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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,900 | 2,950 | 2,830 | 2,950 | 227,900 |
| 2007/12/27 | 3,040 | 3,040 | 2,920 | 2,965 | 416,500 |
| 2007/12/26 | 3,010 | 3,010 | 2,960 | 3,000 | 184,000 |
| 2007/12/25 | 2,945 | 3,000 | 2,945 | 2,980 | 267,300 |
| 2007/12/21 | 2,975 | 2,975 | 2,865 | 2,930 | 526,400 |
| 2007/12/20 | 3,050 | 3,050 | 2,925 | 2,970 | 332,000 |
| 2007/12/19 | 2,960 | 3,090 | 2,915 | 2,935 | 596,200 |
| 2007/12/18 | 2,865 | 2,930 | 2,810 | 2,840 | 743,400 |
| 2007/12/17 | 3,050 | 3,080 | 2,920 | 2,945 | 761,700 |
| 2007/12/14 | 2,925 | 3,050 | 2,890 | 3,040 | 1,204,000 |
| 2007/12/13 | 2,875 | 2,955 | 2,830 | 2,845 | 458,800 |
| 2007/12/12 | 2,880 | 2,925 | 2,880 | 2,910 | 251,100 |
| 2007/12/11 | 2,990 | 3,010 | 2,975 | 2,980 | 277,400 |
| 2007/12/10 | 2,995 | 3,020 | 2,920 | 2,950 | 212,000 |
| 2007/12/07 | 3,040 | 3,050 | 2,990 | 2,990 | 355,700 |
| 2007/12/06 | 2,995 | 2,995 | 2,925 | 2,975 | 359,300 |
| 2007/12/05 | 2,760 | 2,920 | 2,760 | 2,885 | 465,300 |
| 2007/12/04 | 2,905 | 2,950 | 2,790 | 2,815 | 359,600 |
| 2007/12/03 | 2,980 | 2,980 | 2,855 | 2,880 | 323,900 |
| 2007/11/30 | 2,905 | 2,995 | 2,895 | 2,930 | 399,100 |
| 2007/11/29 | 3,030 | 3,040 | 2,940 | 2,965 | 420,700 |
| 2007/11/28 | 2,835 | 2,935 | 2,835 | 2,910 | 422,500 |
| 2007/11/27 | 2,700 | 2,870 | 2,630 | 2,800 | 640,300 |
| 2007/11/26 | 2,625 | 2,780 | 2,590 | 2,780 | 331,000 |
| 2007/11/22 | 2,660 | 2,680 | 2,520 | 2,585 | 543,900 |
| 2007/11/21 | 2,740 | 2,860 | 2,670 | 2,700 | 454,700 |
| 2007/11/20 | 2,775 | 2,775 | 2,630 | 2,700 | 337,700 |
| 2007/11/19 | 2,790 | 2,825 | 2,700 | 2,735 | 190,200 |
| 2007/11/16 | 2,750 | 2,790 | 2,700 | 2,785 | 256,900 |
| 2007/11/15 | 2,915 | 2,945 | 2,780 | 2,805 | 260,200 |
| 2007/11/14 | 2,885 | 2,955 | 2,835 | 2,955 | 474,300 |
| 2007/11/13 | 2,720 | 2,855 | 2,695 | 2,765 | 407,700 |
| 2007/11/12 | 2,755 | 2,760 | 2,630 | 2,655 | 560,700 |
| 2007/11/09 | 2,930 | 2,930 | 2,835 | 2,875 | 815,300 |
| 2007/11/08 | 2,755 | 2,765 | 2,635 | 2,690 | 393,100 |
| 2007/11/07 | 2,975 | 2,985 | 2,775 | 2,800 | 804,900 |
| 2007/11/06 | 2,930 | 3,050 | 2,890 | 2,995 | 535,600 |
| 2007/11/05 | 3,010 | 3,010 | 2,900 | 2,910 | 420,400 |
| 2007/11/02 | 3,000 | 3,040 | 2,960 | 3,020 | 433,800 |
| 2007/11/01 | 3,040 | 3,080 | 2,980 | 3,060 | 720,600 |
| 2007/10/31 | 3,090 | 3,100 | 2,890 | 2,980 | 1,269,700 |
| 2007/10/30 | 3,180 | 3,230 | 3,100 | 3,180 | 762,100 |
| 2007/10/29 | 3,220 | 3,250 | 3,150 | 3,170 | 342,100 |
| 2007/10/26 | 3,160 | 3,180 | 3,110 | 3,170 | 338,400 |
| 2007/10/25 | 3,140 | 3,190 | 3,010 | 3,060 | 456,400 |
| 2007/10/24 | 3,220 | 3,250 | 3,070 | 3,090 | 364,000 |
| 2007/10/23 | 3,120 | 3,250 | 3,030 | 3,210 | 487,100 |
| 2007/10/22 | 2,935 | 3,160 | 2,930 | 3,110 | 333,400 |
| 2007/10/19 | 3,160 | 3,190 | 3,060 | 3,100 | 513,600 |
| 2007/10/18 | 3,160 | 3,250 | 3,140 | 3,200 | 590,300 |
| 2007/10/17 | 3,290 | 3,290 | 3,120 | 3,220 | 490,500 |
| 2007/10/16 | 3,290 | 3,320 | 3,200 | 3,280 | 405,600 |
| 2007/10/15 | 3,400 | 3,410 | 3,330 | 3,360 | 228,300 |
| 2007/10/12 | 3,480 | 3,490 | 3,380 | 3,390 | 360,500 |
| 2007/10/11 | 3,520 | 3,600 | 3,390 | 3,530 | 670,700 |
| 2007/10/10 | 3,680 | 3,680 | 3,440 | 3,520 | 687,300 |
| 2007/10/09 | 3,740 | 3,750 | 3,640 | 3,670 | 487,100 |
| 2007/10/05 | 3,660 | 3,660 | 3,560 | 3,620 | 507,200 |
| 2007/10/04 | 3,700 | 3,750 | 3,600 | 3,610 | 192,600 |
| 2007/10/03 | 3,620 | 3,840 | 3,600 | 3,750 | 892,100 |
| 2007/10/02 | 3,550 | 3,580 | 3,480 | 3,520 | 499,600 |
| 2007/10/01 | 3,500 | 3,550 | 3,330 | 3,420 | 479,500 |
| 2007/09/28 | 3,460 | 3,580 | 3,440 | 3,510 | 716,800 |
| 2007/09/27 | 3,330 | 3,430 | 3,330 | 3,410 | 624,800 |
| 2007/09/26 | 3,410 | 3,410 | 3,220 | 3,380 | 457,600 |
| 2007/09/25 | 3,130 | 3,400 | 3,050 | 3,360 | 676,300 |
| 2007/09/21 | 3,140 | 3,150 | 3,000 | 3,030 | 734,800 |
| 2007/09/20 | 3,380 | 3,400 | 3,150 | 3,240 | 846,700 |
| 2007/09/19 | 2,940 | 3,180 | 2,915 | 3,130 | 675,800 |
| 2007/09/18 | 2,975 | 2,980 | 2,765 | 2,780 | 709,300 |
| 2007/09/14 | 2,980 | 2,985 | 2,890 | 2,970 | 654,600 |
| 2007/09/13 | 3,140 | 3,140 | 2,990 | 3,030 | 395,700 |
| 2007/09/12 | 3,050 | 3,180 | 2,965 | 3,130 | 501,100 |
| 2007/09/11 | 3,080 | 3,080 | 2,885 | 3,040 | 831,500 |
| 2007/09/10 | 3,150 | 3,190 | 3,040 | 3,080 | 579,100 |
| 2007/09/07 | 3,260 | 3,260 | 3,190 | 3,240 | 330,700 |
| 2007/09/06 | 3,260 | 3,280 | 3,150 | 3,230 | 321,100 |
| 2007/09/05 | 3,420 | 3,420 | 3,200 | 3,260 | 793,700 |
| 2007/09/04 | 3,510 | 3,520 | 3,410 | 3,410 | 168,300 |
| 2007/09/03 | 3,560 | 3,560 | 3,430 | 3,500 | 188,700 |
| 2007/08/31 | 3,400 | 3,490 | 3,390 | 3,490 | 397,100 |
| 2007/08/30 | 3,500 | 3,510 | 3,420 | 3,420 | 326,500 |
| 2007/08/29 | 3,400 | 3,510 | 3,380 | 3,500 | 249,400 |
| 2007/08/28 | 3,480 | 3,540 | 3,460 | 3,520 | 308,900 |
| 2007/08/27 | 3,590 | 3,740 | 3,500 | 3,560 | 482,600 |
| 2007/08/24 | 3,580 | 3,710 | 3,550 | 3,690 | 398,700 |
| 2007/08/23 | 3,470 | 3,600 | 3,470 | 3,530 | 412,400 |
| 2007/08/22 | 3,640 | 3,770 | 3,450 | 3,560 | 504,400 |
| 2007/08/21 | 3,420 | 3,590 | 3,320 | 3,590 | 753,900 |
| 2007/08/20 | 3,730 | 3,880 | 3,240 | 3,270 | 666,600 |
| 2007/08/17 | 3,320 | 3,380 | 3,250 | 3,380 | 714,400 |
| 2007/08/16 | 3,370 | 3,370 | 3,150 | 3,310 | 469,700 |
| 2007/08/15 | 3,400 | 3,400 | 3,330 | 3,360 | 318,700 |
| 2007/08/14 | 3,490 | 3,490 | 3,350 | 3,400 | 392,600 |
| 2007/08/13 | 3,730 | 3,730 | 3,400 | 3,460 | 621,700 |
| 2007/08/10 | 3,720 | 3,800 | 3,690 | 3,760 | 617,100 |
| 2007/08/09 | 3,740 | 3,790 | 3,650 | 3,780 | 819,700 |
| 2007/08/08 | 3,550 | 3,560 | 3,490 | 3,540 | 261,600 |
| 2007/08/07 | 3,570 | 3,580 | 3,450 | 3,500 | 244,200 |
| 2007/08/06 | 3,540 | 3,620 | 3,490 | 3,600 | 246,400 |
| 2007/08/03 | 3,570 | 3,620 | 3,500 | 3,560 | 874,100 |
| 2007/08/02 | 3,400 | 3,450 | 3,280 | 3,370 | 680,900 |
| 2007/08/01 | 3,510 | 3,640 | 3,470 | 3,500 | 341,200 |
| 2007/07/31 | 3,660 | 3,660 | 3,520 | 3,580 | 436,100 |
| 2007/07/30 | 3,390 | 3,730 | 3,340 | 3,680 | 761,500 |
| 2007/07/27 | 3,320 | 3,430 | 3,310 | 3,350 | 830,100 |
| 2007/07/26 | 3,610 | 3,610 | 3,520 | 3,520 | 420,600 |
| 2007/07/25 | 3,620 | 3,680 | 3,580 | 3,660 | 500,200 |
| 2007/07/24 | 3,770 | 3,810 | 3,660 | 3,760 | 445,000 |
| 2007/07/23 | 3,750 | 3,820 | 3,730 | 3,800 | 188,500 |
| 2007/07/20 | 3,880 | 3,910 | 3,650 | 3,780 | 652,400 |
| 2007/07/19 | 3,810 | 3,860 | 3,780 | 3,830 | 265,600 |
| 2007/07/18 | 3,840 | 3,850 | 3,740 | 3,800 | 261,400 |
| 2007/07/17 | 3,940 | 3,940 | 3,830 | 3,870 | 210,300 |
| 2007/07/13 | 3,940 | 3,940 | 3,880 | 3,900 | 566,400 |
| 2007/07/12 | 3,760 | 3,820 | 3,740 | 3,810 | 277,100 |
| 2007/07/11 | 3,760 | 3,790 | 3,720 | 3,750 | 374,700 |
| 2007/07/10 | 3,870 | 3,900 | 3,830 | 3,850 | 191,700 |
| 2007/07/09 | 3,970 | 3,980 | 3,870 | 3,920 | 395,000 |
| 2007/07/06 | 4,050 | 4,070 | 4,000 | 4,020 | 400,700 |
| 2007/07/05 | 3,990 | 4,110 | 3,990 | 4,070 | 936,300 |
| 2007/07/04 | 3,870 | 3,980 | 3,840 | 3,970 | 551,500 |
| 2007/07/03 | 3,870 | 3,880 | 3,810 | 3,860 | 401,000 |
| 2007/07/02 | 3,840 | 3,870 | 3,770 | 3,830 | 420,700 |
| 2007/06/29 | 3,750 | 3,790 | 3,700 | 3,790 | 459,700 |
| 2007/06/28 | 3,680 | 3,740 | 3,640 | 3,700 | 351,400 |
| 2007/06/27 | 3,720 | 3,760 | 3,630 | 3,690 | 380,500 |
| 2007/06/26 | 3,760 | 3,790 | 3,680 | 3,710 | 419,400 |
| 2007/06/25 | 3,820 | 3,840 | 3,680 | 3,710 | 410,300 |
| 2007/06/22 | 3,950 | 3,950 | 3,790 | 3,840 | 371,300 |
| 2007/06/21 | 3,940 | 4,000 | 3,930 | 3,970 | 462,500 |
| 2007/06/20 | 4,000 | 4,000 | 3,950 | 3,970 | 415,000 |
| 2007/06/19 | 4,030 | 4,040 | 3,950 | 3,980 | 247,200 |
| 2007/06/18 | 3,980 | 4,020 | 3,950 | 3,990 | 382,000 |
| 2007/06/15 | 3,920 | 3,970 | 3,860 | 3,930 | 614,300 |
| 2007/06/14 | 3,930 | 3,990 | 3,910 | 3,940 | 487,700 |
| 2007/06/13 | 3,900 | 3,930 | 3,880 | 3,920 | 394,200 |
| 2007/06/12 | 4,000 | 4,020 | 3,900 | 3,960 | 472,200 |
| 2007/06/11 | 4,180 | 4,180 | 4,030 | 4,050 | 255,100 |
| 2007/06/08 | 4,180 | 4,190 | 4,080 | 4,130 | 710,300 |
| 2007/06/07 | 4,160 | 4,230 | 4,160 | 4,230 | 224,000 |
| 2007/06/06 | 4,210 | 4,270 | 4,150 | 4,230 | 516,800 |
| 2007/06/05 | 4,240 | 4,280 | 4,170 | 4,220 | 526,100 |
| 2007/06/04 | 4,430 | 4,430 | 4,280 | 4,310 | 587,200 |
| 2007/06/01 | 4,420 | 4,450 | 4,340 | 4,380 | 419,300 |
| 2007/05/31 | 4,410 | 4,450 | 4,280 | 4,410 | 1,913,700 |
| 2007/05/30 | 4,580 | 4,580 | 4,400 | 4,460 | 366,400 |
| 2007/05/29 | 4,450 | 4,540 | 4,410 | 4,530 | 248,600 |
| 2007/05/28 | 4,360 | 4,440 | 4,320 | 4,430 | 288,700 |
| 2007/05/25 | 4,530 | 4,530 | 4,260 | 4,380 | 445,600 |
| 2007/05/24 | 4,530 | 4,580 | 4,500 | 4,570 | 290,900 |
| 2007/05/23 | 4,570 | 4,570 | 4,470 | 4,480 | 276,300 |
| 2007/05/22 | 4,450 | 4,550 | 4,430 | 4,530 | 398,800 |
| 2007/05/21 | 4,330 | 4,520 | 4,330 | 4,470 | 388,600 |
| 2007/05/18 | 4,410 | 4,440 | 4,210 | 4,280 | 353,000 |
| 2007/05/17 | 4,510 | 4,530 | 4,390 | 4,460 | 425,100 |
| 2007/05/16 | 4,400 | 4,490 | 4,350 | 4,460 | 552,200 |
| 2007/05/15 | 4,380 | 4,400 | 4,300 | 4,380 | 664,200 |
| 2007/05/14 | 4,450 | 4,470 | 4,370 | 4,390 | 613,900 |
| 2007/05/11 | 4,450 | 4,450 | 4,260 | 4,350 | 446,500 |
| 2007/05/10 | 4,400 | 4,500 | 4,360 | 4,450 | 632,000 |
| 2007/05/09 | 4,260 | 4,390 | 4,200 | 4,390 | 428,600 |
| 2007/05/08 | 4,270 | 4,330 | 4,220 | 4,320 | 540,400 |
| 2007/05/07 | 4,120 | 4,280 | 4,100 | 4,220 | 674,100 |
| 2007/05/02 | 3,980 | 4,070 | 3,980 | 4,070 | 503,000 |
| 2007/05/01 | 4,040 | 4,040 | 3,970 | 3,980 | 336,000 |
| 2007/04/27 | 4,060 | 4,080 | 3,990 | 4,030 | 516,900 |
| 2007/04/26 | 3,940 | 4,030 | 3,940 | 4,020 | 598,700 |
| 2007/04/25 | 4,000 | 4,000 | 3,930 | 3,930 | 317,000 |
| 2007/04/24 | 3,970 | 3,970 | 3,920 | 3,950 | 555,300 |
| 2007/04/23 | 4,100 | 4,130 | 4,040 | 4,070 | 510,800 |
| 2007/04/20 | 3,950 | 3,960 | 3,870 | 3,900 | 421,300 |
| 2007/04/19 | 3,890 | 3,980 | 3,870 | 3,940 | 479,000 |
| 2007/04/18 | 3,870 | 4,010 | 3,860 | 3,990 | 781,800 |
| 2007/04/17 | 3,860 | 3,890 | 3,840 | 3,860 | 579,000 |
| 2007/04/16 | 3,860 | 3,880 | 3,820 | 3,860 | 459,800 |
| 2007/04/13 | 3,860 | 3,880 | 3,790 | 3,840 | 553,900 |
| 2007/04/12 | 3,750 | 3,880 | 3,710 | 3,860 | 620,500 |
| 2007/04/11 | 3,650 | 3,740 | 3,630 | 3,710 | 649,000 |
| 2007/04/10 | 3,560 | 3,640 | 3,540 | 3,610 | 476,200 |
| 2007/04/09 | 3,450 | 3,560 | 3,450 | 3,560 | 681,100 |
| 2007/04/06 | 3,500 | 3,500 | 3,450 | 3,470 | 719,300 |
| 2007/04/05 | 3,450 | 3,500 | 3,440 | 3,440 | 772,500 |
| 2007/04/04 | 3,400 | 3,430 | 3,350 | 3,420 | 499,300 |
| 2007/04/03 | 3,420 | 3,430 | 3,280 | 3,370 | 519,700 |
| 2007/04/02 | 3,510 | 3,510 | 3,340 | 3,370 | 414,100 |
| 2007/03/30 | 3,440 | 3,480 | 3,440 | 3,460 | 292,200 |
| 2007/03/29 | 3,430 | 3,450 | 3,400 | 3,440 | 483,100 |
| 2007/03/28 | 3,550 | 3,570 | 3,450 | 3,490 | 298,100 |
| 2007/03/27 | 3,610 | 3,610 | 3,480 | 3,540 | 487,400 |
| 2007/03/26 | 3,530 | 3,600 | 3,480 | 3,560 | 730,700 |
| 2007/03/23 | 3,510 | 3,510 | 3,420 | 3,480 | 691,100 |
| 2007/03/22 | 3,570 | 3,580 | 3,310 | 3,460 | 1,096,400 |
| 2007/03/20 | 3,520 | 3,570 | 3,470 | 3,530 | 425,200 |
| 2007/03/19 | 3,430 | 3,430 | 3,350 | 3,420 | 567,200 |
| 2007/03/16 | 3,510 | 3,510 | 3,410 | 3,440 | 336,600 |
| 2007/03/15 | 3,500 | 3,580 | 3,490 | 3,500 | 218,800 |
| 2007/03/14 | 3,560 | 3,600 | 3,480 | 3,480 | 207,200 |
| 2007/03/13 | 3,690 | 3,710 | 3,600 | 3,660 | 257,800 |
| 2007/03/12 | 3,620 | 3,700 | 3,580 | 3,680 | 367,800 |
| 2007/03/09 | 3,570 | 3,610 | 3,500 | 3,570 | 493,100 |
| 2007/03/08 | 3,470 | 3,580 | 3,420 | 3,580 | 360,100 |
| 2007/03/07 | 3,550 | 3,600 | 3,450 | 3,470 | 635,000 |
| 2007/03/06 | 3,500 | 3,570 | 3,450 | 3,500 | 538,100 |
| 2007/03/05 | 3,680 | 3,690 | 3,500 | 3,530 | 331,000 |
| 2007/03/02 | 3,700 | 3,760 | 3,610 | 3,670 | 535,800 |
| 2007/03/01 | 3,690 | 3,770 | 3,580 | 3,650 | 353,200 |
| 2007/02/28 | 3,490 | 3,680 | 3,490 | 3,620 | 331,600 |
| 2007/02/27 | 3,890 | 3,910 | 3,770 | 3,790 | 691,700 |
| 2007/02/26 | 3,950 | 3,950 | 3,860 | 3,880 | 751,400 |
| 2007/02/23 | 3,800 | 3,900 | 3,740 | 3,880 | 468,100 |
| 2007/02/22 | 3,640 | 3,750 | 3,580 | 3,710 | 579,400 |
| 2007/02/21 | 3,520 | 3,600 | 3,510 | 3,600 | 529,100 |
| 2007/02/20 | 3,540 | 3,560 | 3,430 | 3,540 | 515,600 |
| 2007/02/19 | 3,570 | 3,600 | 3,500 | 3,510 | 327,100 |
| 2007/02/16 | 3,540 | 3,540 | 3,440 | 3,520 | 400,300 |
| 2007/02/15 | 3,510 | 3,630 | 3,480 | 3,520 | 512,700 |
| 2007/02/15 | 1 -> 2.00 分割 | ||||
| 2007/02/14 | 6,900 | 7,070 | 6,900 | 7,020 | 225,400 |
| 2007/02/13 | 6,970 | 7,060 | 6,950 | 6,990 | 187,200 |
| 2007/02/09 | 6,900 | 7,050 | 6,890 | 6,980 | 199,900 |
| 2007/02/08 | 7,070 | 7,100 | 6,890 | 6,950 | 108,900 |
| 2007/02/07 | 7,080 | 7,120 | 7,020 | 7,100 | 250,300 |
| 2007/02/06 | 6,990 | 7,100 | 6,970 | 7,100 | 305,500 |
| 2007/02/05 | 7,030 | 7,030 | 6,860 | 6,940 | 219,100 |
| 2007/02/02 | 6,900 | 6,960 | 6,870 | 6,900 | 300,800 |
| 2007/02/01 | 6,890 | 6,890 | 6,810 | 6,880 | 110,200 |
| 2007/01/31 | 6,880 | 6,880 | 6,780 | 6,790 | 132,300 |
| 2007/01/30 | 6,850 | 6,890 | 6,780 | 6,800 | 98,300 |
| 2007/01/29 | 6,860 | 6,930 | 6,770 | 6,790 | 283,400 |
| 2007/01/26 | 6,810 | 6,880 | 6,740 | 6,860 | 214,900 |
| 2007/01/25 | 6,800 | 6,860 | 6,760 | 6,810 | 352,900 |
| 2007/01/24 | 6,790 | 6,790 | 6,660 | 6,690 | 134,500 |
| 2007/01/23 | 6,800 | 6,800 | 6,720 | 6,760 | 95,200 |
| 2007/01/22 | 6,800 | 6,810 | 6,770 | 6,810 | 178,800 |
| 2007/01/19 | 6,650 | 6,720 | 6,540 | 6,700 | 141,400 |
| 2007/01/18 | 6,540 | 6,600 | 6,470 | 6,490 | 133,800 |
| 2007/01/17 | 6,500 | 6,520 | 6,390 | 6,490 | 122,800 |
| 2007/01/16 | 6,480 | 6,540 | 6,440 | 6,460 | 109,000 |
| 2007/01/15 | 6,450 | 6,480 | 6,400 | 6,470 | 94,700 |
| 2007/01/12 | 6,540 | 6,540 | 6,390 | 6,420 | 145,000 |
| 2007/01/11 | 6,640 | 6,640 | 6,390 | 6,460 | 213,400 |
| 2007/01/10 | 6,700 | 6,720 | 6,520 | 6,570 | 295,800 |
| 2007/01/09 | 6,630 | 6,670 | 6,380 | 6,500 | 425,700 |
| 2007/01/05 | 6,830 | 6,830 | 6,720 | 6,770 | 177,700 |
| 2007/01/04 | 6,920 | 6,920 | 6,790 | 6,830 | 71,700 |