イオンモール(8905)の株価時系列情報
イオンモール(8905)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 | 5,870 | 5,890 | 5,630 | 5,750 | 126,700 |
| 2005/12/29 | 5,890 | 5,970 | 5,780 | 5,860 | 111,600 |
| 2005/12/28 | 5,810 | 5,890 | 5,730 | 5,880 | 154,100 |
| 2005/12/27 | 6,010 | 6,010 | 5,800 | 5,850 | 310,900 |
| 2005/12/26 | 6,200 | 6,250 | 5,990 | 6,020 | 248,000 |
| 2005/12/22 | 5,930 | 6,170 | 5,750 | 6,100 | 380,100 |
| 2005/12/21 | 5,900 | 6,200 | 5,890 | 5,950 | 549,200 |
| 2005/12/20 | 5,650 | 5,900 | 5,630 | 5,850 | 552,800 |
| 2005/12/19 | 5,610 | 5,720 | 5,580 | 5,620 | 211,500 |
| 2005/12/16 | 5,750 | 5,830 | 5,700 | 5,710 | 279,200 |
| 2005/12/15 | 5,740 | 6,020 | 5,680 | 5,840 | 605,300 |
| 2005/12/14 | 6,260 | 6,270 | 6,050 | 6,140 | 254,100 |
| 2005/12/13 | 5,980 | 6,560 | 5,980 | 6,260 | 425,500 |
| 2005/12/12 | 5,890 | 6,010 | 5,810 | 5,880 | 534,300 |
| 2005/12/09 | 5,820 | 5,820 | 5,480 | 5,800 | 741,100 |
| 2005/12/08 | 5,210 | 5,250 | 5,160 | 5,220 | 254,300 |
| 2005/12/07 | 5,450 | 5,450 | 5,210 | 5,280 | 154,500 |
| 2005/12/06 | 5,400 | 5,410 | 5,320 | 5,350 | 154,300 |
| 2005/12/05 | 5,320 | 5,440 | 5,320 | 5,340 | 120,500 |
| 2005/12/02 | 5,230 | 5,370 | 5,230 | 5,350 | 181,200 |
| 2005/12/01 | 5,300 | 5,360 | 5,290 | 5,310 | 119,300 |
| 2005/11/30 | 5,160 | 5,300 | 5,160 | 5,290 | 110,700 |
| 2005/11/29 | 5,220 | 5,330 | 5,180 | 5,240 | 103,500 |
| 2005/11/28 | 5,090 | 5,270 | 5,060 | 5,240 | 164,000 |
| 2005/11/25 | 5,020 | 5,150 | 4,970 | 5,140 | 151,200 |
| 2005/11/24 | 5,200 | 5,200 | 5,010 | 5,010 | 176,600 |
| 2005/11/22 | 5,080 | 5,150 | 5,040 | 5,150 | 196,500 |
| 2005/11/21 | 5,220 | 5,220 | 5,030 | 5,070 | 133,200 |
| 2005/11/18 | 5,310 | 5,390 | 5,100 | 5,160 | 459,900 |
| 2005/11/17 | 5,140 | 5,470 | 5,090 | 5,410 | 212,500 |
| 2005/11/16 | 5,100 | 5,120 | 4,940 | 5,100 | 190,500 |
| 2005/11/15 | 4,950 | 4,990 | 4,890 | 4,920 | 285,700 |
| 2005/11/14 | 5,250 | 5,380 | 5,140 | 5,150 | 110,000 |
| 2005/11/11 | 5,180 | 5,420 | 5,100 | 5,350 | 270,400 |
| 2005/11/10 | 5,220 | 5,220 | 5,030 | 5,180 | 297,900 |
| 2005/11/09 | 5,000 | 5,080 | 4,940 | 5,020 | 331,900 |
| 2005/11/08 | 5,420 | 5,530 | 5,160 | 5,240 | 348,400 |
| 2005/11/07 | 5,390 | 5,740 | 5,170 | 5,620 | 330,100 |
| 2005/11/04 | 5,200 | 5,390 | 5,060 | 5,270 | 357,400 |
| 2005/11/02 | 5,080 | 5,120 | 4,950 | 5,000 | 287,400 |
| 2005/11/01 | 5,130 | 5,260 | 5,060 | 5,180 | 261,600 |
| 2005/10/31 | 4,710 | 4,970 | 4,670 | 4,930 | 265,100 |
| 2005/10/28 | 4,660 | 4,800 | 4,620 | 4,680 | 380,200 |
| 2005/10/27 | 4,830 | 4,930 | 4,730 | 4,910 | 299,500 |
| 2005/10/26 | 4,470 | 4,660 | 4,450 | 4,630 | 377,500 |
| 2005/10/25 | 4,300 | 4,450 | 4,280 | 4,420 | 175,200 |
| 2005/10/24 | 4,320 | 4,380 | 4,310 | 4,350 | 124,100 |
| 2005/10/21 | 4,320 | 4,330 | 4,200 | 4,320 | 203,200 |
| 2005/10/20 | 4,400 | 4,450 | 4,300 | 4,400 | 423,000 |
| 2005/10/19 | 4,250 | 4,390 | 4,230 | 4,360 | 478,500 |
| 2005/10/18 | 4,250 | 4,350 | 4,170 | 4,350 | 706,200 |
| 2005/10/17 | 4,090 | 4,200 | 4,070 | 4,150 | 425,000 |
| 2005/10/14 | 4,090 | 4,090 | 4,000 | 4,040 | 515,900 |
| 2005/10/13 | 3,990 | 4,020 | 3,910 | 3,990 | 240,600 |
| 2005/10/12 | 4,070 | 4,110 | 3,980 | 3,990 | 451,600 |
| 2005/10/11 | 3,970 | 4,070 | 3,970 | 4,060 | 291,400 |
| 2005/10/07 | 3,980 | 4,060 | 3,960 | 4,020 | 411,400 |
| 2005/10/06 | 4,010 | 4,010 | 3,830 | 3,930 | 583,300 |
| 2005/10/05 | 4,200 | 4,230 | 3,980 | 3,990 | 301,800 |
| 2005/10/04 | 4,360 | 4,370 | 4,180 | 4,290 | 221,600 |
| 2005/10/03 | 4,230 | 4,350 | 4,190 | 4,280 | 190,500 |
| 2005/09/30 | 4,070 | 4,450 | 4,030 | 4,430 | 624,500 |
| 2005/09/29 | 4,200 | 4,470 | 4,110 | 4,470 | 323,700 |
| 2005/09/28 | 4,100 | 4,100 | 4,030 | 4,050 | 177,500 |
| 2005/09/27 | 3,970 | 4,140 | 3,940 | 4,140 | 520,200 |
| 2005/09/26 | 3,870 | 3,930 | 3,860 | 3,920 | 231,200 |
| 2005/09/22 | 3,890 | 3,890 | 3,780 | 3,830 | 160,300 |
| 2005/09/21 | 3,970 | 3,970 | 3,810 | 3,830 | 282,300 |
| 2005/09/20 | 3,780 | 3,960 | 3,710 | 3,920 | 538,000 |
| 2005/09/16 | 3,660 | 3,680 | 3,620 | 3,640 | 208,400 |
| 2005/09/15 | 3,670 | 3,720 | 3,610 | 3,610 | 316,700 |
| 2005/09/14 | 3,660 | 3,700 | 3,650 | 3,650 | 154,600 |
| 2005/09/13 | 3,730 | 3,760 | 3,670 | 3,680 | 182,700 |
| 2005/09/12 | 3,710 | 3,780 | 3,710 | 3,720 | 337,700 |
| 2005/09/09 | 3,670 | 3,720 | 3,600 | 3,660 | 391,400 |
| 2005/09/08 | 3,730 | 3,750 | 3,680 | 3,730 | 115,500 |
| 2005/09/07 | 3,790 | 3,790 | 3,740 | 3,760 | 131,300 |
| 2005/09/06 | 3,850 | 3,900 | 3,760 | 3,790 | 119,700 |
| 2005/09/05 | 3,860 | 3,890 | 3,790 | 3,850 | 128,200 |
| 2005/09/02 | 3,830 | 3,900 | 3,830 | 3,890 | 118,800 |
| 2005/09/01 | 3,760 | 3,850 | 3,760 | 3,840 | 112,900 |
| 2005/08/31 | 3,730 | 3,730 | 3,630 | 3,680 | 290,800 |
| 2005/08/30 | 3,810 | 3,830 | 3,730 | 3,740 | 197,700 |
| 2005/08/29 | 3,890 | 3,890 | 3,800 | 3,800 | 89,300 |
| 2005/08/26 | 3,880 | 3,890 | 3,860 | 3,880 | 46,300 |
| 2005/08/25 | 3,900 | 3,900 | 3,840 | 3,870 | 78,900 |
| 2005/08/24 | 3,960 | 3,960 | 3,860 | 3,910 | 157,400 |
| 2005/08/23 | 4,000 | 4,010 | 3,960 | 3,960 | 89,600 |
| 2005/08/22 | 4,000 | 4,020 | 3,940 | 3,980 | 148,500 |
| 2005/08/19 | 4,040 | 4,040 | 3,870 | 3,950 | 392,100 |
| 2005/08/18 | 3,730 | 3,950 | 3,700 | 3,890 | 504,000 |
| 2005/08/17 | 3,620 | 3,720 | 3,610 | 3,680 | 274,200 |
| 2005/08/16 | 3,690 | 3,690 | 3,620 | 3,620 | 66,700 |
| 2005/08/15 | 3,720 | 3,750 | 3,590 | 3,640 | 178,200 |
| 2005/08/12 | 3,800 | 3,800 | 3,670 | 3,720 | 156,600 |
| 2005/08/11 | 3,730 | 3,790 | 3,730 | 3,760 | 192,800 |
| 2005/08/10 | 3,630 | 3,700 | 3,620 | 3,690 | 107,000 |
| 2005/08/09 | 3,530 | 3,600 | 3,510 | 3,580 | 70,700 |
| 2005/08/08 | 3,490 | 3,500 | 3,430 | 3,480 | 130,000 |
| 2005/08/05 | 3,570 | 3,580 | 3,410 | 3,450 | 325,200 |
| 2005/08/04 | 3,710 | 3,720 | 3,600 | 3,620 | 146,100 |
| 2005/08/03 | 3,680 | 3,760 | 3,660 | 3,730 | 112,500 |
| 2005/08/02 | 3,670 | 3,670 | 3,620 | 3,640 | 128,000 |
| 2005/08/01 | 3,730 | 3,740 | 3,600 | 3,620 | 112,300 |
| 2005/07/29 | 3,700 | 3,740 | 3,700 | 3,700 | 46,000 |
| 2005/07/28 | 3,740 | 3,750 | 3,690 | 3,750 | 109,800 |
| 2005/07/27 | 3,700 | 3,740 | 3,700 | 3,700 | 66,800 |
| 2005/07/26 | 3,690 | 3,730 | 3,670 | 3,690 | 76,100 |
| 2005/07/25 | 3,820 | 3,850 | 3,530 | 3,770 | 356,500 |
| 2005/07/22 | 3,810 | 3,860 | 3,810 | 3,810 | 36,800 |
| 2005/07/21 | 3,890 | 3,890 | 3,840 | 3,840 | 46,300 |
| 2005/07/20 | 3,850 | 3,870 | 3,820 | 3,850 | 46,900 |
| 2005/07/19 | 3,810 | 3,830 | 3,800 | 3,810 | 22,200 |
| 2005/07/15 | 3,830 | 3,850 | 3,800 | 3,800 | 54,100 |
| 2005/07/14 | 3,860 | 3,870 | 3,780 | 3,780 | 110,500 |
| 2005/07/13 | 3,870 | 3,890 | 3,830 | 3,860 | 67,400 |
| 2005/07/12 | 3,930 | 3,930 | 3,880 | 3,910 | 65,500 |
| 2005/07/11 | 3,900 | 3,940 | 3,880 | 3,880 | 70,000 |
| 2005/07/08 | 3,870 | 3,880 | 3,850 | 3,870 | 66,600 |
| 2005/07/07 | 3,870 | 3,880 | 3,840 | 3,860 | 135,300 |
| 2005/07/06 | 3,920 | 3,960 | 3,870 | 3,910 | 90,500 |
| 2005/07/05 | 3,960 | 3,980 | 3,920 | 3,920 | 97,800 |
| 2005/07/04 | 3,980 | 3,980 | 3,930 | 3,960 | 68,200 |
| 2005/07/01 | 3,960 | 3,990 | 3,930 | 3,940 | 207,800 |
| 2005/06/30 | 3,950 | 3,970 | 3,890 | 3,910 | 243,500 |
| 2005/06/29 | 4,000 | 4,000 | 3,940 | 4,000 | 159,600 |
| 2005/06/28 | 4,010 | 4,020 | 3,970 | 4,000 | 72,100 |
| 2005/06/27 | 3,980 | 4,030 | 3,950 | 3,970 | 50,600 |
| 2005/06/24 | 3,960 | 4,060 | 3,960 | 4,060 | 152,300 |
| 2005/06/23 | 4,010 | 4,040 | 3,960 | 4,000 | 130,600 |
| 2005/06/22 | 3,920 | 3,930 | 3,890 | 3,920 | 116,600 |
| 2005/06/21 | 4,030 | 4,050 | 3,950 | 3,970 | 63,200 |
| 2005/06/20 | 4,100 | 4,120 | 3,950 | 4,040 | 99,900 |
| 2005/06/17 | 4,000 | 4,070 | 3,950 | 4,050 | 155,700 |
| 2005/06/16 | 3,860 | 3,940 | 3,850 | 3,900 | 132,600 |
| 2005/06/15 | 3,820 | 3,880 | 3,800 | 3,850 | 66,400 |
| 2005/06/14 | 3,860 | 3,890 | 3,800 | 3,800 | 188,500 |
| 2005/06/13 | 3,970 | 4,020 | 3,950 | 3,960 | 26,600 |
| 2005/06/10 | 4,080 | 4,080 | 3,850 | 3,960 | 97,500 |
| 2005/06/09 | 4,090 | 4,090 | 3,910 | 3,930 | 94,500 |
| 2005/06/08 | 4,040 | 4,100 | 4,010 | 4,100 | 151,000 |
| 2005/06/07 | 3,950 | 3,990 | 3,880 | 3,990 | 223,500 |
| 2005/06/06 | 3,860 | 3,950 | 3,850 | 3,940 | 155,700 |
| 2005/06/03 | 3,800 | 3,830 | 3,790 | 3,810 | 194,300 |
| 2005/06/02 | 3,850 | 3,880 | 3,780 | 3,800 | 223,600 |
| 2005/06/01 | 3,650 | 3,760 | 3,650 | 3,750 | 441,700 |
| 2005/05/31 | 3,750 | 3,750 | 3,570 | 3,650 | 249,500 |
| 2005/05/30 | 3,880 | 3,880 | 3,730 | 3,750 | 195,200 |
| 2005/05/27 | 3,910 | 3,910 | 3,840 | 3,840 | 97,800 |
| 2005/05/26 | 3,960 | 3,960 | 3,750 | 3,860 | 201,300 |
| 2005/05/25 | 3,980 | 4,000 | 3,960 | 3,960 | 133,900 |
| 2005/05/24 | 4,100 | 4,100 | 4,000 | 4,000 | 80,400 |
| 2005/05/23 | 3,980 | 4,050 | 3,960 | 4,030 | 67,000 |
| 2005/05/20 | 4,090 | 4,090 | 4,000 | 4,010 | 62,800 |
| 2005/05/19 | 4,040 | 4,040 | 4,000 | 4,040 | 56,200 |
| 2005/05/18 | 3,980 | 4,030 | 3,940 | 3,950 | 48,100 |
| 2005/05/17 | 4,030 | 4,150 | 3,930 | 4,030 | 86,500 |
| 2005/05/16 | 4,090 | 4,130 | 4,040 | 4,040 | 70,300 |
| 2005/05/13 | 4,080 | 4,130 | 4,000 | 4,040 | 73,900 |
| 2005/05/12 | 4,200 | 4,200 | 4,100 | 4,160 | 69,200 |
| 2005/05/11 | 4,190 | 4,210 | 4,150 | 4,190 | 133,200 |
| 2005/05/10 | 4,200 | 4,240 | 4,180 | 4,240 | 79,500 |
| 2005/05/09 | 4,220 | 4,240 | 4,140 | 4,240 | 83,600 |
| 2005/05/06 | 4,100 | 4,210 | 4,060 | 4,180 | 185,200 |
| 2005/05/02 | 3,970 | 4,030 | 3,960 | 4,010 | 112,300 |
| 2005/04/28 | 3,920 | 3,990 | 3,870 | 3,960 | 213,700 |
| 2005/04/27 | 4,040 | 4,040 | 3,990 | 4,000 | 77,100 |
| 2005/04/26 | 4,080 | 4,100 | 4,020 | 4,050 | 151,900 |
| 2005/04/25 | 4,090 | 4,160 | 4,070 | 4,140 | 84,400 |
| 2005/04/22 | 4,050 | 4,090 | 4,000 | 4,080 | 214,200 |
| 2005/04/21 | 3,990 | 4,110 | 3,970 | 4,060 | 107,500 |
| 2005/04/20 | 4,140 | 4,210 | 4,070 | 4,190 | 231,400 |
| 2005/04/19 | 3,970 | 4,080 | 3,900 | 4,060 | 221,100 |
| 2005/04/18 | 4,130 | 4,130 | 3,900 | 3,940 | 191,300 |
| 2005/04/15 | 4,140 | 4,160 | 4,080 | 4,080 | 248,300 |
| 2005/04/14 | 4,120 | 4,140 | 4,040 | 4,120 | 174,000 |
| 2005/04/13 | 4,030 | 4,180 | 4,000 | 4,110 | 249,800 |
| 2005/04/12 | 4,030 | 4,120 | 4,020 | 4,110 | 170,000 |
| 2005/04/11 | 4,150 | 4,180 | 4,070 | 4,180 | 66,700 |
| 2005/04/08 | 4,270 | 4,270 | 4,180 | 4,200 | 58,800 |
| 2005/04/07 | 4,250 | 4,310 | 4,220 | 4,260 | 68,700 |
| 2005/04/06 | 4,230 | 4,270 | 4,220 | 4,240 | 79,800 |
| 2005/04/05 | 4,270 | 4,270 | 4,210 | 4,230 | 54,600 |
| 2005/04/04 | 4,250 | 4,300 | 4,220 | 4,260 | 57,500 |
| 2005/04/01 | 4,180 | 4,310 | 4,180 | 4,310 | 41,800 |
| 2005/03/31 | 4,070 | 4,290 | 4,070 | 4,290 | 87,500 |
| 2005/03/30 | 4,160 | 4,220 | 4,050 | 4,060 | 138,800 |
| 2005/03/29 | 4,170 | 4,270 | 4,170 | 4,210 | 73,800 |
| 2005/03/28 | 4,230 | 4,310 | 4,160 | 4,200 | 36,600 |
| 2005/03/25 | 4,360 | 4,430 | 4,210 | 4,270 | 68,200 |
| 2005/03/24 | 4,310 | 4,310 | 4,220 | 4,260 | 50,400 |
| 2005/03/23 | 4,450 | 4,450 | 4,200 | 4,300 | 130,900 |
| 2005/03/22 | 4,450 | 4,490 | 4,290 | 4,350 | 169,000 |
| 2005/03/18 | 4,130 | 4,250 | 4,100 | 4,250 | 120,600 |
| 2005/03/17 | 4,150 | 4,170 | 4,140 | 4,150 | 54,500 |
| 2005/03/16 | 4,120 | 4,200 | 4,050 | 4,180 | 145,700 |
| 2005/03/15 | 4,000 | 4,070 | 3,960 | 4,000 | 59,600 |
| 2005/03/14 | 4,100 | 4,100 | 4,010 | 4,030 | 56,400 |
| 2005/03/11 | 4,200 | 4,200 | 4,040 | 4,060 | 184,100 |
| 2005/03/10 | 3,930 | 4,050 | 3,930 | 4,020 | 162,800 |
| 2005/03/09 | 3,900 | 4,010 | 3,850 | 3,980 | 152,400 |
| 2005/03/08 | 3,850 | 3,870 | 3,840 | 3,850 | 182,600 |
| 2005/03/07 | 3,810 | 3,840 | 3,780 | 3,840 | 99,300 |
| 2005/03/04 | 3,850 | 3,850 | 3,780 | 3,800 | 90,800 |
| 2005/03/03 | 3,770 | 3,830 | 3,680 | 3,830 | 177,100 |
| 2005/03/02 | 3,830 | 3,840 | 3,770 | 3,790 | 126,200 |
| 2005/03/01 | 3,870 | 3,870 | 3,810 | 3,840 | 73,800 |
| 2005/02/28 | 3,900 | 3,930 | 3,890 | 3,900 | 69,100 |
| 2005/02/25 | 3,870 | 3,890 | 3,810 | 3,830 | 85,300 |
| 2005/02/24 | 3,900 | 3,900 | 3,800 | 3,860 | 88,300 |
| 2005/02/23 | 3,820 | 3,930 | 3,800 | 3,900 | 160,700 |
| 2005/02/22 | 4,010 | 4,040 | 3,910 | 3,920 | 69,100 |
| 2005/02/21 | 4,090 | 4,120 | 4,010 | 4,010 | 222,200 |
| 2005/02/18 | 3,830 | 3,960 | 3,780 | 3,940 | 189,000 |
| 2005/02/17 | 3,910 | 3,910 | 3,710 | 3,740 | 231,600 |
| 2005/02/16 | 4,130 | 4,130 | 4,010 | 4,010 | 180,400 |
| 2005/02/15 | 4,110 | 4,150 | 4,000 | 4,080 | 405,300 |
| 2005/02/15 | 1 -> 2.00 分割 | ||||
| 2005/02/14 | 7,840 | 7,950 | 7,650 | 7,950 | 212,000 |
| 2005/02/10 | 7,850 | 7,920 | 7,800 | 7,880 | 98,700 |
| 2005/02/09 | 7,800 | 8,010 | 7,760 | 8,010 | 325,000 |
| 2005/02/08 | 8,000 | 8,130 | 7,980 | 8,010 | 110,200 |
| 2005/02/07 | 8,030 | 8,220 | 8,030 | 8,130 | 125,200 |
| 2005/02/04 | 7,770 | 7,840 | 7,690 | 7,730 | 194,400 |
| 2005/02/03 | 8,130 | 8,190 | 7,790 | 7,790 | 240,100 |
| 2005/02/02 | 8,270 | 9,040 | 8,210 | 8,430 | 322,600 |
| 2005/02/01 | 7,990 | 8,360 | 7,990 | 8,110 | 155,300 |
| 2005/01/31 | 7,720 | 7,990 | 7,680 | 7,960 | 205,900 |
| 2005/01/28 | 7,620 | 7,660 | 7,460 | 7,650 | 169,300 |
| 2005/01/27 | 7,660 | 7,660 | 7,550 | 7,610 | 105,400 |
| 2005/01/26 | 7,680 | 7,680 | 7,420 | 7,460 | 73,400 |
| 2005/01/25 | 7,600 | 7,680 | 7,510 | 7,680 | 59,900 |
| 2005/01/24 | 7,400 | 7,600 | 7,350 | 7,460 | 125,300 |
| 2005/01/21 | 7,120 | 7,400 | 7,110 | 7,220 | 133,200 |
| 2005/01/20 | 7,160 | 7,190 | 7,060 | 7,120 | 112,100 |
| 2005/01/19 | 7,500 | 7,500 | 7,350 | 7,360 | 69,800 |
| 2005/01/18 | 7,500 | 7,570 | 7,440 | 7,570 | 78,000 |
| 2005/01/17 | 7,500 | 7,550 | 7,450 | 7,460 | 81,800 |
| 2005/01/14 | 7,400 | 7,500 | 7,340 | 7,450 | 58,700 |
| 2005/01/13 | 7,490 | 7,490 | 7,390 | 7,420 | 74,000 |
| 2005/01/12 | 7,830 | 7,860 | 7,420 | 7,440 | 120,800 |
| 2005/01/11 | 7,860 | 7,940 | 7,800 | 7,920 | 80,200 |
| 2005/01/07 | 7,820 | 7,860 | 7,620 | 7,730 | 105,200 |
| 2005/01/06 | 7,320 | 7,640 | 7,320 | 7,620 | 131,200 |
| 2005/01/05 | 7,310 | 7,400 | 7,310 | 7,320 | 41,600 |
| 2005/01/04 | 7,300 | 7,310 | 7,290 | 7,300 | 31,200 |