イオン九州(2653)の株価時系列情報
イオン九州(2653)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 2,030 | 2,230 | 2,030 | 2,230 | 10,500 |
2003/12/29 | 1,880 | 2,050 | 1,880 | 2,030 | 7,500 |
2003/12/26 | 1,850 | 1,880 | 1,850 | 1,880 | 1,000 |
2003/12/25 | 1,830 | 1,850 | 1,830 | 1,840 | 700 |
2003/12/24 | 1,820 | 1,820 | 1,820 | 1,820 | 400 |
2003/12/22 | 1,940 | 1,940 | 1,900 | 1,900 | 1,200 |
2003/12/19 | 1,900 | 1,900 | 1,900 | 1,900 | 2,600 |
2003/12/18 | 1,850 | 1,850 | 1,820 | 1,850 | 1,500 |
2003/12/17 | 1,800 | 1,800 | 1,800 | 1,800 | 900 |
2003/12/16 | 1,880 | 1,930 | 1,880 | 1,890 | 4,100 |
2003/12/15 | 1,840 | 1,880 | 1,840 | 1,880 | 6,400 |
2003/12/12 | 1,800 | 1,840 | 1,800 | 1,840 | 1,800 |
2003/12/11 | 1,840 | 1,840 | 1,800 | 1,800 | 500 |
2003/12/10 | 1,850 | 1,850 | 1,840 | 1,840 | 1,400 |
2003/12/09 | 1,860 | 1,860 | 1,820 | 1,850 | 1,700 |
2003/12/08 | 1,850 | 1,870 | 1,840 | 1,870 | 5,700 |
2003/12/05 | 1,890 | 1,900 | 1,860 | 1,860 | 4,700 |
2003/12/04 | 1,880 | 1,900 | 1,850 | 1,900 | 1,400 |
2003/12/03 | 1,900 | 1,930 | 1,900 | 1,930 | 3,300 |
2003/12/02 | 1,970 | 1,970 | 1,920 | 1,930 | 2,200 |
2003/12/01 | 1,990 | 1,990 | 1,990 | 1,990 | 200 |
2003/11/25 | 2,020 | 2,030 | 2,020 | 2,020 | 26,100 |
2003/11/21 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
2003/11/20 | 1,930 | 2,020 | 1,930 | 2,020 | 1,700 |
2003/11/19 | 2,000 | 2,030 | 1,990 | 2,030 | 1,600 |
2003/11/18 | 2,030 | 2,030 | 2,030 | 2,030 | 3,400 |
2003/11/17 | 2,000 | 2,050 | 1,980 | 2,030 | 1,300 |
2003/11/13 | 2,020 | 2,030 | 2,020 | 2,030 | 300 |
2003/11/12 | 2,030 | 2,080 | 2,030 | 2,080 | 2,500 |
2003/11/11 | 2,030 | 2,090 | 2,030 | 2,090 | 2,100 |
2003/11/10 | 2,050 | 2,090 | 2,050 | 2,090 | 300 |
2003/11/07 | 2,030 | 2,090 | 2,030 | 2,080 | 800 |
2003/11/06 | 2,100 | 2,100 | 2,100 | 2,100 | 500 |
2003/11/05 | 2,130 | 2,130 | 2,100 | 2,100 | 1,800 |
2003/11/04 | 2,180 | 2,180 | 2,140 | 2,140 | 200 |
2003/10/30 | 2,120 | 2,120 | 2,120 | 2,120 | 200 |
2003/10/29 | 2,140 | 2,200 | 2,140 | 2,200 | 2,000 |
2003/10/28 | 2,140 | 2,140 | 2,140 | 2,140 | 200 |
2003/10/27 | 2,140 | 2,180 | 2,140 | 2,140 | 24,900 |
2003/10/24 | 2,050 | 2,140 | 2,050 | 2,140 | 2,300 |
2003/10/23 | 2,120 | 2,150 | 2,100 | 2,100 | 1,800 |
2003/10/22 | 2,160 | 2,160 | 2,120 | 2,160 | 1,800 |
2003/10/21 | 2,120 | 2,160 | 2,120 | 2,160 | 1,400 |
2003/10/20 | 2,180 | 2,180 | 2,170 | 2,170 | 3,300 |
2003/10/17 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
2003/10/16 | 2,170 | 2,170 | 2,110 | 2,170 | 800 |
2003/10/15 | 2,180 | 2,180 | 2,170 | 2,170 | 200 |
2003/10/14 | 2,190 | 2,190 | 2,120 | 2,180 | 500 |
2003/10/10 | 2,190 | 2,190 | 2,190 | 2,190 | 100 |
2003/10/09 | 2,180 | 2,190 | 2,180 | 2,190 | 1,200 |
2003/10/08 | 2,180 | 2,180 | 2,100 | 2,100 | 2,400 |
2003/10/07 | 2,240 | 2,250 | 2,200 | 2,200 | 1,400 |
2003/10/06 | 2,240 | 2,250 | 2,240 | 2,250 | 300 |
2003/10/03 | 2,200 | 2,240 | 2,200 | 2,240 | 1,100 |
2003/10/02 | 2,260 | 2,260 | 2,180 | 2,180 | 2,100 |
2003/10/01 | 2,200 | 2,200 | 2,200 | 2,200 | 600 |
2003/09/30 | 2,200 | 2,210 | 2,200 | 2,210 | 400 |
2003/09/29 | 2,210 | 2,210 | 2,200 | 2,200 | 1,500 |
2003/09/26 | 2,210 | 2,300 | 2,210 | 2,300 | 800 |
2003/09/25 | 2,240 | 2,370 | 2,240 | 2,250 | 24,800 |
2003/09/24 | 2,200 | 2,250 | 2,180 | 2,250 | 1,800 |
2003/09/22 | 2,250 | 2,250 | 2,210 | 2,250 | 4,100 |
2003/09/19 | 2,250 | 2,280 | 2,250 | 2,260 | 400 |
2003/09/18 | 2,260 | 2,280 | 2,250 | 2,280 | 3,200 |
2003/09/17 | 2,250 | 2,250 | 2,200 | 2,250 | 2,100 |
2003/09/16 | 2,250 | 2,280 | 2,250 | 2,250 | 1,400 |
2003/09/12 | 2,200 | 2,250 | 2,190 | 2,250 | 1,600 |
2003/09/11 | 2,210 | 2,240 | 2,200 | 2,200 | 1,600 |
2003/09/10 | 2,290 | 2,290 | 2,200 | 2,200 | 2,900 |
2003/09/09 | 2,330 | 2,360 | 2,210 | 2,250 | 5,100 |
2003/09/08 | 2,400 | 2,400 | 2,330 | 2,330 | 3,700 |
2003/09/05 | 2,200 | 2,490 | 2,200 | 2,400 | 14,500 |
2003/09/04 | 2,110 | 2,270 | 2,110 | 2,270 | 9,800 |
2003/09/03 | 2,200 | 2,200 | 2,020 | 2,100 | 4,800 |
2003/09/02 | 2,190 | 2,230 | 2,140 | 2,230 | 4,100 |
2003/09/01 | 2,380 | 2,380 | 2,190 | 2,240 | 3,000 |
2003/08/27 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2003/08/25 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 |
2003/08/21 | 2,790 | 2,790 | 2,790 | 2,790 | 100 |
2003/08/19 | 2,790 | 2,900 | 2,700 | 2,700 | 4,000 |
2003/08/06 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
2003/07/25 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
2003/07/23 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
2003/07/22 | 2,970 | 2,970 | 2,970 | 2,970 | 300 |
2003/07/18 | 2,890 | 2,890 | 2,890 | 2,890 | 1,900 |
2003/07/15 | 2,880 | 2,880 | 2,880 | 2,880 | 1,300 |
2003/07/14 | 2,800 | 2,880 | 2,800 | 2,880 | 3,000 |
2003/07/09 | 2,700 | 2,700 | 2,700 | 2,700 | 400 |
2003/07/07 | 2,800 | 2,800 | 2,800 | 2,800 | 800 |
2003/06/26 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
2003/06/25 | 2,900 | 2,900 | 2,900 | 2,900 | 4,800 |
2003/06/24 | 2,850 | 2,900 | 2,770 | 2,900 | 2,500 |
2003/06/18 | 3,140 | 3,140 | 3,140 | 3,140 | 2,700 |
2003/06/17 | 3,140 | 3,140 | 3,140 | 3,140 | 6,000 |
2003/06/10 | 3,000 | 3,000 | 3,000 | 3,000 | 1,300 |
2003/06/05 | 2,910 | 2,910 | 2,910 | 2,910 | 200 |
2003/05/30 | 3,250 | 3,250 | 3,250 | 3,250 | 800 |
2003/05/28 | 3,250 | 3,250 | 3,250 | 3,250 | 1,200 |
2003/05/26 | 3,040 | 3,050 | 3,040 | 3,050 | 7,000 |
2003/05/22 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
2003/05/19 | 3,370 | 3,370 | 3,370 | 3,370 | 2,000 |
2003/05/07 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
2003/05/06 | 3,330 | 3,330 | 3,320 | 3,320 | 200 |
2003/04/28 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
2003/04/25 | 2,850 | 2,850 | 2,850 | 2,850 | 1,800 |
2003/04/21 | 3,170 | 3,170 | 3,170 | 3,170 | 4,900 |
2003/04/18 | 2,940 | 3,090 | 2,940 | 3,080 | 1,600 |
2003/04/16 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
2003/04/08 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2003/04/04 | 2,760 | 2,760 | 2,760 | 2,760 | 500 |
2003/04/03 | 2,750 | 2,750 | 2,750 | 2,750 | 1,500 |
2003/03/27 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
2003/03/26 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
2003/03/25 | 3,050 | 3,050 | 3,050 | 3,050 | 3,900 |
2003/03/20 | 3,050 | 3,050 | 3,050 | 3,050 | 1,800 |
2003/03/19 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
2003/03/06 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
2003/02/25 | 2,770 | 2,770 | 2,770 | 2,770 | 200 |
2003/02/17 | 0 | 0 | 0 | 0 | 0 |
2003/02/17 | 1 -> 1.20 分割 | ||||
2003/02/12 | 3,200 | 3,200 | 3,190 | 3,190 | 200 |
2003/02/07 | 3,170 | 3,170 | 3,170 | 3,170 | 200 |
2003/02/03 | 3,080 | 3,080 | 3,080 | 3,080 | 500 |
2003/01/27 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
2003/01/22 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
2003/01/21 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 |
2003/01/08 | 2,850 | 2,850 | 2,800 | 2,800 | 200 |
2003/01/07 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |