2653 イオン九州(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,445	2,445	2,425	2,425	4,500	2,425
2022-12-29	2,416	2,448	2,416	2,435	6,100	2,435
2022-12-28	2,431	2,434	2,412	2,420	5,900	2,420
2022-12-27	2,418	2,449	2,418	2,429	5,200	2,429
2022-12-26	2,399	2,414	2,395	2,410	5,300	2,410
2022-12-23	2,385	2,387	2,365	2,377	4,400	2,377
2022-12-22	2,404	2,404	2,382	2,384	3,800	2,384
2022-12-21	2,340	2,403	2,330	2,395	5,100	2,395
2022-12-20	2,410	2,421	2,363	2,372	5,600	2,372
2022-12-19	2,417	2,425	2,399	2,409	6,600	2,409
2022-12-16	2,423	2,430	2,331	2,417	8,900	2,417
2022-12-15	2,455	2,455	2,430	2,430	3,900	2,430
2022-12-14	2,450	2,450	2,423	2,445	6,700	2,445
2022-12-13	2,439	2,439	2,406	2,431	6,000	2,431
2022-12-12	2,396	2,416	2,382	2,416	3,900	2,416
2022-12-09	2,382	2,382	2,357	2,378	3,600	2,378
2022-12-08	2,319	2,359	2,319	2,348	6,700	2,348
2022-12-07	2,367	2,376	2,318	2,323	9,800	2,323
2022-12-06	2,410	2,463	2,367	2,367	10,600	2,367
2022-12-05	2,385	2,410	2,382	2,396	6,800	2,396
2022-12-02	2,368	2,374	2,360	2,374	4,300	2,374
2022-12-01	2,350	2,369	2,350	2,367	4,900	2,367
2022-11-30	2,339	2,345	2,337	2,344	3,200	2,344
2022-11-29	2,344	2,344	2,324	2,335	4,300	2,335
2022-11-28	2,338	2,338	2,310	2,333	5,800	2,333
2022-11-25	2,327	2,327	2,311	2,317	3,100	2,317
2022-11-24	2,319	2,332	2,314	2,318	4,700	2,318
2022-11-22	2,300	2,316	2,300	2,311	5,700	2,311
2022-11-21	2,285	2,300	2,285	2,298	6,400	2,298
2022-11-18	2,282	2,284	2,273	2,284	6,800	2,284
2022-11-17	2,280	2,282	2,276	2,282	2,700	2,282
2022-11-16	2,271	2,279	2,271	2,278	2,600	2,278
2022-11-15	2,269	2,274	2,266	2,271	3,400	2,271
2022-11-14	2,251	2,266	2,251	2,265	2,200	2,265
2022-11-11	2,253	2,264	2,251	2,251	2,800	2,251
2022-11-10	2,265	2,265	2,254	2,257	2,100	2,257
2022-11-09	2,263	2,264	2,251	2,252	1,800	2,252
2022-11-08	2,251	2,262	2,250	2,255	3,300	2,255
2022-11-07	2,257	2,267	2,256	2,256	2,200	2,256
2022-11-04	2,262	2,268	2,255	2,260	4,300	2,260
2022-11-02	2,265	2,270	2,264	2,268	2,100	2,268
2022-11-01	2,267	2,272	2,266	2,268	2,800	2,268
2022-10-31	2,270	2,270	2,265	2,268	1,900	2,268
2022-10-28	2,258	2,265	2,252	2,260	2,400	2,260
2022-10-27	2,260	2,260	2,250	2,258	2,700	2,258
2022-10-26	2,250	2,250	2,243	2,249	3,300	2,249
2022-10-25	2,249	2,249	2,240	2,240	3,400	2,240
2022-10-24	2,249	2,249	2,242	2,248	2,100	2,248
2022-10-21	2,249	2,249	2,234	2,238	2,300	2,238
2022-10-20	2,237	2,245	2,236	2,241	3,500	2,241
2022-10-19	2,237	2,238	2,228	2,230	4,100	2,230
2022-10-18	2,218	2,233	2,218	2,233	5,100	2,233
2022-10-17	2,201	2,218	2,201	2,218	2,100	2,218
2022-10-14	2,198	2,205	2,198	2,200	1,900	2,200
2022-10-13	2,213	2,213	2,195	2,198	1,500	2,198
2022-10-12	2,194	2,211	2,191	2,194	1,900	2,194
2022-10-11	2,190	2,194	2,187	2,190	5,900	2,190
2022-10-07	2,190	2,200	2,185	2,195	2,700	2,195
2022-10-06	2,219	2,219	2,190	2,211	5,100	2,211
2022-10-05	2,189	2,195	2,188	2,195	1,600	2,195
2022-10-04	2,190	2,195	2,188	2,189	2,600	2,189
2022-10-03	2,190	2,190	2,185	2,187	800	2,187
2022-09-30	2,193	2,193	2,188	2,190	700	2,190
2022-09-29	2,182	2,194	2,179	2,187	1,600	2,187
2022-09-28	2,190	2,192	2,178	2,182	4,500	2,182
2022-09-27	2,190	2,190	2,186	2,186	2,600	2,186
2022-09-26	2,197	2,197	2,170	2,170	4,300	2,170
2022-09-22	2,191	2,197	2,191	2,197	2,200	2,197
2022-09-21	2,197	2,197	2,191	2,191	500	2,191
2022-09-20	2,197	2,201	2,197	2,197	4,900	2,197
2022-09-16	2,199	2,207	2,192	2,197	3,400	2,197
2022-09-15	2,182	2,200	2,175	2,200	4,400	2,200
2022-09-14	2,174	2,175	2,170	2,174	3,400	2,174
2022-09-13	2,162	2,177	2,162	2,168	1,700	2,168
2022-09-12	2,161	2,170	2,161	2,162	1,600	2,162
2022-09-09	2,162	2,163	2,150	2,161	1,600	2,161
2022-09-08	2,169	2,169	2,159	2,161	1,700	2,161
2022-09-07	2,161	2,162	2,156	2,160	1,200	2,160
2022-09-06	2,167	2,168	2,162	2,162	1,000	2,162
2022-09-05	2,164	2,165	2,163	2,163	1,100	2,163
2022-09-02	2,175	2,176	2,163	2,163	1,300	2,163
2022-09-01	2,162	2,166	2,160	2,162	1,300	2,162
2022-08-31	2,171	2,171	2,162	2,162	600	2,162
2022-08-30	2,172	2,175	2,167	2,167	3,000	2,167
2022-08-29	2,173	2,178	2,172	2,172	2,000	2,172
2022-08-26	2,171	2,175	2,171	2,172	1,600	2,172
2022-08-25	2,168	2,176	2,168	2,171	2,800	2,171
2022-08-24	2,165	2,168	2,162	2,168	1,500	2,168
2022-08-23	2,169	2,169	2,162	2,165	1,300	2,165
2022-08-22	2,169	2,169	2,165	2,169	2,300	2,169
2022-08-19	2,168	2,168	2,160	2,165	4,200	2,165
2022-08-18	2,163	2,167	2,158	2,162	5,300	2,162
2022-08-17	2,160	2,165	2,157	2,163	1,800	2,163
2022-08-16	2,159	2,163	2,156	2,160	1,700	2,160
2022-08-15	2,160	2,160	2,155	2,156	2,100	2,156
2022-08-12	2,158	2,162	2,153	2,159	2,500	2,159
2022-08-10	2,158	2,158	2,158	2,158	400	2,158
2022-08-09	2,159	2,159	2,152	2,158	1,300	2,158
2022-08-08	2,158	2,168	2,150	2,168	3,200	2,168
2022-08-05	2,157	2,162	2,154	2,158	1,000	2,158
2022-08-04	2,160	2,160	2,154	2,157	1,900	2,157
2022-08-03	2,159	2,163	2,158	2,159	1,100	2,159
2022-08-02	2,169	2,170	2,155	2,160	4,900	2,160
2022-08-01	2,160	2,166	2,160	2,166	900	2,166
2022-07-29	2,163	2,163	2,160	2,160	900	2,160
2022-07-28	2,165	2,165	2,159	2,160	1,300	2,160
2022-07-27	2,151	2,165	2,151	2,165	2,700	2,165
2022-07-26	2,160	2,160	2,154	2,160	2,700	2,160
2022-07-25	2,157	2,160	2,152	2,160	4,900	2,160
2022-07-22	2,151	2,159	2,151	2,157	800	2,157
2022-07-21	2,158	2,158	2,151	2,151	600	2,151
2022-07-20	2,150	2,158	2,150	2,150	2,000	2,150
2022-07-19	2,151	2,152	2,151	2,151	4,100	2,151
2022-07-15	2,161	2,164	2,151	2,151	4,300	2,151
2022-07-14	2,153	2,163	2,153	2,161	13,500	2,161
2022-07-13	2,153	2,155	2,148	2,153	7,700	2,153
2022-07-12	2,140	2,148	2,140	2,148	6,500	2,148
2022-07-11	2,130	2,137	2,130	2,137	2,800	2,137
2022-07-08	2,123	2,129	2,123	2,129	1,300	2,129
2022-07-07	2,128	2,128	2,120	2,127	1,800	2,127
2022-07-06	2,124	2,128	2,121	2,128	1,500	2,128
2022-07-05	2,123	2,124	2,115	2,124	1,500	2,124
2022-07-04	2,134	2,135	2,119	2,123	800	2,123
2022-07-01	2,127	2,129	2,126	2,126	1,900	2,126
2022-06-30	2,124	2,128	2,124	2,126	1,400	2,126
2022-06-29	2,120	2,125	2,120	2,124	1,500	2,124
2022-06-28	2,116	2,120	2,116	2,120	1,500	2,120
2022-06-27	2,109	2,119	2,109	2,114	3,800	2,114
2022-06-24	2,113	2,113	2,108	2,108	1,800	2,108
2022-06-23	2,124	2,124	2,115	2,116	1,000	2,116
2022-06-22	2,121	2,127	2,115	2,127	1,500	2,127
2022-06-21	2,146	2,146	2,116	2,122	6,600	2,122
2022-06-20	2,086	2,126	2,086	2,126	4,000	2,126
2022-06-17	2,090	2,094	2,078	2,086	2,100	2,086
2022-06-16	2,091	2,099	2,091	2,095	1,700	2,095
2022-06-15	2,086	2,090	2,083	2,083	1,400	2,083
2022-06-14	2,081	2,085	2,078	2,085	2,400	2,085
2022-06-13	2,081	2,088	2,075	2,081	3,900	2,081
2022-06-10	2,096	2,098	2,090	2,090	1,600	2,090
2022-06-09	2,105	2,105	2,096	2,096	800	2,096
2022-06-08	2,105	2,105	2,100	2,101	700	2,101
2022-06-07	2,102	2,105	2,093	2,105	3,700	2,105
2022-06-06	2,100	2,102	2,098	2,098	1,400	2,098
2022-06-03	2,099	2,099	2,091	2,099	1,100	2,099
2022-06-02	2,100	2,100	2,090	2,091	1,400	2,091
2022-06-01	2,096	2,103	2,096	2,100	1,500	2,100
2022-05-31	2,082	2,096	2,081	2,096	1,300	2,096
2022-05-30	2,086	2,088	2,079	2,084	3,500	2,084
2022-05-27	2,084	2,086	2,080	2,085	4,200	2,085
2022-05-26	2,099	2,100	2,081	2,081	3,900	2,081
2022-05-25	2,108	2,110	2,098	2,098	5,800	2,098
2022-05-24	2,116	2,116	2,106	2,108	1,200	2,108
2022-05-23	2,103	2,129	2,103	2,105	2,900	2,105
2022-05-20	2,116	2,116	2,102	2,102	2,200	2,102
2022-05-19	2,133	2,133	2,089	2,115	10,900	2,115
2022-05-18	2,085	2,118	2,085	2,118	9,100	2,118
2022-05-17	2,082	2,085	2,080	2,082	2,100	2,082
2022-05-16	2,077	2,083	2,076	2,082	2,700	2,082
2022-05-13	2,071	2,077	2,071	2,077	2,000	2,077
2022-05-12	2,077	2,077	2,070	2,072	2,600	2,072
2022-05-11	2,076	2,076	2,071	2,071	900	2,071
2022-05-10	2,076	2,079	2,072	2,076	1,400	2,076
2022-05-09	2,075	2,080	2,075	2,076	2,300	2,076
2022-05-06	2,106	2,106	2,081	2,091	3,500	2,091
2022-05-02	2,079	2,080	2,063	2,070	3,200	2,070
2022-04-28	2,071	2,082	2,071	2,079	1,200	2,079
2022-04-27	2,074	2,088	2,074	2,075	600	2,075
2022-04-26	2,081	2,083	2,075	2,075	1,500	2,075
2022-04-25	2,090	2,090	2,081	2,081	5,100	2,081
2022-04-22	2,092	2,100	2,090	2,090	1,900	2,090
2022-04-21	2,093	2,099	2,093	2,095	1,200	2,095
2022-04-20	2,088	2,099	2,088	2,095	2,900	2,095
2022-04-19	2,110	2,111	2,102	2,102	2,000	2,102
2022-04-18	2,110	2,113	2,102	2,108	5,800	2,108
2022-04-15	2,098	2,110	2,092	2,110	3,100	2,110
2022-04-14	2,087	2,099	2,082	2,099	2,300	2,099
2022-04-13	2,097	2,097	2,072	2,082	700	2,082
2022-04-12	2,068	2,096	2,068	2,087	2,400	2,087
2022-04-11	2,110	2,110	2,070	2,070	5,700	2,070
2022-04-08	2,095	2,140	2,095	2,111	4,300	2,111
2022-04-07	2,097	2,097	2,087	2,089	1,300	2,089
2022-04-06	2,090	2,098	2,088	2,097	1,300	2,097
2022-04-05	2,090	2,095	2,089	2,095	1,800	2,095
2022-04-04	2,089	2,094	2,085	2,089	2,000	2,089
2022-04-01	2,105	2,105	2,084	2,089	1,200	2,089
2022-03-31	2,100	2,105	2,088	2,088	3,000	2,088
2022-03-30	2,129	2,129	2,108	2,110	2,500	2,110
2022-03-29	2,116	2,129	2,112	2,129	2,600	2,129
2022-03-28	2,157	2,157	2,119	2,119	9,000	2,119
2022-03-25	2,125	2,185	2,122	2,157	11,500	2,157
2022-03-24	2,212	2,219	2,121	2,121	20,100	2,121
2022-03-23	2,130	2,138	2,111	2,111	3,500	2,111
2022-03-22	2,150	2,150	2,108	2,113	7,700	2,113
2022-03-18	2,074	2,097	2,074	2,095	6,100	2,095
2022-03-17	2,059	2,091	2,059	2,074	4,700	2,074
2022-03-16	2,025	2,064	2,025	2,051	7,900	2,051
2022-03-15	2,001	2,023	2,001	2,023	6,000	2,023
2022-03-14	2,010	2,014	2,009	2,013	3,900	2,013
2022-03-11	2,002	2,016	2,002	2,014	4,500	2,014
2022-03-10	2,013	2,022	2,011	2,012	4,500	2,012
2022-03-09	2,021	2,024	2,010	2,015	3,400	2,015
2022-03-08	2,039	2,039	2,014	2,023	5,600	2,023
2022-03-07	2,021	2,038	2,018	2,030	9,500	2,030
2022-03-04	2,060	2,060	2,041	2,050	7,500	2,050
2022-03-03	2,100	2,104	2,064	2,064	7,100	2,064
2022-03-02	2,119	2,120	2,098	2,102	7,500	2,102
2022-03-01	2,120	2,126	2,112	2,119	5,900	2,119
2022-02-28	2,112	2,132	2,105	2,127	7,200	2,127
2022-02-25	2,055	2,150	2,038	2,112	36,200	2,112
2022-02-24	2,266	2,282	2,249	2,261	34,000	2,261
2022-02-22	2,269	2,274	2,263	2,274	8,100	2,274
2022-02-21	2,236	2,273	2,236	2,273	13,300	2,273
2022-02-18	2,270	2,272	2,265	2,269	10,300	2,269
2022-02-17	2,269	2,271	2,266	2,270	6,500	2,270
2022-02-16	2,269	2,275	2,268	2,269	6,500	2,269
2022-02-15	2,269	2,274	2,265	2,265	6,800	2,265
2022-02-14	2,269	2,269	2,256	2,269	6,100	2,269
2022-02-10	2,258	2,269	2,257	2,268	4,100	2,268
2022-02-09	2,250	2,260	2,249	2,260	3,800	2,260
2022-02-08	2,250	2,250	2,241	2,249	3,400	2,249
2022-02-07	2,246	2,248	2,238	2,240	4,000	2,240
2022-02-04	2,215	2,237	2,215	2,236	4,700	2,236
2022-02-03	2,195	2,215	2,191	2,215	7,700	2,215
2022-02-02	2,187	2,196	2,187	2,192	3,300	2,192
2022-02-01	2,188	2,195	2,186	2,191	5,300	2,191
2022-01-31	2,190	2,198	2,188	2,193	4,100	2,193
2022-01-28	2,205	2,205	2,190	2,196	4,500	2,196
2022-01-27	2,200	2,205	2,196	2,199	3,700	2,199
2022-01-26	2,197	2,207	2,195	2,200	2,900	2,200
2022-01-25	2,205	2,205	2,198	2,203	6,300	2,203
2022-01-24	2,211	2,211	2,200	2,205	3,000	2,205
2022-01-21	2,200	2,205	2,194	2,205	5,900	2,205
2022-01-20	2,208	2,210	2,200	2,200	5,300	2,200
2022-01-19	2,201	2,202	2,196	2,201	4,200	2,201
2022-01-18	2,210	2,211	2,186	2,205	9,800	2,205
2022-01-17	2,209	2,218	2,204	2,210	4,600	2,210
2022-01-14	2,210	2,210	2,200	2,207	5,300	2,207
2022-01-13	2,202	2,227	2,178	2,210	12,700	2,210
2022-01-12	2,195	2,240	2,180	2,235	10,100	2,235
2022-01-11	2,205	2,216	2,168	2,190	7,600	2,190
2022-01-07	2,202	2,261	2,184	2,202	10,200	2,202
2022-01-06	2,270	2,270	2,127	2,230	17,000	2,230
2022-01-05	2,254	2,275	2,247	2,275	5,500	2,275
2022-01-04	2,220	2,247	2,220	2,247	8,000	2,247

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