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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,711 | 1,720 | 1,711 | 1,720 | 400 |
| 2005/12/29 | 1,701 | 1,720 | 1,701 | 1,710 | 4,400 |
| 2005/12/28 | 1,699 | 1,700 | 1,699 | 1,700 | 3,000 |
| 2005/12/27 | 1,686 | 1,700 | 1,686 | 1,699 | 2,900 |
| 2005/12/26 | 1,723 | 1,723 | 1,700 | 1,700 | 6,400 |
| 2005/12/22 | 1,729 | 1,729 | 1,700 | 1,725 | 12,700 |
| 2005/12/21 | 1,701 | 1,735 | 1,695 | 1,730 | 8,700 |
| 2005/12/20 | 1,715 | 1,715 | 1,705 | 1,715 | 2,600 |
| 2005/12/19 | 1,730 | 1,730 | 1,720 | 1,720 | 6,200 |
| 2005/12/16 | 1,730 | 1,731 | 1,730 | 1,730 | 1,700 |
| 2005/12/15 | 1,741 | 1,741 | 1,735 | 1,735 | 1,600 |
| 2005/12/14 | 1,747 | 1,747 | 1,741 | 1,745 | 1,100 |
| 2005/12/13 | 1,770 | 1,770 | 1,750 | 1,750 | 12,900 |
| 2005/12/12 | 1,750 | 1,770 | 1,750 | 1,770 | 2,100 |
| 2005/12/09 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2005/12/08 | 1,750 | 1,750 | 1,750 | 1,750 | 400 |
| 2005/12/07 | 1,755 | 1,755 | 1,750 | 1,750 | 3,400 |
| 2005/12/06 | 1,755 | 1,756 | 1,755 | 1,756 | 1,200 |
| 2005/12/05 | 1,755 | 1,755 | 1,755 | 1,755 | 1,200 |
| 2005/12/02 | 1,765 | 1,765 | 1,754 | 1,755 | 400 |
| 2005/12/01 | 1,765 | 1,765 | 1,753 | 1,765 | 1,100 |
| 2005/11/30 | 1,760 | 1,765 | 1,741 | 1,765 | 2,300 |
| 2005/11/29 | 1,765 | 1,765 | 1,760 | 1,760 | 900 |
| 2005/11/28 | 1,770 | 1,770 | 1,765 | 1,765 | 3,900 |
| 2005/11/25 | 1,760 | 1,779 | 1,760 | 1,779 | 2,000 |
| 2005/11/24 | 1,770 | 1,770 | 1,752 | 1,752 | 1,300 |
| 2005/11/22 | 1,779 | 1,780 | 1,770 | 1,770 | 3,700 |
| 2005/11/21 | 1,770 | 1,780 | 1,770 | 1,779 | 1,600 |
| 2005/11/18 | 1,778 | 1,778 | 1,776 | 1,776 | 4,400 |
| 2005/11/17 | 1,765 | 1,780 | 1,760 | 1,780 | 1,400 |
| 2005/11/16 | 1,760 | 1,760 | 1,750 | 1,760 | 500 |
| 2005/11/15 | 1,760 | 1,760 | 1,760 | 1,760 | 600 |
| 2005/11/14 | 1,760 | 1,760 | 1,760 | 1,760 | 500 |
| 2005/11/11 | 1,752 | 1,770 | 1,750 | 1,770 | 3,600 |
| 2005/11/10 | 1,753 | 1,754 | 1,750 | 1,750 | 1,100 |
| 2005/11/09 | 1,760 | 1,760 | 1,754 | 1,755 | 1,100 |
| 2005/11/08 | 1,765 | 1,765 | 1,761 | 1,761 | 2,600 |
| 2005/11/07 | 1,770 | 1,770 | 1,765 | 1,770 | 1,300 |
| 2005/11/04 | 1,771 | 1,780 | 1,770 | 1,770 | 700 |
| 2005/11/02 | 1,786 | 1,786 | 1,765 | 1,765 | 500 |
| 2005/11/01 | 1,789 | 1,790 | 1,764 | 1,764 | 2,300 |
| 2005/10/31 | 1,794 | 1,794 | 1,794 | 1,794 | 100 |
| 2005/10/28 | 1,785 | 1,795 | 1,751 | 1,795 | 1,300 |
| 2005/10/27 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2005/10/26 | 1,805 | 1,805 | 1,782 | 1,805 | 500 |
| 2005/10/25 | 1,808 | 1,808 | 1,808 | 1,808 | 3,200 |
| 2005/10/24 | 1,800 | 1,810 | 1,771 | 1,810 | 600 |
| 2005/10/21 | 1,800 | 1,800 | 1,779 | 1,800 | 2,300 |
| 2005/10/20 | 1,815 | 1,815 | 1,791 | 1,800 | 300 |
| 2005/10/19 | 1,810 | 1,815 | 1,800 | 1,815 | 1,300 |
| 2005/10/18 | 1,810 | 1,810 | 1,810 | 1,810 | 3,800 |
| 2005/10/17 | 1,816 | 1,816 | 1,810 | 1,810 | 600 |
| 2005/10/14 | 1,814 | 1,814 | 1,784 | 1,810 | 500 |
| 2005/10/13 | 1,805 | 1,820 | 1,799 | 1,820 | 3,000 |
| 2005/10/12 | 1,790 | 1,805 | 1,790 | 1,805 | 1,100 |
| 2005/10/11 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2005/10/07 | 1,779 | 1,779 | 1,763 | 1,763 | 500 |
| 2005/10/06 | 1,800 | 1,800 | 1,779 | 1,779 | 600 |
| 2005/10/05 | 1,805 | 1,805 | 1,800 | 1,800 | 600 |
| 2005/10/04 | 1,785 | 1,785 | 1,785 | 1,785 | 100 |
| 2005/09/30 | 1,810 | 1,810 | 1,785 | 1,785 | 1,700 |
| 2005/09/29 | 1,780 | 1,810 | 1,779 | 1,779 | 600 |
| 2005/09/28 | 1,780 | 1,780 | 1,780 | 1,780 | 300 |
| 2005/09/27 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2005/09/26 | 1,809 | 1,809 | 1,760 | 1,800 | 4,200 |
| 2005/09/21 | 1,816 | 1,816 | 1,762 | 1,816 | 500 |
| 2005/09/20 | 1,816 | 1,816 | 1,816 | 1,816 | 4,100 |
| 2005/09/16 | 1,805 | 1,818 | 1,805 | 1,818 | 600 |
| 2005/09/15 | 1,770 | 1,819 | 1,770 | 1,819 | 3,400 |
| 2005/09/14 | 1,792 | 1,795 | 1,765 | 1,795 | 1,300 |
| 2005/09/13 | 1,797 | 1,800 | 1,780 | 1,800 | 1,000 |
| 2005/09/12 | 1,797 | 1,797 | 1,797 | 1,797 | 100 |
| 2005/09/09 | 1,798 | 1,799 | 1,769 | 1,769 | 900 |
| 2005/09/08 | 1,799 | 1,799 | 1,798 | 1,798 | 200 |
| 2005/09/07 | 1,771 | 1,771 | 1,771 | 1,771 | 100 |
| 2005/09/06 | 1,771 | 1,798 | 1,771 | 1,772 | 900 |
| 2005/09/05 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2005/09/02 | 1,780 | 1,780 | 1,751 | 1,751 | 600 |
| 2005/09/01 | 1,797 | 1,799 | 1,797 | 1,799 | 200 |
| 2005/08/30 | 1,810 | 1,820 | 1,752 | 1,819 | 600 |
| 2005/08/29 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2005/08/25 | 1,820 | 1,820 | 1,820 | 1,820 | 3,800 |
| 2005/08/24 | 1,800 | 1,820 | 1,800 | 1,820 | 300 |
| 2005/08/23 | 1,792 | 1,800 | 1,792 | 1,800 | 1,100 |
| 2005/08/22 | 1,790 | 1,810 | 1,781 | 1,810 | 1,000 |
| 2005/08/19 | 1,820 | 1,820 | 1,790 | 1,790 | 800 |
| 2005/08/18 | 1,917 | 1,917 | 1,800 | 1,820 | 6,100 |
| 2005/08/17 | 1,800 | 1,940 | 1,800 | 1,940 | 1,200 |
| 2005/08/16 | 1,784 | 1,820 | 1,756 | 1,780 | 800 |
| 2005/08/15 | 1,715 | 1,784 | 1,715 | 1,784 | 2,000 |
| 2005/08/12 | 1,765 | 1,775 | 1,765 | 1,775 | 1,000 |
| 2005/08/11 | 1,765 | 1,765 | 1,765 | 1,765 | 400 |
| 2005/08/10 | 1,765 | 1,795 | 1,765 | 1,795 | 600 |
| 2005/08/09 | 1,730 | 1,760 | 1,730 | 1,760 | 1,700 |
| 2005/08/08 | 1,780 | 1,780 | 1,780 | 1,780 | 200 |
| 2005/08/05 | 1,771 | 1,771 | 1,750 | 1,750 | 800 |
| 2005/08/04 | 1,745 | 1,773 | 1,745 | 1,773 | 300 |
| 2005/08/03 | 1,734 | 1,780 | 1,734 | 1,736 | 2,800 |
| 2005/08/02 | 1,733 | 1,733 | 1,733 | 1,733 | 100 |
| 2005/08/01 | 1,790 | 1,790 | 1,750 | 1,750 | 200 |
| 2005/07/29 | 1,752 | 1,752 | 1,731 | 1,731 | 500 |
| 2005/07/28 | 1,775 | 1,790 | 1,775 | 1,790 | 200 |
| 2005/07/27 | 1,800 | 1,800 | 1,750 | 1,750 | 200 |
| 2005/07/26 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2005/07/25 | 1,870 | 1,870 | 1,870 | 1,870 | 3,200 |
| 2005/07/22 | 1,790 | 1,870 | 1,770 | 1,870 | 600 |
| 2005/07/21 | 1,820 | 1,850 | 1,800 | 1,850 | 3,100 |
| 2005/07/20 | 1,819 | 1,820 | 1,819 | 1,820 | 700 |
| 2005/07/19 | 1,800 | 1,810 | 1,800 | 1,800 | 4,100 |
| 2005/07/15 | 1,750 | 1,800 | 1,721 | 1,800 | 1,300 |
| 2005/07/14 | 1,715 | 1,715 | 1,715 | 1,715 | 100 |
| 2005/07/13 | 1,820 | 1,820 | 1,730 | 1,730 | 11,200 |
| 2005/07/12 | 1,751 | 1,820 | 1,751 | 1,820 | 5,100 |
| 2005/07/11 | 1,740 | 1,750 | 1,740 | 1,750 | 800 |
| 2005/07/08 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2005/07/07 | 1,710 | 1,710 | 1,710 | 1,710 | 400 |
| 2005/07/05 | 1,769 | 1,769 | 1,768 | 1,768 | 300 |
| 2005/07/04 | 1,769 | 1,769 | 1,769 | 1,769 | 100 |
| 2005/07/01 | 1,768 | 1,769 | 1,768 | 1,769 | 200 |
| 2005/06/29 | 1,702 | 1,770 | 1,701 | 1,770 | 300 |
| 2005/06/27 | 1,780 | 1,780 | 1,730 | 1,730 | 3,500 |
| 2005/06/24 | 1,730 | 1,780 | 1,730 | 1,780 | 300 |
| 2005/06/23 | 1,754 | 1,770 | 1,754 | 1,770 | 900 |
| 2005/06/22 | 1,710 | 1,755 | 1,710 | 1,755 | 200 |
| 2005/06/21 | 1,706 | 1,706 | 1,706 | 1,706 | 200 |
| 2005/06/20 | 1,760 | 1,760 | 1,700 | 1,733 | 4,600 |
| 2005/06/17 | 1,747 | 1,777 | 1,747 | 1,777 | 200 |
| 2005/06/16 | 1,701 | 1,779 | 1,701 | 1,779 | 500 |
| 2005/06/15 | 1,710 | 1,770 | 1,710 | 1,770 | 2,300 |
| 2005/06/08 | 1,728 | 1,750 | 1,728 | 1,750 | 1,200 |
| 2005/06/07 | 1,749 | 1,749 | 1,749 | 1,749 | 100 |
| 2005/06/06 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2005/06/03 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2005/06/02 | 1,752 | 1,752 | 1,700 | 1,700 | 500 |
| 2005/06/01 | 1,752 | 1,752 | 1,752 | 1,752 | 100 |
| 2005/05/31 | 1,752 | 1,752 | 1,752 | 1,752 | 600 |
| 2005/05/27 | 1,730 | 1,752 | 1,730 | 1,752 | 800 |
| 2005/05/26 | 1,730 | 1,740 | 1,730 | 1,730 | 6,200 |
| 2005/05/25 | 1,708 | 1,730 | 1,708 | 1,730 | 1,100 |
| 2005/05/24 | 1,734 | 1,750 | 1,706 | 1,706 | 2,200 |
| 2005/05/23 | 1,701 | 1,735 | 1,701 | 1,735 | 1,200 |
| 2005/05/20 | 1,690 | 1,701 | 1,690 | 1,701 | 200 |
| 2005/05/18 | 1,710 | 1,720 | 1,710 | 1,720 | 6,300 |
| 2005/05/16 | 1,700 | 1,710 | 1,685 | 1,710 | 900 |
| 2005/05/13 | 1,700 | 1,720 | 1,700 | 1,720 | 800 |
| 2005/05/12 | 1,700 | 1,700 | 1,700 | 1,700 | 700 |
| 2005/05/11 | 1,665 | 1,700 | 1,665 | 1,668 | 1,400 |
| 2005/05/10 | 1,709 | 1,709 | 1,661 | 1,662 | 500 |
| 2005/05/09 | 1,710 | 1,710 | 1,709 | 1,709 | 300 |
| 2005/05/06 | 1,710 | 1,710 | 1,680 | 1,680 | 500 |
| 2005/05/02 | 1,652 | 1,652 | 1,650 | 1,650 | 300 |
| 2005/04/28 | 1,653 | 1,653 | 1,650 | 1,650 | 200 |
| 2005/04/27 | 1,734 | 1,734 | 1,643 | 1,652 | 900 |
| 2005/04/26 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2005/04/25 | 1,735 | 1,735 | 1,615 | 1,615 | 4,200 |
| 2005/04/22 | 1,665 | 1,735 | 1,561 | 1,735 | 2,500 |
| 2005/04/21 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2005/04/19 | 1,789 | 1,789 | 1,759 | 1,760 | 5,300 |
| 2005/04/18 | 1,682 | 1,759 | 1,682 | 1,759 | 3,300 |
| 2005/04/14 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2005/04/13 | 1,685 | 1,685 | 1,620 | 1,620 | 200 |
| 2005/04/11 | 1,670 | 1,670 | 1,650 | 1,650 | 300 |
| 2005/04/07 | 1,660 | 1,661 | 1,650 | 1,650 | 1,000 |
| 2005/04/06 | 1,705 | 1,710 | 1,705 | 1,710 | 600 |
| 2005/04/05 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2005/04/04 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2005/04/01 | 1,700 | 1,700 | 1,660 | 1,660 | 200 |
| 2005/03/28 | 1,760 | 1,760 | 1,700 | 1,700 | 300 |
| 2005/03/25 | 1,778 | 1,778 | 1,778 | 1,778 | 4,000 |
| 2005/03/24 | 1,700 | 1,780 | 1,700 | 1,780 | 500 |
| 2005/03/23 | 1,695 | 1,700 | 1,689 | 1,689 | 400 |
| 2005/03/22 | 1,700 | 1,700 | 1,695 | 1,695 | 3,500 |
| 2005/03/18 | 1,690 | 1,695 | 1,689 | 1,695 | 3,100 |
| 2005/03/17 | 1,690 | 1,690 | 1,689 | 1,689 | 700 |
| 2005/03/16 | 1,690 | 1,694 | 1,686 | 1,694 | 1,200 |
| 2005/03/15 | 1,695 | 1,695 | 1,695 | 1,695 | 300 |
| 2005/03/14 | 1,690 | 1,690 | 1,690 | 1,690 | 1,100 |
| 2005/03/11 | 1,690 | 1,690 | 1,686 | 1,686 | 400 |
| 2005/03/10 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2005/03/09 | 1,699 | 1,699 | 1,684 | 1,684 | 200 |
| 2005/03/08 | 1,699 | 1,699 | 1,699 | 1,699 | 800 |
| 2005/03/07 | 1,740 | 1,740 | 1,661 | 1,700 | 1,000 |
| 2005/03/04 | 1,745 | 1,745 | 1,690 | 1,690 | 300 |
| 2005/03/02 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |
| 2005/03/01 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |
| 2005/02/28 | 1,800 | 1,800 | 1,795 | 1,795 | 500 |
| 2005/02/25 | 1,767 | 1,767 | 1,767 | 1,767 | 3,500 |
| 2005/02/24 | 1,695 | 1,767 | 1,695 | 1,767 | 1,800 |
| 2005/02/23 | 1,683 | 1,695 | 1,683 | 1,695 | 300 |
| 2005/02/21 | 1,700 | 1,700 | 1,683 | 1,683 | 400 |
| 2005/02/18 | 1,739 | 1,740 | 1,700 | 1,700 | 4,700 |
| 2005/02/17 | 1,700 | 1,739 | 1,690 | 1,739 | 900 |
| 2005/02/16 | 1,696 | 1,700 | 1,695 | 1,700 | 600 |
| 2005/02/15 | 1,750 | 1,753 | 1,660 | 1,695 | 1,400 |
| 2005/02/14 | 1,850 | 1,850 | 1,750 | 1,765 | 2,600 |
| 2005/02/10 | 1,750 | 1,750 | 1,749 | 1,750 | 1,700 |
| 2005/02/09 | 1,800 | 1,800 | 1,750 | 1,750 | 1,700 |
| 2005/02/08 | 1,790 | 1,800 | 1,780 | 1,780 | 1,300 |
| 2005/02/07 | 1,787 | 1,790 | 1,785 | 1,790 | 700 |
| 2005/02/03 | 1,762 | 1,789 | 1,761 | 1,789 | 800 |
| 2005/02/02 | 1,781 | 1,790 | 1,760 | 1,760 | 500 |
| 2005/02/01 | 1,751 | 1,799 | 1,751 | 1,751 | 2,000 |
| 2005/01/31 | 1,780 | 1,840 | 1,750 | 1,750 | 700 |
| 2005/01/28 | 1,840 | 1,855 | 1,840 | 1,840 | 500 |
| 2005/01/27 | 1,860 | 1,860 | 1,770 | 1,770 | 2,500 |
| 2005/01/26 | 1,860 | 1,870 | 1,860 | 1,860 | 2,100 |
| 2005/01/25 | 1,830 | 1,880 | 1,810 | 1,860 | 2,400 |
| 2005/01/24 | 1,771 | 1,801 | 1,771 | 1,800 | 700 |
| 2005/01/21 | 1,999 | 1,999 | 1,760 | 1,770 | 3,700 |
| 2005/01/20 | 1,830 | 2,000 | 1,830 | 2,000 | 4,200 |
| 2005/01/19 | 1,771 | 1,800 | 1,771 | 1,800 | 3,900 |
| 2005/01/18 | 1,700 | 1,750 | 1,700 | 1,720 | 2,900 |
| 2005/01/17 | 1,660 | 1,700 | 1,640 | 1,700 | 1,700 |
| 2005/01/14 | 1,600 | 1,650 | 1,590 | 1,650 | 1,300 |
| 2005/01/13 | 1,590 | 1,600 | 1,570 | 1,600 | 1,200 |
| 2005/01/12 | 1,560 | 1,570 | 1,555 | 1,560 | 1,500 |
| 2005/01/11 | 1,520 | 1,550 | 1,510 | 1,540 | 1,700 |
| 2005/01/07 | 1,500 | 1,500 | 1,500 | 1,500 | 600 |
| 2005/01/06 | 1,481 | 1,500 | 1,481 | 1,500 | 500 |
| 2005/01/05 | 1,480 | 1,500 | 1,480 | 1,480 | 3,500 |
| 2005/01/04 | 1,480 | 1,480 | 1,480 | 1,480 | 400 |