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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2008/12/29 | 1,361 | 1,381 | 1,360 | 1,360 | 700 |
| 2008/12/26 | 1,360 | 1,361 | 1,360 | 1,361 | 600 |
| 2008/12/25 | 1,360 | 1,360 | 1,360 | 1,360 | 4,900 |
| 2008/12/24 | 1,369 | 1,369 | 1,360 | 1,360 | 900 |
| 2008/12/22 | 1,369 | 1,369 | 1,369 | 1,369 | 100 |
| 2008/12/19 | 1,370 | 1,371 | 1,370 | 1,370 | 500 |
| 2008/12/18 | 1,408 | 1,408 | 1,408 | 1,408 | 5,700 |
| 2008/12/17 | 1,366 | 1,408 | 1,360 | 1,408 | 2,400 |
| 2008/12/16 | 1,353 | 1,353 | 1,345 | 1,346 | 1,600 |
| 2008/12/15 | 1,330 | 1,350 | 1,330 | 1,345 | 800 |
| 2008/12/12 | 1,388 | 1,388 | 1,309 | 1,310 | 10,500 |
| 2008/12/11 | 1,371 | 1,388 | 1,350 | 1,388 | 2,700 |
| 2008/12/10 | 1,307 | 1,370 | 1,307 | 1,370 | 1,900 |
| 2008/12/09 | 1,305 | 1,306 | 1,305 | 1,306 | 700 |
| 2008/12/08 | 1,291 | 1,306 | 1,291 | 1,305 | 1,900 |
| 2008/12/05 | 1,300 | 1,300 | 1,290 | 1,290 | 700 |
| 2008/12/04 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
| 2008/12/03 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2008/12/02 | 1,310 | 1,310 | 1,270 | 1,270 | 300 |
| 2008/12/01 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2008/11/27 | 1,340 | 1,340 | 1,300 | 1,300 | 200 |
| 2008/11/26 | 1,301 | 1,301 | 1,300 | 1,300 | 200 |
| 2008/11/25 | 1,301 | 1,301 | 1,300 | 1,300 | 5,500 |
| 2008/11/21 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2008/11/20 | 1,350 | 1,395 | 1,300 | 1,300 | 700 |
| 2008/11/19 | 1,330 | 1,350 | 1,330 | 1,330 | 1,600 |
| 2008/11/18 | 1,290 | 1,292 | 1,290 | 1,292 | 4,700 |
| 2008/11/17 | 1,250 | 1,300 | 1,250 | 1,290 | 700 |
| 2008/11/14 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2008/11/13 | 1,230 | 1,270 | 1,230 | 1,240 | 1,100 |
| 2008/11/12 | 1,230 | 1,255 | 1,230 | 1,255 | 1,500 |
| 2008/11/11 | 1,236 | 1,280 | 1,236 | 1,280 | 800 |
| 2008/11/10 | 1,250 | 1,270 | 1,230 | 1,270 | 800 |
| 2008/11/07 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2008/11/06 | 1,249 | 1,269 | 1,221 | 1,260 | 600 |
| 2008/11/05 | 1,218 | 1,250 | 1,200 | 1,230 | 1,200 |
| 2008/11/04 | 1,210 | 1,219 | 1,200 | 1,219 | 1,300 |
| 2008/10/31 | 1,250 | 1,290 | 1,245 | 1,290 | 800 |
| 2008/10/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2008/10/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2008/10/28 | 1,184 | 1,190 | 1,184 | 1,190 | 200 |
| 2008/10/27 | 1,300 | 1,300 | 1,180 | 1,181 | 6,400 |
| 2008/10/24 | 1,300 | 1,346 | 1,300 | 1,346 | 600 |
| 2008/10/23 | 1,280 | 1,345 | 1,280 | 1,345 | 900 |
| 2008/10/22 | 1,295 | 1,300 | 1,275 | 1,300 | 400 |
| 2008/10/21 | 1,280 | 1,300 | 1,280 | 1,300 | 400 |
| 2008/10/20 | 1,310 | 1,310 | 1,300 | 1,300 | 7,200 |
| 2008/10/17 | 1,380 | 1,380 | 1,310 | 1,310 | 500 |
| 2008/10/16 | 1,300 | 1,380 | 1,300 | 1,380 | 700 |
| 2008/10/15 | 1,320 | 1,400 | 1,290 | 1,400 | 700 |
| 2008/10/14 | 1,350 | 1,350 | 1,300 | 1,300 | 600 |
| 2008/10/10 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2008/10/09 | 1,250 | 1,250 | 1,230 | 1,230 | 700 |
| 2008/10/08 | 1,301 | 1,301 | 1,300 | 1,300 | 500 |
| 2008/10/07 | 1,400 | 1,400 | 1,301 | 1,301 | 2,200 |
| 2008/10/06 | 1,411 | 1,430 | 1,410 | 1,430 | 800 |
| 2008/10/03 | 1,429 | 1,429 | 1,410 | 1,411 | 300 |
| 2008/10/02 | 1,430 | 1,430 | 1,430 | 1,430 | 400 |
| 2008/10/01 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2008/09/30 | 1,430 | 1,430 | 1,390 | 1,390 | 300 |
| 2008/09/29 | 1,435 | 1,435 | 1,435 | 1,435 | 200 |
| 2008/09/25 | 1,439 | 1,439 | 1,435 | 1,435 | 4,500 |
| 2008/09/24 | 1,435 | 1,439 | 1,435 | 1,439 | 300 |
| 2008/09/22 | 1,439 | 1,439 | 1,439 | 1,439 | 200 |
| 2008/09/19 | 1,435 | 1,440 | 1,400 | 1,440 | 800 |
| 2008/09/18 | 1,440 | 1,440 | 1,400 | 1,440 | 5,700 |
| 2008/09/17 | 1,382 | 1,440 | 1,380 | 1,440 | 800 |
| 2008/09/12 | 1,401 | 1,401 | 1,380 | 1,382 | 3,100 |
| 2008/09/11 | 1,400 | 1,410 | 1,392 | 1,410 | 1,000 |
| 2008/09/10 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2008/09/09 | 1,400 | 1,410 | 1,400 | 1,410 | 400 |
| 2008/09/08 | 1,420 | 1,420 | 1,410 | 1,410 | 500 |
| 2008/09/05 | 1,400 | 1,400 | 1,392 | 1,393 | 500 |
| 2008/09/04 | 1,401 | 1,401 | 1,400 | 1,400 | 300 |
| 2008/09/03 | 1,450 | 1,450 | 1,388 | 1,388 | 1,100 |
| 2008/09/02 | 1,450 | 1,450 | 1,420 | 1,450 | 500 |
| 2008/09/01 | 1,450 | 1,450 | 1,440 | 1,450 | 500 |
| 2008/08/29 | 1,459 | 1,459 | 1,450 | 1,450 | 800 |
| 2008/08/28 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2008/08/27 | 1,490 | 1,490 | 1,460 | 1,460 | 600 |
| 2008/08/26 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2008/08/25 | 1,560 | 1,560 | 1,500 | 1,500 | 4,500 |
| 2008/08/22 | 1,588 | 1,588 | 1,500 | 1,560 | 900 |
| 2008/08/21 | 1,504 | 1,504 | 1,501 | 1,501 | 500 |
| 2008/08/20 | 1,512 | 1,512 | 1,504 | 1,504 | 1,200 |
| 2008/08/19 | 1,508 | 1,511 | 1,508 | 1,510 | 700 |
| 2008/08/18 | 1,596 | 1,596 | 1,508 | 1,508 | 6,200 |
| 2008/08/15 | 1,600 | 1,600 | 1,539 | 1,596 | 600 |
| 2008/08/14 | 1,572 | 1,603 | 1,572 | 1,603 | 500 |
| 2008/08/13 | 1,573 | 1,573 | 1,570 | 1,570 | 400 |
| 2008/08/12 | 1,571 | 1,571 | 1,570 | 1,571 | 1,400 |
| 2008/08/11 | 1,566 | 1,570 | 1,566 | 1,570 | 300 |
| 2008/08/08 | 1,566 | 1,566 | 1,566 | 1,566 | 200 |
| 2008/08/07 | 1,600 | 1,600 | 1,600 | 1,600 | 800 |
| 2008/08/06 | 1,611 | 1,611 | 1,611 | 1,611 | 100 |
| 2008/08/05 | 1,635 | 1,635 | 1,635 | 1,635 | 300 |
| 2008/08/04 | 1,640 | 1,640 | 1,640 | 1,640 | 200 |
| 2008/08/01 | 1,649 | 1,649 | 1,640 | 1,640 | 200 |
| 2008/07/31 | 1,565 | 1,595 | 1,565 | 1,595 | 400 |
| 2008/07/30 | 1,561 | 1,561 | 1,561 | 1,561 | 100 |
| 2008/07/29 | 1,560 | 1,560 | 1,560 | 1,560 | 400 |
| 2008/07/28 | 1,550 | 1,560 | 1,550 | 1,560 | 500 |
| 2008/07/25 | 1,670 | 1,670 | 1,621 | 1,621 | 3,900 |
| 2008/07/24 | 1,649 | 1,670 | 1,620 | 1,670 | 800 |
| 2008/07/23 | 1,649 | 1,649 | 1,649 | 1,649 | 200 |
| 2008/07/22 | 1,591 | 1,650 | 1,591 | 1,650 | 1,300 |
| 2008/07/18 | 1,670 | 1,670 | 1,610 | 1,610 | 5,100 |
| 2008/07/17 | 1,652 | 1,670 | 1,652 | 1,670 | 200 |
| 2008/07/15 | 1,670 | 1,670 | 1,641 | 1,641 | 800 |
| 2008/07/14 | 1,670 | 1,670 | 1,670 | 1,670 | 8,600 |
| 2008/07/11 | 1,640 | 1,670 | 1,640 | 1,670 | 200 |
| 2008/07/10 | 1,679 | 1,679 | 1,679 | 1,679 | 1,000 |
| 2008/07/09 | 1,680 | 1,680 | 1,650 | 1,680 | 1,200 |
| 2008/07/08 | 1,650 | 1,690 | 1,630 | 1,690 | 1,900 |
| 2008/07/07 | 1,622 | 1,650 | 1,622 | 1,650 | 1,800 |
| 2008/07/04 | 1,650 | 1,650 | 1,620 | 1,620 | 900 |
| 2008/07/03 | 1,660 | 1,660 | 1,660 | 1,660 | 300 |
| 2008/07/02 | 1,690 | 1,690 | 1,659 | 1,659 | 400 |
| 2008/07/01 | 1,635 | 1,690 | 1,635 | 1,690 | 400 |
| 2008/06/30 | 1,660 | 1,690 | 1,650 | 1,690 | 400 |
| 2008/06/27 | 1,690 | 1,690 | 1,690 | 1,690 | 1,200 |
| 2008/06/26 | 1,690 | 1,690 | 1,690 | 1,690 | 600 |
| 2008/06/25 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 2008/06/24 | 1,689 | 1,690 | 1,689 | 1,690 | 200 |
| 2008/06/23 | 1,635 | 1,665 | 1,635 | 1,665 | 1,300 |
| 2008/06/20 | 1,700 | 1,700 | 1,665 | 1,665 | 400 |
| 2008/06/19 | 1,665 | 1,690 | 1,665 | 1,690 | 400 |
| 2008/06/18 | 1,700 | 1,700 | 1,700 | 1,700 | 5,600 |
| 2008/06/17 | 1,686 | 1,700 | 1,667 | 1,700 | 300 |
| 2008/06/16 | 1,699 | 1,699 | 1,685 | 1,685 | 200 |
| 2008/06/13 | 1,650 | 1,695 | 1,650 | 1,695 | 300 |
| 2008/06/11 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2008/06/09 | 1,640 | 1,700 | 1,640 | 1,700 | 600 |
| 2008/06/06 | 1,640 | 1,650 | 1,640 | 1,650 | 1,300 |
| 2008/06/05 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2008/06/04 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2008/06/03 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2008/05/30 | 1,650 | 1,650 | 1,650 | 1,650 | 500 |
| 2008/05/28 | 1,720 | 1,720 | 1,650 | 1,650 | 1,000 |
| 2008/05/27 | 1,731 | 1,731 | 1,590 | 1,620 | 1,800 |
| 2008/05/26 | 1,731 | 1,734 | 1,731 | 1,731 | 3,600 |
| 2008/05/23 | 1,685 | 1,731 | 1,680 | 1,731 | 500 |
| 2008/05/22 | 1,620 | 1,650 | 1,620 | 1,650 | 200 |
| 2008/05/21 | 1,740 | 1,740 | 1,740 | 1,740 | 1,500 |
| 2008/05/20 | 1,678 | 1,690 | 1,678 | 1,690 | 4,400 |
| 2008/05/19 | 1,607 | 1,630 | 1,604 | 1,630 | 1,000 |
| 2008/05/16 | 1,605 | 1,606 | 1,600 | 1,600 | 400 |
| 2008/05/14 | 1,530 | 1,530 | 1,530 | 1,530 | 300 |
| 2008/05/13 | 1,528 | 1,528 | 1,528 | 1,528 | 100 |
| 2008/05/12 | 1,522 | 1,618 | 1,522 | 1,528 | 600 |
| 2008/05/09 | 1,640 | 1,640 | 1,640 | 1,640 | 500 |
| 2008/05/08 | 1,552 | 1,560 | 1,520 | 1,520 | 400 |
| 2008/05/07 | 1,507 | 1,507 | 1,507 | 1,507 | 200 |
| 2008/05/02 | 1,489 | 1,506 | 1,489 | 1,506 | 400 |
| 2008/05/01 | 1,450 | 1,470 | 1,450 | 1,450 | 700 |
| 2008/04/30 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2008/04/25 | 1,450 | 1,451 | 1,450 | 1,450 | 8,200 |
| 2008/04/23 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2008/04/22 | 1,456 | 1,456 | 1,451 | 1,451 | 1,300 |
| 2008/04/21 | 1,465 | 1,465 | 1,450 | 1,451 | 3,900 |
| 2008/04/18 | 1,440 | 1,450 | 1,440 | 1,450 | 3,300 |
| 2008/04/17 | 1,448 | 1,448 | 1,440 | 1,440 | 200 |
| 2008/04/16 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2008/04/14 | 1,374 | 1,399 | 1,374 | 1,399 | 300 |
| 2008/04/11 | 1,394 | 1,394 | 1,394 | 1,394 | 100 |
| 2008/04/10 | 1,390 | 1,393 | 1,390 | 1,393 | 400 |
| 2008/04/09 | 1,420 | 1,420 | 1,390 | 1,390 | 900 |
| 2008/04/08 | 1,425 | 1,465 | 1,425 | 1,465 | 400 |
| 2008/04/07 | 1,400 | 1,460 | 1,400 | 1,460 | 2,400 |
| 2008/04/04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 |
| 2008/04/03 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2008/04/02 | 1,450 | 1,451 | 1,450 | 1,451 | 200 |
| 2008/04/01 | 1,459 | 1,459 | 1,458 | 1,459 | 600 |
| 2008/03/31 | 1,455 | 1,455 | 1,455 | 1,455 | 200 |
| 2008/03/28 | 1,455 | 1,455 | 1,455 | 1,455 | 100 |
| 2008/03/27 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
| 2008/03/26 | 1,422 | 1,422 | 1,401 | 1,401 | 4,900 |
| 2008/03/25 | 1,417 | 1,440 | 1,417 | 1,420 | 700 |
| 2008/03/24 | 1,385 | 1,410 | 1,385 | 1,410 | 800 |
| 2008/03/21 | 1,400 | 1,400 | 1,385 | 1,385 | 200 |
| 2008/03/19 | 1,400 | 1,400 | 1,380 | 1,380 | 400 |
| 2008/03/18 | 1,428 | 1,428 | 1,400 | 1,408 | 7,400 |
| 2008/03/17 | 1,399 | 1,460 | 1,380 | 1,460 | 2,200 |
| 2008/03/14 | 1,381 | 1,405 | 1,381 | 1,405 | 900 |
| 2008/03/13 | 1,442 | 1,444 | 1,400 | 1,400 | 1,300 |
| 2008/03/12 | 1,430 | 1,442 | 1,401 | 1,442 | 2,900 |
| 2008/03/11 | 1,420 | 1,500 | 1,420 | 1,500 | 3,700 |
| 2008/03/10 | 1,599 | 1,599 | 1,570 | 1,570 | 600 |
| 2008/03/07 | 1,620 | 1,620 | 1,600 | 1,600 | 1,200 |
| 2008/03/06 | 1,620 | 1,650 | 1,620 | 1,650 | 500 |
| 2008/03/05 | 1,675 | 1,675 | 1,650 | 1,650 | 1,400 |
| 2008/03/04 | 1,679 | 1,679 | 1,679 | 1,679 | 100 |
| 2008/03/03 | 1,677 | 1,677 | 1,653 | 1,653 | 800 |
| 2008/02/29 | 1,660 | 1,679 | 1,660 | 1,679 | 400 |
| 2008/02/28 | 1,656 | 1,656 | 1,656 | 1,656 | 100 |
| 2008/02/27 | 1,651 | 1,651 | 1,651 | 1,651 | 600 |
| 2008/02/26 | 1,654 | 1,654 | 1,654 | 1,654 | 1,100 |
| 2008/02/25 | 1,743 | 1,743 | 1,684 | 1,684 | 4,200 |
| 2008/02/22 | 1,683 | 1,743 | 1,683 | 1,743 | 400 |
| 2008/02/21 | 1,682 | 1,683 | 1,675 | 1,683 | 1,800 |
| 2008/02/20 | 1,766 | 1,766 | 1,670 | 1,670 | 1,700 |
| 2008/02/19 | 1,768 | 1,768 | 1,751 | 1,767 | 5,400 |
| 2008/02/18 | 1,751 | 1,768 | 1,751 | 1,768 | 2,400 |
| 2008/02/15 | 1,729 | 1,749 | 1,729 | 1,748 | 2,800 |
| 2008/02/14 | 1,799 | 1,799 | 1,788 | 1,799 | 3,000 |
| 2008/02/13 | 1,799 | 1,799 | 1,798 | 1,798 | 1,300 |
| 2008/02/12 | 1,788 | 1,788 | 1,785 | 1,787 | 800 |
| 2008/02/08 | 1,772 | 1,773 | 1,770 | 1,772 | 2,100 |
| 2008/02/07 | 1,773 | 1,773 | 1,772 | 1,772 | 700 |
| 2008/02/06 | 1,799 | 1,799 | 1,772 | 1,772 | 800 |
| 2008/02/05 | 1,781 | 1,782 | 1,781 | 1,781 | 900 |
| 2008/02/04 | 1,781 | 1,781 | 1,780 | 1,780 | 700 |
| 2008/02/01 | 1,791 | 1,791 | 1,790 | 1,790 | 200 |
| 2008/01/31 | 1,790 | 1,790 | 1,790 | 1,790 | 3,600 |
| 2008/01/30 | 1,780 | 1,796 | 1,778 | 1,790 | 3,900 |
| 2008/01/29 | 1,778 | 1,780 | 1,770 | 1,778 | 900 |
| 2008/01/28 | 1,766 | 1,767 | 1,762 | 1,765 | 1,000 |
| 2008/01/25 | 1,754 | 1,760 | 1,754 | 1,760 | 1,900 |
| 2008/01/24 | 1,760 | 1,770 | 1,750 | 1,754 | 1,300 |
| 2008/01/23 | 1,761 | 1,761 | 1,751 | 1,761 | 1,200 |
| 2008/01/22 | 1,790 | 1,790 | 1,790 | 1,790 | 200 |
| 2008/01/21 | 1,795 | 1,795 | 1,789 | 1,790 | 600 |
| 2008/01/18 | 1,779 | 1,779 | 1,755 | 1,779 | 5,300 |
| 2008/01/17 | 1,755 | 1,780 | 1,751 | 1,780 | 3,200 |
| 2008/01/16 | 1,785 | 1,785 | 1,750 | 1,770 | 2,900 |
| 2008/01/15 | 1,791 | 1,791 | 1,790 | 1,790 | 900 |
| 2008/01/11 | 1,799 | 1,800 | 1,791 | 1,791 | 700 |
| 2008/01/10 | 1,799 | 1,799 | 1,796 | 1,799 | 800 |
| 2008/01/09 | 1,799 | 1,800 | 1,798 | 1,798 | 300 |
| 2008/01/08 | 1,800 | 1,800 | 1,800 | 1,800 | 600 |
| 2008/01/07 | 1,800 | 1,800 | 1,785 | 1,800 | 2,200 |
| 2008/01/04 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |