2653 イオン九州(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,191	2,228	2,191	2,216	11,500	2,216
2021-12-29	2,182	2,197	2,182	2,191	8,400	2,191
2021-12-28	2,145	2,169	2,145	2,165	6,000	2,165
2021-12-27	2,135	2,148	2,130	2,143	8,200	2,143
2021-12-24	2,130	2,130	2,125	2,129	2,600	2,129
2021-12-23	2,117	2,127	2,117	2,125	3,200	2,125
2021-12-22	2,099	2,120	2,099	2,110	6,700	2,110
2021-12-21	2,092	2,100	2,092	2,095	3,000	2,095
2021-12-20	2,094	2,099	2,091	2,098	8,800	2,098
2021-12-17	2,088	2,094	2,084	2,094	5,000	2,094
2021-12-16	2,094	2,094	2,084	2,084	3,700	2,084
2021-12-15	2,075	2,100	2,070	2,095	7,800	2,095
2021-12-14	2,076	2,080	2,073	2,073	10,900	2,073
2021-12-13	2,076	2,078	2,068	2,076	3,200	2,076
2021-12-10	2,059	2,068	2,050	2,068	2,100	2,068
2021-12-09	2,069	2,079	2,050	2,050	6,400	2,050
2021-12-08	2,063	2,071	2,063	2,069	2,900	2,069
2021-12-07	2,067	2,069	2,063	2,063	2,400	2,063
2021-12-06	2,068	2,070	2,060	2,070	3,700	2,070
2021-12-03	2,069	2,083	2,051	2,058	6,100	2,058
2021-12-02	2,060	2,063	2,029	2,029	5,400	2,029
2021-12-01	2,035	2,053	2,014	2,051	4,900	2,051
2021-11-30	2,066	2,070	2,047	2,047	4,400	2,047
2021-11-29	2,065	2,075	2,061	2,064	11,000	2,064
2021-11-26	2,061	2,087	2,057	2,065	14,600	2,065
2021-11-25	2,045	2,045	2,040	2,044	3,800	2,044
2021-11-24	2,041	2,041	2,034	2,038	2,800	2,038
2021-11-22	2,025	2,038	2,025	2,037	3,800	2,037
2021-11-19	2,029	2,029	2,021	2,027	4,300	2,027
2021-11-18	2,020	2,024	2,020	2,021	3,900	2,021
2021-11-17	2,023	2,026	2,020	2,020	3,000	2,020
2021-11-16	2,026	2,026	2,021	2,022	2,600	2,022
2021-11-15	2,026	2,029	2,021	2,022	2,400	2,022
2021-11-12	2,028	2,028	2,021	2,026	3,700	2,026
2021-11-11	2,021	2,027	2,021	2,027	1,300	2,027
2021-11-10	2,025	2,026	2,020	2,021	2,900	2,021
2021-11-09	2,018	2,025	2,018	2,025	2,000	2,025
2021-11-08	2,011	2,021	2,011	2,018	2,000	2,018
2021-11-05	2,011	2,019	2,010	2,011	2,700	2,011
2021-11-04	2,018	2,022	2,014	2,014	2,900	2,014
2021-11-02	2,021	2,023	2,018	2,023	1,100	2,023
2021-11-01	2,021	2,025	2,015	2,020	3,800	2,020
2021-10-29	2,015	2,015	2,012	2,015	1,100	2,015
2021-10-28	2,010	2,014	2,010	2,011	5,400	2,011
2021-10-27	2,007	2,010	2,006	2,010	2,500	2,010
2021-10-26	2,005	2,009	2,005	2,005	2,500	2,005
2021-10-25	2,000	2,005	2,000	2,005	4,800	2,005
2021-10-22	2,000	2,005	1,999	2,000	3,200	2,000
2021-10-21	2,000	2,002	2,000	2,001	1,700	2,001
2021-10-20	1,999	2,003	1,999	2,000	2,300	2,000
2021-10-19	2,000	2,000	1,994	1,999	4,100	1,999
2021-10-18	1,992	1,999	1,991	1,999	3,700	1,999
2021-10-15	1,984	1,991	1,984	1,990	2,500	1,990
2021-10-14	1,989	1,990	1,984	1,984	2,800	1,984
2021-10-13	1,993	1,997	1,986	1,986	3,000	1,986
2021-10-12	1,998	1,999	1,986	1,992	5,100	1,992
2021-10-11	2,000	2,000	1,999	1,999	1,800	1,999
2021-10-08	2,003	2,003	1,993	1,996	3,400	1,996
2021-10-07	1,999	2,002	1,995	1,999	2,800	1,999
2021-10-06	1,999	2,000	1,989	1,990	4,300	1,990
2021-10-05	1,996	1,999	1,991	1,998	2,600	1,998
2021-10-04	2,000	2,000	1,998	1,998	1,200	1,998
2021-10-01	2,002	2,002	1,996	1,996	1,700	1,996
2021-09-30	2,003	2,003	1,996	2,001	3,300	2,001
2021-09-29	2,000	2,002	1,999	2,002	4,500	2,002
2021-09-28	1,998	2,000	1,998	2,000	2,000	2,000
2021-09-27	1,998	2,000	1,998	1,998	6,700	1,998
2021-09-24	1,998	2,000	1,995	1,998	2,600	1,998
2021-09-22	1,999	1,999	1,995	1,999	1,300	1,999
2021-09-21	1,998	2,000	1,995	1,999	6,100	1,999
2021-09-17	1,996	1,999	1,993	1,998	2,100	1,998
2021-09-16	1,998	1,998	1,996	1,998	1,500	1,998
2021-09-15	1,998	1,999	1,992	1,998	2,000	1,998
2021-09-14	1,996	1,999	1,994	1,995	1,900	1,995
2021-09-13	1,995	1,997	1,991	1,996	2,900	1,996
2021-09-10	1,995	1,997	1,991	1,996	1,400	1,996
2021-09-09	1,994	1,995	1,990	1,990	1,700	1,990
2021-09-08	1,993	1,995	1,987	1,995	3,100	1,995
2021-09-07	1,987	1,992	1,986	1,991	2,000	1,991
2021-09-06	1,995	1,995	1,985	1,986	2,100	1,986
2021-09-03	1,983	1,990	1,982	1,988	2,800	1,988
2021-09-02	1,988	1,988	1,983	1,983	1,500	1,983
2021-09-01	1,986	1,988	1,984	1,987	1,100	1,987
2021-08-31	1,984	1,988	1,981	1,986	1,900	1,986
2021-08-30	1,990	1,990	1,980	1,983	2,600	1,983
2021-08-27	1,985	1,985	1,980	1,985	1,200	1,985
2021-08-26	1,982	1,985	1,981	1,985	1,200	1,985
2021-08-25	1,984	1,985	1,983	1,983	4,700	1,983
2021-08-24	1,980	1,985	1,980	1,984	900	1,984
2021-08-23	1,980	1,989	1,979	1,979	1,600	1,979
2021-08-20	1,984	1,985	1,980	1,980	1,800	1,980
2021-08-19	1,981	1,995	1,981	1,984	1,000	1,984
2021-08-18	1,980	1,990	1,980	1,983	4,600	1,983
2021-08-17	1,980	1,985	1,970	1,980	4,300	1,980
2021-08-16	1,980	1,980	1,976	1,976	1,000	1,976
2021-08-13	1,981	1,987	1,980	1,980	1,200	1,980
2021-08-12	1,981	1,989	1,980	1,981	1,300	1,981
2021-08-11	1,980	1,990	1,980	1,981	1,600	1,981
2021-08-10	1,983	1,991	1,977	1,991	2,500	1,991
2021-08-06	1,985	1,985	1,979	1,979	500	1,979
2021-08-05	1,980	1,990	1,979	1,981	900	1,981
2021-08-04	1,993	1,993	1,979	1,979	1,100	1,979
2021-08-03	1,993	1,996	1,991	1,996	1,000	1,996
2021-08-02	1,990	1,997	1,985	1,989	1,800	1,989
2021-07-30	1,988	1,989	1,984	1,989	800	1,989
2021-07-29	1,996	1,996	1,984	1,984	1,000	1,984
2021-07-28	1,992	1,992	1,990	1,990	1,000	1,990
2021-07-27	1,996	1,999	1,991	1,992	3,000	1,992
2021-07-26	1,995	1,999	1,995	1,996	3,200	1,996
2021-07-21	1,989	1,997	1,970	1,995	2,200	1,995
2021-07-20	1,994	1,994	1,981	1,989	2,000	1,989
2021-07-19	1,998	2,000	1,998	1,998	11,900	1,998
2021-07-16	1,992	1,999	1,992	1,998	2,200	1,998
2021-07-15	1,982	1,998	1,982	1,991	4,700	1,991
2021-07-14	1,979	1,983	1,979	1,981	6,700	1,981
2021-07-13	1,970	1,979	1,969	1,979	5,800	1,979
2021-07-12	1,967	1,972	1,961	1,969	1,800	1,969
2021-07-09	1,955	1,967	1,952	1,967	1,500	1,967
2021-07-08	1,955	1,965	1,955	1,958	1,500	1,958
2021-07-07	1,962	1,969	1,955	1,955	2,200	1,955
2021-07-06	1,965	1,974	1,963	1,963	1,000	1,963
2021-07-05	1,967	1,970	1,962	1,965	1,200	1,965
2021-07-02	1,975	1,975	1,965	1,967	1,900	1,967
2021-07-01	1,970	1,975	1,970	1,970	2,700	1,970
2021-06-30	1,967	1,970	1,967	1,970	500	1,970
2021-06-29	1,959	1,965	1,959	1,965	1,900	1,965
2021-06-28	1,954	1,966	1,954	1,959	1,800	1,959
2021-06-25	1,951	1,956	1,951	1,951	7,700	1,951
2021-06-24	1,951	1,962	1,950	1,951	5,600	1,951
2021-06-23	1,965	1,967	1,950	1,954	2,700	1,954
2021-06-22	1,960	1,967	1,955	1,966	5,100	1,966
2021-06-21	1,978	1,978	1,949	1,949	9,700	1,949
2021-06-18	1,969	1,978	1,965	1,971	4,200	1,971
2021-06-17	1,971	1,972	1,965	1,965	1,600	1,965
2021-06-16	1,963	1,969	1,963	1,969	1,800	1,969
2021-06-15	1,957	1,966	1,957	1,963	1,400	1,963
2021-06-14	1,960	1,960	1,955	1,958	4,400	1,958
2021-06-11	1,972	1,972	1,960	1,960	500	1,960
2021-06-10	1,970	1,971	1,960	1,960	2,500	1,960
2021-06-09	1,966	1,973	1,963	1,970	2,800	1,970
2021-06-08	1,967	1,971	1,967	1,971	2,800	1,971
2021-06-07	1,959	1,965	1,958	1,958	2,100	1,958
2021-06-04	1,959	1,968	1,958	1,965	2,800	1,965
2021-06-03	1,960	1,968	1,957	1,961	2,500	1,961
2021-06-02	1,963	1,963	1,960	1,961	900	1,961
2021-06-01	1,961	1,967	1,958	1,966	800	1,966
2021-05-31	1,971	1,971	1,961	1,961	1,900	1,961
2021-05-28	1,969	1,970	1,969	1,969	3,500	1,969
2021-05-27	1,971	1,971	1,969	1,969	1,200	1,969
2021-05-26	1,969	1,970	1,969	1,969	1,300	1,969
2021-05-25	1,969	1,971	1,969	1,969	2,500	1,969
2021-05-24	1,965	1,969	1,960	1,969	2,500	1,969
2021-05-21	1,962	1,968	1,961	1,965	1,400	1,965
2021-05-20	1,973	1,973	1,956	1,962	2,700	1,962
2021-05-19	1,979	1,979	1,961	1,971	9,800	1,971
2021-05-18	1,937	1,958	1,937	1,958	4,500	1,958
2021-05-17	1,936	1,939	1,936	1,937	1,600	1,937
2021-05-14	1,933	1,937	1,930	1,935	1,300	1,935
2021-05-13	1,929	1,933	1,926	1,933	2,600	1,933
2021-05-12	1,944	1,944	1,928	1,929	3,700	1,929
2021-05-11	1,936	1,944	1,932	1,932	4,400	1,932
2021-05-10	1,944	1,949	1,944	1,944	3,400	1,944
2021-05-07	1,952	1,952	1,944	1,944	3,300	1,944
2021-05-06	1,961	1,961	1,952	1,952	2,600	1,952
2021-04-30	1,954	1,954	1,950	1,952	2,300	1,952
2021-04-28	1,960	1,960	1,949	1,954	5,000	1,954
2021-04-27	1,953	1,958	1,953	1,958	1,500	1,958
2021-04-26	1,957	1,958	1,947	1,953	3,100	1,953
2021-04-23	1,939	1,947	1,939	1,947	1,000	1,947
2021-04-22	1,940	1,967	1,939	1,947	1,300	1,947
2021-04-21	1,946	1,950	1,938	1,941	2,200	1,941
2021-04-20	1,970	1,970	1,940	1,970	7,200	1,970
2021-04-19	1,936	1,952	1,936	1,952	6,400	1,952
2021-04-16	1,924	1,937	1,924	1,936	2,100	1,936
2021-04-15	1,921	1,928	1,920	1,925	2,300	1,925
2021-04-14	1,947	1,947	1,920	1,926	8,700	1,926
2021-04-13	1,939	1,950	1,939	1,949	2,200	1,949
2021-04-12	1,962	1,962	1,932	1,940	6,500	1,940
2021-04-09	1,973	1,973	1,957	1,962	5,900	1,962
2021-04-08	1,944	1,973	1,938	1,966	7,700	1,966
2021-04-07	1,927	1,945	1,927	1,939	2,400	1,939
2021-04-06	1,929	1,935	1,927	1,930	1,600	1,930
2021-04-05	1,924	1,935	1,923	1,929	3,400	1,929
2021-04-02	1,926	1,930	1,924	1,924	1,200	1,924
2021-04-01	1,924	1,934	1,921	1,921	2,800	1,921
2021-03-31	1,910	1,926	1,910	1,920	2,400	1,920
2021-03-30	1,930	1,930	1,899	1,927	8,000	1,927
2021-03-29	1,948	1,950	1,920	1,922	7,600	1,922
2021-03-26	1,945	1,946	1,935	1,937	4,700	1,937
2021-03-25	1,952	1,969	1,925	1,946	12,700	1,946
2021-03-24	2,044	2,048	1,950	1,952	43,600	1,952
2021-03-23	1,929	1,933	1,925	1,927	4,900	1,927
2021-03-22	1,928	1,936	1,926	1,930	2,000	1,930
2021-03-19	1,926	1,935	1,924	1,926	3,600	1,926
2021-03-18	1,934	1,937	1,926	1,926	8,100	1,926
2021-03-17	1,922	1,934	1,920	1,934	3,400	1,934
2021-03-16	1,912	1,920	1,912	1,919	3,500	1,919
2021-03-15	1,899	1,921	1,896	1,916	8,600	1,916
2021-03-12	1,892	1,900	1,892	1,894	4,300	1,894
2021-03-11	1,893	1,899	1,893	1,893	2,500	1,893
2021-03-10	1,902	1,903	1,893	1,893	3,000	1,893
2021-03-09	1,903	1,903	1,891	1,900	6,200	1,900
2021-03-08	1,892	1,902	1,892	1,895	3,700	1,895
2021-03-05	1,901	1,907	1,890	1,891	7,600	1,891
2021-03-04	1,912	1,912	1,900	1,901	4,200	1,901
2021-03-03	1,900	1,910	1,900	1,910	5,200	1,910
2021-03-02	1,900	1,904	1,900	1,901	6,700	1,901
2021-03-01	1,900	1,905	1,898	1,900	7,000	1,900
2021-02-26	1,925	1,925	1,900	1,904	15,100	1,904
2021-02-25	1,884	1,934	1,882	1,920	52,000	1,920
2021-02-24	2,035	2,050	2,034	2,050	29,300	2,050
2021-02-22	2,019	2,035	2,015	2,035	18,100	2,035
2021-02-19	2,037	2,037	2,018	2,028	13,400	2,028
2021-02-18	2,012	2,020	2,012	2,016	7,600	2,016
2021-02-17	2,014	2,014	2,012	2,012	7,400	2,012
2021-02-16	2,013	2,015	2,011	2,014	9,700	2,014
2021-02-15	2,010	2,015	2,010	2,013	9,300	2,013
2021-02-12	2,015	2,016	2,011	2,015	5,600	2,015
2021-02-10	2,011	2,016	2,010	2,014	6,700	2,014
2021-02-09	2,012	2,015	2,010	2,014	4,400	2,014
2021-02-08	2,010	2,024	2,009	2,012	7,500	2,012
2021-02-05	2,010	2,012	2,007	2,009	5,700	2,009
2021-02-04	2,009	2,011	2,001	2,010	4,500	2,010
2021-02-03	2,018	2,023	2,000	2,010	13,800	2,010
2021-02-02	2,020	2,024	2,015	2,023	9,700	2,023
2021-02-01	2,016	2,025	2,016	2,023	4,700	2,023
2021-01-29	2,015	2,018	2,014	2,016	4,700	2,016
2021-01-28	2,014	2,040	2,014	2,015	10,000	2,015
2021-01-27	2,006	2,015	2,006	2,014	4,700	2,014
2021-01-26	2,004	2,008	2,001	2,006	6,300	2,006
2021-01-25	2,000	2,004	2,000	2,001	10,100	2,001
2021-01-22	1,984	1,999	1,984	1,996	9,500	1,996
2021-01-21	1,962	1,979	1,962	1,979	8,000	1,979
2021-01-20	1,953	1,960	1,948	1,960	14,700	1,960
2021-01-19	1,948	1,950	1,945	1,945	5,500	1,945
2021-01-18	1,950	1,954	1,949	1,949	9,100	1,949
2021-01-15	1,948	1,952	1,948	1,950	2,200	1,950
2021-01-14	1,949	1,955	1,947	1,951	6,100	1,951
2021-01-13	1,949	1,957	1,947	1,949	4,600	1,949
2021-01-12	1,949	1,956	1,946	1,955	8,000	1,955
2021-01-08	1,930	1,949	1,920	1,949	9,500	1,949
2021-01-07	1,949	1,949	1,939	1,947	9,500	1,947
2021-01-06	1,958	1,960	1,950	1,953	7,500	1,953
2021-01-05	1,942	1,967	1,942	1,957	10,500	1,957
2021-01-04	1,920	1,942	1,920	1,938	10,300	1,938

分割・併合履歴： [2003-02-17]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31