-12	2,004	2,023	2,003	2,021	3,200	2,021
2020-08-11	2,002	2,034	2,002	2,029	3,300	2,029
2020-08-07	2,012	2,039	1,994	2,030	3,000	2,030
2020-08-06	1,999	2,012	1,997	2,012	2,100	2,012
2020-08-05	1,975	1,999	1,975	1,999	2,200	1,999
2020-08-04	1,969	1,985	1,969	1,976	3,500	1,976
2020-08-03	1,945	1,960	1,945	1,960	1,700	1,960
2020-07-31	1,934	1,944	1,934	1,943	1,400	1,943
2020-07-30	1,942	1,949	1,932	1,945	2,200	1,945
2020-07-29	1,935	1,942	1,935	1,942	300	1,942
2020-07-28	1,944	1,944	1,935	1,935	2,500	1,935
2020-07-27	1,935	1,945	1,935	1,944	1,100	1,944
2020-07-22	1,923	1,940	1,923	1,935	800	1,935
2020-07-21	1,930	1,930	1,923	1,923	300	1,923
2020-07-20	1,942	1,942	1,900	1,938	7,300	1,938
2020-07-17	1,941	1,949	1,938	1,942	3,800	1,942
2020-07-16	1,920	1,940	1,920	1,938	2,800	1,938
2020-07-15	1,904	1,910	1,904	1,910	1,000	1,910
2020-07-14	1,896	1,899	1,893	1,899	600	1,899
2020-07-13	1,900	1,900	1,892	1,892	800	1,892
2020-07-10	1,900	1,900	1,891	1,900	1,100	1,900
2020-07-09	1,899	1,904	1,891	1,900	2,600	1,900
2020-07-08	1,904	1,904	1,888	1,900	700	1,900
2020-07-07	1,890	1,912	1,886	1,905	3,000	1,905
2020-07-06	1,930	1,930	1,898	1,899	3,700	1,899
2020-07-03	1,887	1,920	1,887	1,915	3,700	1,915
2020-07-02	1,930	1,930	1,890	1,890	1,500	1,890
2020-07-01	1,950	1,950	1,898	1,905	3,100	1,905
2020-06-30	1,950	1,967	1,888	1,920	2,500	1,920
2020-06-29	1,880	1,900	1,880	1,882	3,900	1,882
2020-06-26	1,899	1,899	1,839	1,880	4,700	1,880
2020-06-25	1,810	1,818	1,810	1,818	2,500	1,818
2020-06-24	1,800	1,810	1,800	1,810	1,600	1,810
2020-06-23	1,800	1,800	1,799	1,799	1,300	1,799
2020-06-22	1,801	1,809	1,800	1,800	1,500	1,800
2020-06-19	1,802	1,813	1,800	1,801	3,500	1,801
2020-06-18	1,799	1,808	1,799	1,802	4,100	1,802
2020-06-17	1,816	1,816	1,799	1,799	3,600	1,799
2020-06-16	1,815	1,825	1,805	1,805	2,600	1,805
2020-06-15	1,801	1,829	1,801	1,803	2,900	1,803
2020-06-12	1,800	1,807	1,790	1,802	3,400	1,802
2020-06-11	1,821	1,828	1,810	1,810	1,000	1,810
2020-06-10	1,815	1,815	1,815	1,815	100	1,815
2020-06-09	1,850	1,850	1,803	1,803	2,100	1,803
2020-06-08	1,872	1,872	1,820	1,820	2,400	1,820
2020-06-05	1,810	1,830	1,800	1,819	3,200	1,819
2020-06-04	1,815	1,815	1,808	1,811	1,400	1,811
2020-06-03	1,799	1,810	1,799	1,808	1,500	1,808
2020-06-02	1,808	1,815	1,794	1,794	2,800	1,794
2020-06-01	1,815	1,815	1,795	1,795	2,500	1,795
2020-05-29	1,800	1,812	1,799	1,800	2,100	1,800
2020-05-28	1,804	1,805	1,789	1,789	3,000	1,789
2020-05-27	1,808	1,810	1,788	1,800	10,400	1,800
2020-05-26	1,792	1,805	1,792	1,798	5,100	1,798
2020-05-25	1,788	1,795	1,782	1,792	2,200	1,792
2020-05-22	1,760	1,770	1,760	1,770	1,100	1,770
2020-05-21	1,743	1,779	1,741	1,760	2,500	1,760
2020-05-20	1,761	1,761	1,743	1,743	2,600	1,743
2020-05-19	1,810	1,810	1,758	1,761	7,700	1,761
2020-05-18	1,749	1,758	1,742	1,758	3,000	1,758
2020-05-15	1,740	1,742	1,730	1,730	1,500	1,730
2020-05-14	1,739	1,750	1,729	1,729	3,600	1,729
2020-05-13	1,737	1,737	1,730	1,736	1,800	1,736
2020-05-12	1,739	1,739	1,703	1,722	1,300	1,722
2020-05-11	1,720	1,722	1,700	1,703	5,700	1,703
2020-05-08	1,750	1,752	1,720	1,720	5,700	1,720
2020-05-07	1,750	1,760	1,731	1,750	3,700	1,750
2020-05-01	1,711	1,734	1,711	1,730	2,200	1,730
2020-04-30	1,684	1,710	1,682	1,710	4,500	1,710
2020-04-28	1,663	1,682	1,663	1,679	1,500	1,679
2020-04-27	1,646	1,676	1,646	1,657	1,300	1,657
2020-04-24	1,630	1,650	1,630	1,646	1,900	1,646
2020-04-23	1,662	1,666	1,628	1,628	5,400	1,628
2020-04-22	1,709	1,709	1,649	1,649	5,400	1,649
2020-04-21	1,724	1,724	1,676	1,677	4,600	1,677
2020-04-20	1,705	1,724	1,700	1,724	4,700	1,724
2020-04-17	1,708	1,728	1,686	1,705	4,500	1,705
2020-04-16	1,660	1,720	1,660	1,688	3,100	1,688
2020-04-15	1,742	1,745	1,660	1,660	10,300	1,660
2020-04-14	1,800	1,830	1,729	1,735	15,100	1,735
2020-04-13	1,797	1,809	1,783	1,800	1,400	1,800
2020-04-10	1,785	1,797	1,756	1,780	900	1,780
2020-04-09	1,776	1,786	1,762	1,785	800	1,785
2020-04-08	1,792	1,792	1,754	1,776	1,600	1,776
2020-04-07	1,756	1,792	1,753	1,753	800	1,753
2020-04-06	1,680	1,705	1,680	1,705	1,500	1,705
2020-04-03	1,725	1,725	1,680	1,680	1,900	1,680
2020-04-02	1,769	1,770	1,743	1,743	1,400	1,743
2020-04-01	1,756	1,810	1,756	1,757	2,500	1,757
2020-03-31	1,811	1,811	1,800	1,804	1,000	1,804
2020-03-30	1,831	1,850	1,792	1,792	3,400	1,792
2020-03-27	1,830	1,867	1,830	1,831	3,900	1,831
2020-03-26	1,823	1,830	1,823	1,830	2,000	1,830
2020-03-25	2,100	2,100	1,800	1,823	14,500	1,823
2020-03-24	1,700	1,719	1,700	1,712	1,000	1,712
2020-03-23	1,714	1,718	1,680	1,711	1,700	1,711
2020-03-19	1,694	1,699	1,642	1,642	5,100	1,642
2020-03-18	1,638	1,668	1,631	1,645	3,800	1,645
2020-03-17	1,582	1,660	1,570	1,615	5,600	1,615
2020-03-16	1,570	1,584	1,570	1,584	2,500	1,584
2020-03-13	1,567	1,578	1,529	1,567	5,900	1,567
2020-03-12	1,673	1,673	1,616	1,647	2,500	1,647
2020-03-11	1,646	1,676	1,646	1,675	1,700	1,675
2020-03-10	1,643	1,678	1,563	1,646	6,000	1,646
2020-03-09	1,750	1,750	1,700	1,701	4,600	1,701
2020-03-06	1,800	1,800	1,780	1,780	2,600	1,780
2020-03-05	1,790	1,825	1,790	1,802	1,500	1,802
2020-03-04	1,789	1,789	1,774	1,785	2,100	1,785
2020-03-03	1,844	1,844	1,796	1,796	2,400	1,796
2020-03-02	1,751	1,804	1,732	1,785	6,700	1,785
2020-02-28	1,785	1,800	1,753	1,771	11,600	1,771
2020-02-27	1,915	1,930	1,865	1,865	16,600	1,865
2020-02-26	2,035	2,065	2,021	2,065	6,900	2,065
2020-02-25	2,021	2,030	2,015	2,028	10,900	2,028
2020-02-21	2,036	2,037	2,030	2,037	2,800	2,037
2020-02-20	2,032	2,034	2,028	2,032	4,000	2,032
2020-02-19	2,033	2,042	2,032	2,035	1,600	2,035
2020-02-18	2,041	2,041	2,032	2,033	4,200	2,033
2020-02-17	2,045	2,046	2,036	2,041	3,200	2,041
2020-02-14	2,036	2,049	2,036	2,046	2,000	2,046
2020-02-13	2,039	2,039	2,036	2,039	1,300	2,039
2020-02-12	2,050	2,057	2,035	2,039	4,300	2,039
2020-02-10	2,045	2,045	2,038	2,045	2,600	2,045
2020-02-07	2,020	2,033	2,019	2,027	2,200	2,027
2020-02-06	2,026	2,035	2,020	2,022	4,800	2,022
2020-02-05	2,024	2,029	2,020	2,029	3,200	2,029
2020-02-04	2,040	2,040	2,018	2,021	3,000	2,021
2020-02-03	2,058	2,058	2,029	2,029	2,200	2,029
2020-01-31	2,020	2,021	2,008	2,008	3,400	2,008
2020-01-30	2,059	2,059	2,020	2,020	5,700	2,020
2020-01-29	2,054	2,054	2,049	2,052	1,700	2,052
2020-01-28	2,050	2,054	2,046	2,054	3,200	2,054
2020-01-27	2,071	2,072	2,060	2,062	7,600	2,062
2020-01-24	2,073	2,074	2,071	2,071	1,300	2,071
2020-01-23	2,089	2,089	2,075	2,075	4,600	2,075
2020-01-22	2,084	2,089	2,084	2,089	2,600	2,089
2020-01-21	2,091	2,092	2,082	2,084	2,800	2,084
2020-01-20	2,082	2,089	2,079	2,083	5,400	2,083
2020-01-17	2,077	2,082	2,077	2,082	1,600	2,082
2020-01-16	2,063	2,073	2,063	2,071	1,700	2,071
2020-01-15	2,055	2,068	2,051	2,060	1,600	2,060
2020-01-14	2,069	2,070	2,051	2,054	4,000	2,054
2020-01-10	2,073	2,073	2,055	2,055	3,200	2,055
2020-01-09	2,060	2,066	2,060	2,064	400	2,064
2020-01-08	2,063	2,063	2,051	2,058	2,100	2,058
2020-01-07	2,068	2,070	2,060	2,070	2,100	2,070
2020-01-06	2,062	2,065	2,061	2,061	1,800	2,061

分割・併合履歴： [2003-02-17]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30