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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,740 | 1,744 | 1,695 | 1,711 | 317,600 |
| 2008/12/29 | 1,764 | 1,773 | 1,732 | 1,751 | 209,400 |
| 2008/12/26 | 1,803 | 1,803 | 1,751 | 1,773 | 187,700 |
| 2008/12/25 | 1,731 | 1,760 | 1,681 | 1,743 | 147,700 |
| 2008/12/24 | 1,881 | 1,881 | 1,723 | 1,729 | 438,700 |
| 2008/12/22 | 1,882 | 1,902 | 1,845 | 1,882 | 292,500 |
| 2008/12/19 | 1,897 | 1,902 | 1,815 | 1,845 | 363,500 |
| 2008/12/18 | 1,836 | 1,909 | 1,824 | 1,851 | 654,500 |
| 2008/12/17 | 1,785 | 1,837 | 1,739 | 1,821 | 585,700 |
| 2008/12/16 | 1,674 | 1,774 | 1,672 | 1,725 | 404,300 |
| 2008/12/15 | 1,667 | 1,778 | 1,667 | 1,734 | 411,700 |
| 2008/12/12 | 1,709 | 1,709 | 1,626 | 1,671 | 709,000 |
| 2008/12/11 | 1,690 | 1,714 | 1,625 | 1,708 | 1,085,200 |
| 2008/12/10 | 1,650 | 1,714 | 1,629 | 1,692 | 806,800 |
| 2008/12/09 | 1,762 | 1,778 | 1,626 | 1,705 | 911,900 |
| 2008/12/08 | 1,763 | 1,791 | 1,720 | 1,733 | 653,800 |
| 2008/12/05 | 1,820 | 1,823 | 1,715 | 1,744 | 990,900 |
| 2008/12/04 | 1,897 | 1,899 | 1,767 | 1,790 | 670,700 |
| 2008/12/03 | 1,831 | 1,887 | 1,769 | 1,807 | 672,500 |
| 2008/12/02 | 1,780 | 1,888 | 1,760 | 1,813 | 565,300 |
| 2008/12/01 | 2,015 | 2,015 | 1,880 | 1,942 | 602,200 |
| 2008/11/28 | 2,000 | 2,015 | 1,944 | 2,010 | 535,700 |
| 2008/11/27 | 1,903 | 2,015 | 1,893 | 1,944 | 622,800 |
| 2008/11/26 | 1,828 | 1,900 | 1,794 | 1,884 | 905,100 |
| 2008/11/25 | 1,820 | 1,865 | 1,772 | 1,859 | 1,107,500 |
| 2008/11/21 | 1,660 | 1,705 | 1,560 | 1,661 | 1,510,000 |
| 2008/11/20 | 1,675 | 1,685 | 1,630 | 1,660 | 1,237,000 |
| 2008/11/19 | 1,785 | 1,815 | 1,615 | 1,705 | 1,284,700 |
| 2008/11/18 | 1,801 | 1,840 | 1,780 | 1,815 | 770,300 |
| 2008/11/17 | 1,820 | 1,850 | 1,742 | 1,778 | 1,216,300 |
| 2008/11/14 | 2,190 | 2,220 | 1,985 | 2,010 | 668,900 |
| 2008/11/13 | 2,070 | 2,135 | 2,060 | 2,110 | 818,000 |
| 2008/11/12 | 2,130 | 2,180 | 2,060 | 2,150 | 736,800 |
| 2008/11/11 | 2,320 | 2,320 | 2,160 | 2,245 | 741,800 |
| 2008/11/10 | 2,450 | 2,470 | 2,295 | 2,325 | 690,300 |
| 2008/11/07 | 2,430 | 2,490 | 2,315 | 2,330 | 610,900 |
| 2008/11/06 | 2,595 | 2,595 | 2,420 | 2,500 | 316,900 |
| 2008/11/05 | 2,510 | 2,615 | 2,510 | 2,600 | 557,600 |
| 2008/11/04 | 2,500 | 2,530 | 2,255 | 2,400 | 1,027,100 |
| 2008/10/31 | 2,355 | 2,500 | 2,250 | 2,380 | 925,700 |
| 2008/10/30 | 2,310 | 2,480 | 2,180 | 2,435 | 579,700 |
| 2008/10/29 | 2,340 | 2,365 | 2,095 | 2,190 | 624,700 |
| 2008/10/28 | 1,915 | 2,100 | 1,760 | 2,100 | 728,700 |
| 2008/10/27 | 2,145 | 2,205 | 2,015 | 2,055 | 601,300 |
| 2008/10/24 | 2,230 | 2,265 | 2,110 | 2,185 | 886,500 |
| 2008/10/23 | 2,390 | 2,390 | 2,180 | 2,350 | 783,600 |
| 2008/10/22 | 2,530 | 2,605 | 2,350 | 2,385 | 1,149,700 |
| 2008/10/21 | 2,595 | 2,685 | 2,590 | 2,650 | 976,400 |
| 2008/10/20 | 2,495 | 2,570 | 2,420 | 2,540 | 555,700 |
| 2008/10/17 | 2,590 | 2,595 | 2,395 | 2,470 | 507,100 |
| 2008/10/16 | 2,440 | 2,530 | 2,370 | 2,390 | 558,100 |
| 2008/10/15 | 2,550 | 2,760 | 2,520 | 2,750 | 620,600 |
| 2008/10/14 | 2,560 | 2,670 | 2,560 | 2,670 | 622,200 |
| 2008/10/10 | 2,350 | 2,395 | 2,150 | 2,270 | 875,400 |
| 2008/10/09 | 2,425 | 2,635 | 2,390 | 2,500 | 824,700 |
| 2008/10/08 | 2,685 | 2,715 | 2,380 | 2,465 | 1,006,600 |
| 2008/10/07 | 2,530 | 2,910 | 2,515 | 2,765 | 869,800 |
| 2008/10/06 | 2,975 | 2,975 | 2,530 | 2,690 | 1,706,900 |
| 2008/10/03 | 3,110 | 3,180 | 3,010 | 3,030 | 739,700 |
| 2008/10/02 | 3,220 | 3,290 | 3,200 | 3,200 | 535,200 |
| 2008/10/01 | 3,200 | 3,210 | 3,110 | 3,170 | 647,700 |
| 2008/09/30 | 3,090 | 3,180 | 3,010 | 3,100 | 855,500 |
| 2008/09/29 | 3,180 | 3,210 | 3,100 | 3,120 | 455,400 |
| 2008/09/26 | 3,290 | 3,320 | 3,100 | 3,140 | 541,800 |
| 2008/09/25 | 3,310 | 3,330 | 3,260 | 3,300 | 360,500 |
| 2008/09/24 | 3,190 | 3,300 | 3,130 | 3,300 | 494,500 |
| 2008/09/22 | 3,370 | 3,380 | 3,260 | 3,290 | 556,300 |
| 2008/09/19 | 3,020 | 3,310 | 3,010 | 3,290 | 1,132,000 |
| 2008/09/18 | 2,955 | 3,070 | 2,890 | 3,070 | 632,300 |
| 2008/09/17 | 3,280 | 3,290 | 2,965 | 2,995 | 696,000 |
| 2008/09/16 | 3,340 | 3,460 | 3,150 | 3,180 | 1,119,700 |
| 2008/09/12 | 3,200 | 3,290 | 3,180 | 3,290 | 842,700 |
| 2008/09/11 | 3,230 | 3,320 | 3,120 | 3,190 | 761,100 |
| 2008/09/10 | 3,210 | 3,310 | 3,150 | 3,280 | 724,100 |
| 2008/09/09 | 3,050 | 3,240 | 3,020 | 3,210 | 637,000 |
| 2008/09/08 | 2,995 | 3,080 | 2,985 | 3,040 | 846,100 |
| 2008/09/05 | 2,890 | 2,910 | 2,855 | 2,880 | 465,800 |
| 2008/09/04 | 3,040 | 3,050 | 2,960 | 2,970 | 361,300 |
| 2008/09/03 | 2,990 | 3,060 | 2,980 | 3,010 | 261,300 |
| 2008/09/02 | 3,070 | 3,110 | 2,945 | 2,980 | 498,700 |
| 2008/09/01 | 3,180 | 3,210 | 3,090 | 3,100 | 258,600 |
| 2008/08/29 | 2,960 | 3,190 | 2,955 | 3,160 | 512,600 |
| 2008/08/28 | 2,930 | 2,930 | 2,870 | 2,920 | 235,400 |
| 2008/08/27 | 3,040 | 3,040 | 2,925 | 2,940 | 463,100 |
| 2008/08/26 | 2,980 | 3,010 | 2,925 | 3,010 | 301,200 |
| 2008/08/25 | 3,080 | 3,150 | 3,030 | 3,030 | 244,400 |
| 2008/08/22 | 3,040 | 3,110 | 3,000 | 3,010 | 221,200 |
| 2008/08/21 | 3,030 | 3,050 | 2,985 | 3,010 | 171,200 |
| 2008/08/20 | 3,090 | 3,100 | 3,040 | 3,050 | 291,400 |
| 2008/08/19 | 2,990 | 3,050 | 2,950 | 3,040 | 298,200 |
| 2008/08/18 | 3,000 | 3,130 | 3,000 | 3,090 | 269,000 |
| 2008/08/15 | 2,970 | 3,000 | 2,930 | 2,960 | 425,000 |
| 2008/08/14 | 3,070 | 3,070 | 2,950 | 2,975 | 589,000 |
| 2008/08/13 | 3,130 | 3,130 | 3,030 | 3,060 | 389,000 |
| 2008/08/12 | 3,230 | 3,280 | 3,210 | 3,220 | 305,300 |
| 2008/08/11 | 3,140 | 3,210 | 3,110 | 3,140 | 249,900 |
| 2008/08/08 | 3,120 | 3,120 | 3,030 | 3,100 | 273,500 |
| 2008/08/07 | 3,160 | 3,160 | 3,020 | 3,110 | 306,100 |
| 2008/08/06 | 3,100 | 3,170 | 3,080 | 3,130 | 333,900 |
| 2008/08/05 | 3,030 | 3,040 | 2,980 | 3,000 | 349,300 |
| 2008/08/04 | 3,020 | 3,080 | 2,980 | 3,000 | 538,600 |
| 2008/08/01 | 3,240 | 3,240 | 3,030 | 3,090 | 521,500 |
| 2008/07/31 | 3,240 | 3,270 | 3,220 | 3,230 | 532,100 |
| 2008/07/30 | 3,210 | 3,240 | 3,190 | 3,200 | 307,200 |
| 2008/07/29 | 3,090 | 3,150 | 3,050 | 3,140 | 221,800 |
| 2008/07/28 | 3,130 | 3,180 | 3,110 | 3,140 | 370,200 |
| 2008/07/25 | 3,170 | 3,170 | 3,030 | 3,080 | 435,600 |
| 2008/07/24 | 3,120 | 3,200 | 3,110 | 3,190 | 593,900 |
| 2008/07/23 | 2,945 | 3,030 | 2,910 | 2,990 | 457,600 |
| 2008/07/22 | 2,910 | 2,920 | 2,825 | 2,865 | 546,500 |
| 2008/07/18 | 2,905 | 2,965 | 2,855 | 2,875 | 785,600 |
| 2008/07/17 | 3,000 | 3,010 | 2,875 | 2,895 | 455,700 |
| 2008/07/16 | 2,795 | 2,880 | 2,780 | 2,840 | 580,700 |
| 2008/07/15 | 2,930 | 2,930 | 2,795 | 2,835 | 665,000 |
| 2008/07/14 | 2,890 | 3,030 | 2,875 | 2,925 | 1,172,600 |
| 2008/07/11 | 2,930 | 2,930 | 2,835 | 2,865 | 436,000 |
| 2008/07/10 | 2,820 | 2,890 | 2,815 | 2,870 | 607,000 |
| 2008/07/09 | 2,900 | 3,040 | 2,890 | 2,900 | 703,600 |
| 2008/07/08 | 2,900 | 2,920 | 2,795 | 2,860 | 764,300 |
| 2008/07/07 | 2,870 | 2,955 | 2,795 | 2,950 | 476,100 |
| 2008/07/04 | 3,030 | 3,030 | 2,785 | 2,865 | 1,178,000 |
| 2008/07/03 | 3,010 | 3,030 | 2,915 | 3,020 | 626,800 |
| 2008/07/02 | 3,060 | 3,080 | 3,000 | 3,030 | 611,400 |
| 2008/07/01 | 3,170 | 3,220 | 3,010 | 3,040 | 572,900 |
| 2008/06/30 | 3,240 | 3,240 | 3,110 | 3,140 | 605,700 |
| 2008/06/27 | 3,070 | 3,200 | 2,985 | 3,200 | 631,300 |
| 2008/06/26 | 3,320 | 3,320 | 3,090 | 3,170 | 606,700 |
| 2008/06/25 | 3,270 | 3,280 | 3,170 | 3,220 | 597,100 |
| 2008/06/24 | 3,300 | 3,330 | 3,260 | 3,320 | 314,600 |
| 2008/06/23 | 3,200 | 3,330 | 3,200 | 3,320 | 408,900 |
| 2008/06/20 | 3,310 | 3,340 | 3,250 | 3,320 | 438,600 |
| 2008/06/19 | 3,300 | 3,300 | 3,180 | 3,260 | 240,200 |
| 2008/06/18 | 3,340 | 3,390 | 3,270 | 3,290 | 288,900 |
| 2008/06/17 | 3,270 | 3,370 | 3,200 | 3,330 | 333,900 |
| 2008/06/16 | 3,270 | 3,340 | 3,230 | 3,320 | 365,300 |
| 2008/06/13 | 3,160 | 3,270 | 3,130 | 3,230 | 287,300 |
| 2008/06/12 | 3,160 | 3,230 | 3,080 | 3,200 | 609,400 |
| 2008/06/11 | 3,300 | 3,310 | 3,020 | 3,150 | 931,600 |
| 2008/06/10 | 3,420 | 3,430 | 3,300 | 3,320 | 231,900 |
| 2008/06/09 | 3,500 | 3,500 | 3,420 | 3,460 | 209,600 |
| 2008/06/06 | 3,480 | 3,500 | 3,430 | 3,490 | 516,500 |
| 2008/06/05 | 3,440 | 3,490 | 3,400 | 3,410 | 489,600 |
| 2008/06/04 | 3,500 | 3,500 | 3,420 | 3,500 | 308,500 |
| 2008/06/03 | 3,470 | 3,510 | 3,450 | 3,500 | 664,600 |
| 2008/06/02 | 3,360 | 3,480 | 3,340 | 3,450 | 507,500 |
| 2008/05/30 | 3,500 | 3,540 | 3,380 | 3,410 | 689,800 |
| 2008/05/29 | 3,460 | 3,650 | 3,450 | 3,540 | 797,300 |
| 2008/05/28 | 3,400 | 3,600 | 3,390 | 3,450 | 820,900 |
| 2008/05/27 | 3,170 | 3,260 | 3,170 | 3,250 | 187,100 |
| 2008/05/26 | 3,240 | 3,260 | 3,130 | 3,140 | 288,300 |
| 2008/05/23 | 3,230 | 3,310 | 3,220 | 3,270 | 745,200 |
| 2008/05/22 | 3,010 | 3,210 | 2,970 | 3,210 | 576,300 |
| 2008/05/21 | 3,160 | 3,170 | 3,020 | 3,060 | 388,100 |
| 2008/05/20 | 3,190 | 3,210 | 3,140 | 3,160 | 264,900 |
| 2008/05/19 | 3,210 | 3,230 | 3,190 | 3,210 | 236,600 |
| 2008/05/16 | 3,280 | 3,300 | 3,160 | 3,170 | 275,800 |
| 2008/05/15 | 3,240 | 3,300 | 3,230 | 3,240 | 528,000 |
| 2008/05/14 | 3,230 | 3,230 | 3,140 | 3,190 | 604,700 |
| 2008/05/13 | 3,260 | 3,290 | 3,210 | 3,220 | 258,100 |
| 2008/05/12 | 3,220 | 3,260 | 3,160 | 3,220 | 609,000 |
| 2008/05/09 | 3,440 | 3,440 | 3,230 | 3,240 | 276,200 |
| 2008/05/08 | 3,570 | 3,590 | 3,410 | 3,430 | 719,500 |
| 2008/05/07 | 3,460 | 3,600 | 3,410 | 3,550 | 1,150,900 |
| 2008/05/02 | 3,320 | 3,420 | 3,310 | 3,380 | 518,800 |
| 2008/05/01 | 3,210 | 3,260 | 3,140 | 3,140 | 401,500 |
| 2008/04/30 | 3,120 | 3,290 | 3,090 | 3,250 | 498,600 |
| 2008/04/28 | 3,120 | 3,260 | 3,120 | 3,240 | 442,400 |
| 2008/04/25 | 2,980 | 3,080 | 2,980 | 3,050 | 384,600 |
| 2008/04/24 | 2,950 | 2,990 | 2,940 | 2,950 | 468,400 |
| 2008/04/23 | 2,840 | 3,020 | 2,840 | 2,910 | 582,500 |
| 2008/04/22 | 2,860 | 2,865 | 2,815 | 2,865 | 318,200 |
| 2008/04/21 | 2,895 | 2,915 | 2,840 | 2,865 | 522,500 |
| 2008/04/18 | 2,800 | 2,840 | 2,785 | 2,820 | 583,900 |
| 2008/04/17 | 2,935 | 2,935 | 2,780 | 2,810 | 521,600 |
| 2008/04/16 | 2,715 | 2,775 | 2,685 | 2,735 | 427,400 |
| 2008/04/15 | 2,615 | 2,710 | 2,575 | 2,695 | 395,300 |
| 2008/04/14 | 2,640 | 2,650 | 2,565 | 2,610 | 491,000 |
| 2008/04/11 | 2,695 | 2,760 | 2,650 | 2,720 | 715,300 |
| 2008/04/10 | 2,680 | 2,765 | 2,600 | 2,690 | 844,800 |
| 2008/04/09 | 2,910 | 2,910 | 2,570 | 2,675 | 1,483,000 |
| 2008/04/08 | 3,050 | 3,050 | 2,890 | 2,905 | 851,600 |
| 2008/04/07 | 3,000 | 3,080 | 2,990 | 3,080 | 402,400 |
| 2008/04/04 | 2,935 | 3,000 | 2,900 | 2,990 | 405,700 |
| 2008/04/03 | 2,970 | 2,975 | 2,895 | 2,930 | 429,300 |
| 2008/04/02 | 2,950 | 2,965 | 2,880 | 2,965 | 422,400 |
| 2008/04/01 | 2,750 | 2,875 | 2,750 | 2,850 | 466,900 |
| 2008/03/31 | 2,760 | 2,830 | 2,750 | 2,765 | 648,200 |
| 2008/03/28 | 2,545 | 2,790 | 2,480 | 2,740 | 738,700 |
| 2008/03/27 | 2,505 | 2,570 | 2,500 | 2,545 | 460,000 |
| 2008/03/26 | 2,605 | 2,625 | 2,480 | 2,500 | 504,300 |
| 2008/03/25 | 2,625 | 2,630 | 2,515 | 2,600 | 477,400 |
| 2008/03/24 | 2,500 | 2,635 | 2,500 | 2,585 | 552,800 |
| 2008/03/21 | 2,480 | 2,515 | 2,435 | 2,480 | 425,800 |
| 2008/03/19 | 2,465 | 2,465 | 2,325 | 2,360 | 546,800 |
| 2008/03/18 | 2,210 | 2,335 | 2,200 | 2,305 | 757,900 |
| 2008/03/17 | 2,245 | 2,325 | 2,135 | 2,230 | 1,148,000 |
| 2008/03/14 | 2,465 | 2,500 | 2,315 | 2,350 | 585,900 |
| 2008/03/13 | 2,445 | 2,475 | 2,335 | 2,400 | 645,700 |
| 2008/03/12 | 2,520 | 2,570 | 2,470 | 2,520 | 734,200 |
| 2008/03/11 | 2,360 | 2,455 | 2,350 | 2,450 | 741,000 |
| 2008/03/10 | 2,405 | 2,475 | 2,370 | 2,425 | 638,300 |
| 2008/03/07 | 2,465 | 2,500 | 2,445 | 2,465 | 474,300 |
| 2008/03/06 | 2,400 | 2,550 | 2,400 | 2,515 | 511,400 |
| 2008/03/05 | 2,390 | 2,450 | 2,360 | 2,395 | 397,800 |
| 2008/03/04 | 2,510 | 2,515 | 2,365 | 2,395 | 519,900 |
| 2008/03/03 | 2,565 | 2,610 | 2,500 | 2,515 | 290,000 |
| 2008/02/29 | 2,605 | 2,655 | 2,565 | 2,605 | 723,400 |
| 2008/02/28 | 2,585 | 2,650 | 2,545 | 2,640 | 386,100 |
| 2008/02/27 | 2,605 | 2,620 | 2,570 | 2,615 | 326,600 |
| 2008/02/26 | 2,600 | 2,640 | 2,515 | 2,530 | 362,000 |
| 2008/02/25 | 2,510 | 2,580 | 2,490 | 2,560 | 424,000 |
| 2008/02/22 | 2,520 | 2,555 | 2,445 | 2,505 | 669,300 |
| 2008/02/21 | 2,530 | 2,595 | 2,490 | 2,515 | 617,600 |
| 2008/02/20 | 2,645 | 2,645 | 2,500 | 2,525 | 500,400 |
| 2008/02/19 | 2,680 | 2,705 | 2,590 | 2,650 | 481,300 |
| 2008/02/18 | 2,610 | 2,690 | 2,605 | 2,660 | 468,000 |
| 2008/02/15 | 2,580 | 2,650 | 2,540 | 2,645 | 603,500 |
| 2008/02/14 | 2,705 | 2,760 | 2,620 | 2,665 | 553,500 |
| 2008/02/13 | 2,690 | 2,720 | 2,635 | 2,655 | 422,000 |
| 2008/02/12 | 2,670 | 2,715 | 2,625 | 2,685 | 502,300 |
| 2008/02/08 | 2,660 | 2,695 | 2,570 | 2,590 | 354,100 |
| 2008/02/07 | 2,605 | 2,670 | 2,590 | 2,665 | 324,100 |
| 2008/02/06 | 2,680 | 2,695 | 2,565 | 2,585 | 412,900 |
| 2008/02/05 | 2,825 | 2,850 | 2,790 | 2,800 | 308,300 |
| 2008/02/04 | 2,895 | 2,920 | 2,870 | 2,905 | 532,000 |
| 2008/02/01 | 2,760 | 2,830 | 2,730 | 2,735 | 493,900 |
| 2008/01/31 | 2,670 | 2,735 | 2,645 | 2,720 | 503,600 |
| 2008/01/30 | 2,630 | 2,730 | 2,600 | 2,665 | 507,000 |
| 2008/01/29 | 2,535 | 2,630 | 2,520 | 2,610 | 410,200 |
| 2008/01/28 | 2,625 | 2,645 | 2,460 | 2,495 | 389,200 |
| 2008/01/25 | 2,490 | 2,625 | 2,455 | 2,620 | 900,900 |
| 2008/01/24 | 2,370 | 2,525 | 2,310 | 2,500 | 750,400 |
| 2008/01/23 | 2,490 | 2,510 | 2,320 | 2,365 | 792,800 |
| 2008/01/22 | 2,535 | 2,540 | 2,430 | 2,445 | 758,700 |
| 2008/01/21 | 2,625 | 2,650 | 2,485 | 2,530 | 532,600 |
| 2008/01/18 | 2,495 | 2,620 | 2,460 | 2,590 | 492,300 |
| 2008/01/17 | 2,480 | 2,555 | 2,435 | 2,535 | 956,600 |
| 2008/01/16 | 2,620 | 2,620 | 2,410 | 2,440 | 690,400 |
| 2008/01/15 | 2,750 | 2,760 | 2,560 | 2,615 | 547,200 |
| 2008/01/11 | 2,785 | 2,795 | 2,565 | 2,645 | 642,500 |
| 2008/01/10 | 2,775 | 2,805 | 2,700 | 2,715 | 410,200 |
| 2008/01/09 | 2,730 | 2,820 | 2,675 | 2,815 | 421,400 |
| 2008/01/08 | 2,785 | 2,810 | 2,700 | 2,735 | 441,200 |
| 2008/01/07 | 2,800 | 2,820 | 2,750 | 2,780 | 276,100 |
| 2008/01/04 | 2,910 | 2,910 | 2,815 | 2,855 | 305,600 |