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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,320 | 1,320 | 1,295 | 1,295 | 200 |
| 2009/12/29 | 1,315 | 1,315 | 1,281 | 1,281 | 700 |
| 2009/12/25 | 1,340 | 1,340 | 1,310 | 1,315 | 4,700 |
| 2009/12/24 | 1,315 | 1,340 | 1,313 | 1,340 | 1,100 |
| 2009/12/22 | 1,319 | 1,319 | 1,312 | 1,315 | 1,000 |
| 2009/12/21 | 1,305 | 1,319 | 1,301 | 1,301 | 1,700 |
| 2009/12/18 | 1,319 | 1,319 | 1,319 | 1,319 | 5,900 |
| 2009/12/17 | 1,305 | 1,319 | 1,290 | 1,319 | 3,400 |
| 2009/12/16 | 1,300 | 1,323 | 1,300 | 1,322 | 2,400 |
| 2009/12/15 | 1,320 | 1,320 | 1,282 | 1,285 | 1,200 |
| 2009/12/14 | 1,320 | 1,321 | 1,270 | 1,320 | 11,600 |
| 2009/12/11 | 1,320 | 1,322 | 1,310 | 1,320 | 2,100 |
| 2009/12/10 | 1,349 | 1,350 | 1,320 | 1,320 | 5,900 |
| 2009/12/09 | 1,320 | 1,340 | 1,320 | 1,340 | 1,300 |
| 2009/12/08 | 1,300 | 1,320 | 1,300 | 1,307 | 1,000 |
| 2009/12/07 | 1,301 | 1,301 | 1,290 | 1,290 | 500 |
| 2009/12/04 | 1,304 | 1,304 | 1,280 | 1,280 | 1,100 |
| 2009/12/03 | 1,290 | 1,305 | 1,290 | 1,300 | 700 |
| 2009/12/02 | 1,290 | 1,290 | 1,280 | 1,290 | 1,100 |
| 2009/12/01 | 1,285 | 1,285 | 1,271 | 1,271 | 500 |
| 2009/11/30 | 1,273 | 1,298 | 1,273 | 1,298 | 1,200 |
| 2009/11/27 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2009/11/26 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2009/11/25 | 1,288 | 1,288 | 1,260 | 1,260 | 4,600 |
| 2009/11/24 | 1,272 | 1,291 | 1,250 | 1,291 | 2,700 |
| 2009/11/20 | 1,298 | 1,298 | 1,271 | 1,271 | 800 |
| 2009/11/19 | 1,299 | 1,299 | 1,270 | 1,298 | 500 |
| 2009/11/18 | 1,299 | 1,299 | 1,299 | 1,299 | 5,800 |
| 2009/11/17 | 1,280 | 1,300 | 1,280 | 1,299 | 4,000 |
| 2009/11/16 | 1,250 | 1,285 | 1,250 | 1,285 | 1,800 |
| 2009/11/13 | 1,245 | 1,250 | 1,241 | 1,250 | 1,500 |
| 2009/11/12 | 1,250 | 1,250 | 1,246 | 1,246 | 200 |
| 2009/11/11 | 1,250 | 1,250 | 1,250 | 1,250 | 800 |
| 2009/11/10 | 1,255 | 1,255 | 1,250 | 1,255 | 300 |
| 2009/11/09 | 1,250 | 1,255 | 1,250 | 1,255 | 200 |
| 2009/11/06 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2009/11/05 | 1,250 | 1,250 | 1,245 | 1,245 | 300 |
| 2009/11/04 | 1,255 | 1,255 | 1,250 | 1,250 | 500 |
| 2009/11/02 | 1,270 | 1,270 | 1,250 | 1,250 | 300 |
| 2009/10/30 | 1,250 | 1,250 | 1,250 | 1,250 | 600 |
| 2009/10/29 | 1,270 | 1,270 | 1,250 | 1,250 | 500 |
| 2009/10/28 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2009/10/27 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2009/10/26 | 1,299 | 1,299 | 1,299 | 1,299 | 4,500 |
| 2009/10/23 | 1,309 | 1,309 | 1,300 | 1,307 | 500 |
| 2009/10/21 | 1,348 | 1,348 | 1,310 | 1,310 | 300 |
| 2009/10/20 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2009/10/19 | 1,383 | 1,383 | 1,303 | 1,355 | 5,800 |
| 2009/10/16 | 1,277 | 1,389 | 1,273 | 1,387 | 5,500 |
| 2009/10/15 | 1,255 | 1,285 | 1,255 | 1,285 | 1,200 |
| 2009/10/14 | 1,252 | 1,252 | 1,250 | 1,250 | 1,000 |
| 2009/10/13 | 1,245 | 1,246 | 1,245 | 1,246 | 200 |
| 2009/10/09 | 1,250 | 1,250 | 1,236 | 1,236 | 200 |
| 2009/10/07 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2009/10/06 | 1,251 | 1,251 | 1,233 | 1,250 | 400 |
| 2009/10/05 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
| 2009/10/02 | 1,272 | 1,272 | 1,260 | 1,260 | 300 |
| 2009/10/01 | 1,262 | 1,262 | 1,262 | 1,262 | 100 |
| 2009/09/30 | 1,262 | 1,262 | 1,262 | 1,262 | 100 |
| 2009/09/29 | 1,255 | 1,255 | 1,222 | 1,222 | 1,500 |
| 2009/09/28 | 1,279 | 1,279 | 1,245 | 1,245 | 300 |
| 2009/09/25 | 1,279 | 1,279 | 1,279 | 1,279 | 4,800 |
| 2009/09/24 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2009/09/18 | 1,298 | 1,298 | 1,280 | 1,280 | 6,700 |
| 2009/09/17 | 1,286 | 1,300 | 1,286 | 1,299 | 3,900 |
| 2009/09/16 | 1,300 | 1,300 | 1,280 | 1,280 | 1,000 |
| 2009/09/15 | 1,251 | 1,300 | 1,250 | 1,300 | 3,200 |
| 2009/09/14 | 1,245 | 1,245 | 1,245 | 1,245 | 400 |
| 2009/09/11 | 1,235 | 1,255 | 1,235 | 1,255 | 1,000 |
| 2009/09/10 | 1,252 | 1,255 | 1,252 | 1,255 | 200 |
| 2009/09/09 | 1,260 | 1,260 | 1,252 | 1,252 | 300 |
| 2009/09/08 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
| 2009/09/07 | 1,256 | 1,256 | 1,256 | 1,256 | 200 |
| 2009/09/04 | 1,262 | 1,262 | 1,255 | 1,255 | 300 |
| 2009/09/03 | 1,265 | 1,265 | 1,265 | 1,265 | 200 |
| 2009/09/02 | 1,248 | 1,248 | 1,248 | 1,248 | 100 |
| 2009/09/01 | 1,260 | 1,260 | 1,260 | 1,260 | 300 |
| 2009/08/31 | 1,241 | 1,241 | 1,241 | 1,241 | 100 |
| 2009/08/28 | 1,238 | 1,241 | 1,238 | 1,241 | 1,200 |
| 2009/08/27 | 1,258 | 1,258 | 1,258 | 1,258 | 100 |
| 2009/08/26 | 1,258 | 1,258 | 1,258 | 1,258 | 300 |
| 2009/08/25 | 1,298 | 1,298 | 1,298 | 1,298 | 4,700 |
| 2009/08/24 | 1,277 | 1,300 | 1,242 | 1,300 | 1,700 |
| 2009/08/21 | 1,281 | 1,282 | 1,275 | 1,275 | 1,500 |
| 2009/08/20 | 1,286 | 1,286 | 1,280 | 1,280 | 500 |
| 2009/08/19 | 1,290 | 1,290 | 1,286 | 1,286 | 200 |
| 2009/08/18 | 1,305 | 1,307 | 1,281 | 1,285 | 8,800 |
| 2009/08/17 | 1,301 | 1,320 | 1,301 | 1,304 | 1,500 |
| 2009/08/14 | 1,289 | 1,300 | 1,289 | 1,300 | 2,400 |
| 2009/08/13 | 1,267 | 1,280 | 1,267 | 1,280 | 200 |
| 2009/08/12 | 1,289 | 1,292 | 1,265 | 1,265 | 600 |
| 2009/08/11 | 1,203 | 1,203 | 1,203 | 1,203 | 100 |
| 2009/08/10 | 1,199 | 1,259 | 1,199 | 1,259 | 700 |
| 2009/08/07 | 1,167 | 1,167 | 1,167 | 1,167 | 100 |
| 2009/08/05 | 1,166 | 1,166 | 1,165 | 1,166 | 500 |
| 2009/08/03 | 1,187 | 1,188 | 1,187 | 1,187 | 300 |
| 2009/07/31 | 1,294 | 1,294 | 1,150 | 1,150 | 3,300 |
| 2009/07/29 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2009/07/28 | 1,320 | 1,320 | 1,250 | 1,300 | 500 |
| 2009/07/27 | 1,370 | 1,370 | 1,370 | 1,370 | 5,500 |
| 2009/07/24 | 1,323 | 1,380 | 1,323 | 1,370 | 300 |
| 2009/07/23 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2009/07/22 | 1,388 | 1,390 | 1,320 | 1,320 | 7,300 |
| 2009/07/21 | 1,300 | 1,348 | 1,300 | 1,348 | 900 |
| 2009/07/17 | 1,399 | 1,399 | 1,300 | 1,300 | 8,600 |
| 2009/07/16 | 1,340 | 1,379 | 1,322 | 1,379 | 2,100 |
| 2009/07/15 | 1,200 | 1,350 | 1,200 | 1,350 | 8,300 |
| 2009/07/14 | 1,145 | 1,200 | 1,145 | 1,200 | 1,800 |
| 2009/07/13 | 1,120 | 1,132 | 1,105 | 1,132 | 600 |
| 2009/07/10 | 1,120 | 1,140 | 1,100 | 1,140 | 900 |
| 2009/07/09 | 1,091 | 1,100 | 1,091 | 1,100 | 800 |
| 2009/07/08 | 1,090 | 1,090 | 1,090 | 1,090 | 200 |
| 2009/07/07 | 1,093 | 1,095 | 1,091 | 1,095 | 500 |
| 2009/07/06 | 1,099 | 1,110 | 1,090 | 1,090 | 700 |
| 2009/07/03 | 1,100 | 1,100 | 1,095 | 1,099 | 400 |
| 2009/07/02 | 1,110 | 1,110 | 1,090 | 1,104 | 600 |
| 2009/07/01 | 1,105 | 1,110 | 1,105 | 1,105 | 400 |
| 2009/06/30 | 1,090 | 1,090 | 1,085 | 1,085 | 800 |
| 2009/06/29 | 1,120 | 1,120 | 1,080 | 1,085 | 600 |
| 2009/06/26 | 1,090 | 1,090 | 1,090 | 1,090 | 200 |
| 2009/06/25 | 1,090 | 1,100 | 1,090 | 1,090 | 5,500 |
| 2009/06/24 | 1,099 | 1,099 | 1,067 | 1,090 | 500 |
| 2009/06/23 | 1,068 | 1,100 | 1,065 | 1,100 | 1,800 |
| 2009/06/22 | 1,067 | 1,087 | 1,067 | 1,087 | 900 |
| 2009/06/19 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
| 2009/06/18 | 1,049 | 1,049 | 1,039 | 1,045 | 8,400 |
| 2009/06/17 | 1,036 | 1,049 | 1,035 | 1,049 | 2,600 |
| 2009/06/16 | 1,028 | 1,036 | 1,020 | 1,035 | 2,900 |
| 2009/06/15 | 1,010 | 1,020 | 1,009 | 1,020 | 2,000 |
| 2009/06/12 | 1,007 | 1,009 | 1,007 | 1,008 | 400 |
| 2009/06/11 | 1,009 | 1,009 | 995 | 997 | 2,200 |
| 2009/06/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 |
| 2009/06/09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 2009/06/08 | 1,010 | 1,012 | 1,000 | 1,001 | 1,400 |
| 2009/06/05 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2009/06/04 | 999 | 1,005 | 999 | 1,005 | 400 |
| 2009/06/03 | 1,006 | 1,006 | 1,000 | 1,000 | 1,200 |
| 2009/06/02 | 1,008 | 1,008 | 1,007 | 1,007 | 400 |
| 2009/06/01 | 1,009 | 1,009 | 1,009 | 1,009 | 200 |
| 2009/05/29 | 996 | 996 | 996 | 996 | 100 |
| 2009/05/28 | 999 | 999 | 975 | 975 | 2,500 |
| 2009/05/27 | 1,006 | 1,010 | 998 | 998 | 4,200 |
| 2009/05/26 | 1,025 | 1,025 | 1,000 | 1,000 | 1,400 |
| 2009/05/25 | 1,017 | 1,017 | 1,011 | 1,011 | 6,600 |
| 2009/05/22 | 1,010 | 1,020 | 1,010 | 1,017 | 600 |
| 2009/05/21 | 1,026 | 1,027 | 1,003 | 1,003 | 800 |
| 2009/05/20 | 999 | 1,030 | 998 | 1,030 | 1,900 |
| 2009/05/19 | 1,000 | 1,000 | 992 | 999 | 1,200 |
| 2009/05/18 | 993 | 993 | 993 | 993 | 9,800 |
| 2009/05/15 | 993 | 993 | 989 | 993 | 1,100 |
| 2009/05/14 | 996 | 1,000 | 986 | 1,000 | 1,100 |
| 2009/05/13 | 994 | 1,000 | 994 | 1,000 | 300 |
| 2009/05/12 | 990 | 1,000 | 975 | 1,000 | 4,200 |
| 2009/05/11 | 999 | 1,000 | 985 | 985 | 600 |
| 2009/05/08 | 990 | 1,010 | 985 | 985 | 1,100 |
| 2009/05/07 | 995 | 995 | 986 | 990 | 2,600 |
| 2009/05/01 | 970 | 975 | 970 | 975 | 800 |
| 2009/04/30 | 979 | 979 | 970 | 970 | 400 |
| 2009/04/28 | 980 | 980 | 975 | 975 | 2,200 |
| 2009/04/27 | 980 | 995 | 979 | 980 | 14,900 |
| 2009/04/24 | 980 | 980 | 980 | 980 | 200 |
| 2009/04/23 | 974 | 980 | 961 | 980 | 3,000 |
| 2009/04/22 | 980 | 981 | 975 | 980 | 1,400 |
| 2009/04/21 | 989 | 989 | 980 | 980 | 300 |
| 2009/04/20 | 989 | 989 | 989 | 989 | 8,200 |
| 2009/04/17 | 988 | 989 | 980 | 989 | 1,400 |
| 2009/04/16 | 989 | 990 | 979 | 990 | 1,700 |
| 2009/04/15 | 984 | 984 | 980 | 980 | 1,400 |
| 2009/04/14 | 996 | 996 | 982 | 985 | 1,900 |
| 2009/04/13 | 1,000 | 1,000 | 996 | 996 | 900 |
| 2009/04/10 | 1,000 | 1,000 | 980 | 999 | 2,200 |
| 2009/04/09 | 998 | 1,000 | 998 | 1,000 | 300 |
| 2009/04/08 | 1,014 | 1,014 | 1,000 | 1,000 | 400 |
| 2009/04/07 | 990 | 1,000 | 980 | 1,000 | 2,600 |
| 2009/04/06 | 1,034 | 1,034 | 998 | 998 | 2,000 |
| 2009/04/03 | 1,039 | 1,039 | 1,000 | 1,035 | 2,700 |
| 2009/04/02 | 1,041 | 1,046 | 1,041 | 1,046 | 200 |
| 2009/04/01 | 1,062 | 1,062 | 1,021 | 1,021 | 1,200 |
| 2009/03/30 | 1,063 | 1,063 | 1,063 | 1,063 | 100 |
| 2009/03/27 | 1,001 | 1,004 | 1,001 | 1,004 | 1,100 |
| 2009/03/26 | 983 | 983 | 982 | 982 | 300 |
| 2009/03/25 | 987 | 997 | 980 | 980 | 8,300 |
| 2009/03/24 | 1,000 | 1,004 | 985 | 985 | 1,800 |
| 2009/03/23 | 1,004 | 1,004 | 1,000 | 1,000 | 700 |
| 2009/03/19 | 982 | 1,005 | 970 | 1,005 | 2,300 |
| 2009/03/18 | 1,003 | 1,006 | 990 | 990 | 9,500 |
| 2009/03/17 | 1,022 | 1,022 | 998 | 1,003 | 4,400 |
| 2009/03/16 | 1,021 | 1,030 | 1,020 | 1,022 | 2,600 |
| 2009/03/13 | 1,012 | 1,016 | 1,012 | 1,016 | 2,000 |
| 2009/03/12 | 1,052 | 1,052 | 1,052 | 1,052 | 100 |
| 2009/03/11 | 1,080 | 1,080 | 1,050 | 1,050 | 1,000 |
| 2009/03/10 | 1,100 | 1,100 | 1,050 | 1,050 | 1,300 |
| 2009/03/09 | 1,121 | 1,125 | 1,120 | 1,120 | 300 |
| 2009/03/06 | 1,159 | 1,159 | 1,121 | 1,121 | 400 |
| 2009/03/05 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2009/03/04 | 1,120 | 1,120 | 1,100 | 1,100 | 200 |
| 2009/03/03 | 1,170 | 1,170 | 1,110 | 1,110 | 300 |
| 2009/03/02 | 1,190 | 1,190 | 1,110 | 1,110 | 1,100 |
| 2009/02/27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,600 |
| 2009/02/25 | 1,200 | 1,200 | 1,190 | 1,190 | 5,400 |
| 2009/02/24 | 1,200 | 1,200 | 1,181 | 1,200 | 1,100 |
| 2009/02/23 | 1,245 | 1,245 | 1,222 | 1,230 | 900 |
| 2009/02/20 | 1,269 | 1,269 | 1,240 | 1,250 | 700 |
| 2009/02/19 | 1,251 | 1,290 | 1,220 | 1,270 | 1,300 |
| 2009/02/18 | 1,320 | 1,320 | 1,261 | 1,261 | 6,500 |
| 2009/02/17 | 1,324 | 1,330 | 1,315 | 1,320 | 4,400 |
| 2009/02/16 | 1,370 | 1,380 | 1,362 | 1,365 | 6,000 |
| 2009/02/13 | 1,353 | 1,365 | 1,353 | 1,365 | 700 |
| 2009/02/12 | 1,364 | 1,364 | 1,354 | 1,354 | 400 |
| 2009/02/10 | 1,365 | 1,365 | 1,349 | 1,349 | 1,100 |
| 2009/02/09 | 1,380 | 1,380 | 1,350 | 1,365 | 1,900 |
| 2009/02/06 | 1,375 | 1,376 | 1,370 | 1,370 | 1,000 |
| 2009/02/05 | 1,370 | 1,370 | 1,364 | 1,370 | 800 |
| 2009/02/04 | 1,370 | 1,370 | 1,360 | 1,370 | 300 |
| 2009/02/03 | 1,380 | 1,380 | 1,373 | 1,373 | 1,600 |
| 2009/02/02 | 1,374 | 1,390 | 1,374 | 1,380 | 600 |
| 2009/01/30 | 1,373 | 1,374 | 1,373 | 1,374 | 500 |
| 2009/01/29 | 1,370 | 1,372 | 1,350 | 1,372 | 1,000 |
| 2009/01/28 | 1,370 | 1,371 | 1,365 | 1,365 | 1,300 |
| 2009/01/27 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2009/01/26 | 1,380 | 1,380 | 1,370 | 1,370 | 5,200 |
| 2009/01/23 | 1,399 | 1,399 | 1,380 | 1,380 | 400 |
| 2009/01/22 | 1,370 | 1,400 | 1,367 | 1,400 | 900 |
| 2009/01/21 | 1,370 | 1,371 | 1,370 | 1,370 | 500 |
| 2009/01/20 | 1,373 | 1,373 | 1,370 | 1,371 | 800 |
| 2009/01/19 | 1,374 | 1,374 | 1,370 | 1,373 | 7,000 |
| 2009/01/16 | 1,374 | 1,374 | 1,370 | 1,374 | 1,500 |
| 2009/01/15 | 1,373 | 1,375 | 1,372 | 1,375 | 800 |
| 2009/01/14 | 1,367 | 1,373 | 1,367 | 1,373 | 1,600 |
| 2009/01/13 | 1,369 | 1,369 | 1,367 | 1,367 | 500 |
| 2009/01/09 | 1,369 | 1,370 | 1,369 | 1,370 | 200 |
| 2009/01/08 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
| 2009/01/07 | 1,380 | 1,380 | 1,370 | 1,370 | 900 |
| 2009/01/06 | 1,370 | 1,370 | 1,370 | 1,370 | 600 |
| 2009/01/05 | 1,390 | 1,390 | 1,350 | 1,350 | 700 |