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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,819 | 1,830 | 1,790 | 1,794 | 209,400 |
| 2009/12/29 | 1,822 | 1,834 | 1,801 | 1,817 | 198,500 |
| 2009/12/28 | 1,815 | 1,826 | 1,796 | 1,805 | 192,000 |
| 2009/12/25 | 1,796 | 1,804 | 1,780 | 1,796 | 163,400 |
| 2009/12/24 | 1,810 | 1,816 | 1,786 | 1,791 | 318,200 |
| 2009/12/22 | 1,795 | 1,838 | 1,773 | 1,826 | 369,400 |
| 2009/12/21 | 1,799 | 1,807 | 1,761 | 1,768 | 241,800 |
| 2009/12/18 | 1,760 | 1,824 | 1,728 | 1,793 | 486,000 |
| 2009/12/17 | 1,789 | 1,815 | 1,761 | 1,799 | 430,500 |
| 2009/12/16 | 1,751 | 1,830 | 1,745 | 1,761 | 667,300 |
| 2009/12/15 | 1,717 | 1,778 | 1,690 | 1,771 | 642,900 |
| 2009/12/14 | 1,646 | 1,695 | 1,639 | 1,658 | 762,300 |
| 2009/12/11 | 1,670 | 1,706 | 1,635 | 1,688 | 599,400 |
| 2009/12/10 | 1,667 | 1,721 | 1,653 | 1,669 | 428,500 |
| 2009/12/09 | 1,702 | 1,704 | 1,666 | 1,692 | 276,500 |
| 2009/12/08 | 1,746 | 1,771 | 1,715 | 1,726 | 435,300 |
| 2009/12/07 | 1,690 | 1,755 | 1,680 | 1,746 | 508,300 |
| 2009/12/04 | 1,656 | 1,677 | 1,648 | 1,673 | 495,000 |
| 2009/12/03 | 1,650 | 1,698 | 1,636 | 1,690 | 605,500 |
| 2009/12/02 | 1,602 | 1,662 | 1,568 | 1,605 | 477,200 |
| 2009/12/01 | 1,555 | 1,640 | 1,535 | 1,632 | 715,500 |
| 2009/11/30 | 1,620 | 1,630 | 1,551 | 1,585 | 1,189,400 |
| 2009/11/27 | 1,509 | 1,525 | 1,484 | 1,500 | 416,700 |
| 2009/11/26 | 1,450 | 1,555 | 1,450 | 1,539 | 995,900 |
| 2009/11/25 | 1,481 | 1,507 | 1,451 | 1,464 | 781,600 |
| 2009/11/24 | 1,427 | 1,489 | 1,422 | 1,481 | 1,705,700 |
| 2009/11/20 | 1,513 | 1,518 | 1,386 | 1,407 | 2,439,900 |
| 2009/11/19 | 1,650 | 1,650 | 1,508 | 1,517 | 976,100 |
| 2009/11/18 | 1,647 | 1,667 | 1,554 | 1,574 | 531,100 |
| 2009/11/17 | 1,660 | 1,683 | 1,635 | 1,647 | 305,800 |
| 2009/11/16 | 1,657 | 1,710 | 1,638 | 1,664 | 395,500 |
| 2009/11/13 | 1,701 | 1,705 | 1,637 | 1,656 | 819,900 |
| 2009/11/12 | 1,746 | 1,765 | 1,706 | 1,714 | 245,500 |
| 2009/11/11 | 1,771 | 1,795 | 1,725 | 1,741 | 308,900 |
| 2009/11/10 | 1,768 | 1,799 | 1,732 | 1,770 | 372,900 |
| 2009/11/09 | 1,754 | 1,755 | 1,690 | 1,738 | 846,600 |
| 2009/11/06 | 1,832 | 1,832 | 1,752 | 1,758 | 453,600 |
| 2009/11/05 | 1,849 | 1,866 | 1,786 | 1,831 | 539,100 |
| 2009/11/04 | 1,831 | 1,879 | 1,829 | 1,866 | 972,100 |
| 2009/11/02 | 1,941 | 1,941 | 1,876 | 1,891 | 536,600 |
| 2009/10/30 | 1,950 | 1,950 | 1,892 | 1,940 | 576,900 |
| 2009/10/29 | 1,804 | 1,887 | 1,766 | 1,879 | 1,062,500 |
| 2009/10/28 | 1,935 | 1,935 | 1,865 | 1,879 | 258,700 |
| 2009/10/27 | 2,040 | 2,040 | 1,905 | 1,935 | 552,600 |
| 2009/10/26 | 2,030 | 2,060 | 2,015 | 2,035 | 218,500 |
| 2009/10/23 | 2,000 | 2,035 | 1,974 | 2,010 | 263,700 |
| 2009/10/22 | 2,000 | 2,000 | 1,951 | 1,994 | 230,700 |
| 2009/10/21 | 2,015 | 2,020 | 1,963 | 1,996 | 254,400 |
| 2009/10/20 | 1,995 | 2,035 | 1,988 | 2,020 | 203,600 |
| 2009/10/19 | 1,913 | 1,988 | 1,908 | 1,984 | 254,900 |
| 2009/10/16 | 1,957 | 1,957 | 1,899 | 1,912 | 372,500 |
| 2009/10/15 | 1,960 | 1,979 | 1,915 | 1,927 | 256,400 |
| 2009/10/14 | 1,900 | 1,945 | 1,870 | 1,932 | 561,000 |
| 2009/10/13 | 1,943 | 1,947 | 1,910 | 1,915 | 306,400 |
| 2009/10/09 | 1,905 | 1,938 | 1,883 | 1,929 | 487,600 |
| 2009/10/08 | 2,000 | 2,075 | 1,885 | 1,917 | 1,022,500 |
| 2009/10/07 | 1,797 | 1,860 | 1,762 | 1,856 | 461,400 |
| 2009/10/06 | 1,784 | 1,806 | 1,753 | 1,796 | 591,500 |
| 2009/10/05 | 1,752 | 1,794 | 1,736 | 1,754 | 435,600 |
| 2009/10/02 | 1,731 | 1,778 | 1,709 | 1,752 | 455,500 |
| 2009/10/01 | 1,809 | 1,829 | 1,765 | 1,820 | 681,600 |
| 2009/09/30 | 1,882 | 1,893 | 1,805 | 1,869 | 544,200 |
| 2009/09/29 | 1,940 | 1,954 | 1,902 | 1,942 | 366,100 |
| 2009/09/28 | 1,960 | 1,960 | 1,856 | 1,924 | 762,100 |
| 2009/09/25 | 2,070 | 2,085 | 2,010 | 2,030 | 369,000 |
| 2009/09/24 | 2,160 | 2,160 | 2,050 | 2,120 | 747,900 |
| 2009/09/18 | 2,030 | 2,100 | 2,015 | 2,055 | 672,400 |
| 2009/09/17 | 2,115 | 2,115 | 1,973 | 2,010 | 518,100 |
| 2009/09/16 | 2,105 | 2,145 | 2,060 | 2,065 | 193,100 |
| 2009/09/15 | 2,100 | 2,155 | 2,085 | 2,100 | 230,700 |
| 2009/09/14 | 2,115 | 2,115 | 2,045 | 2,095 | 243,800 |
| 2009/09/11 | 2,125 | 2,190 | 2,100 | 2,110 | 456,400 |
| 2009/09/10 | 2,210 | 2,210 | 2,110 | 2,120 | 455,900 |
| 2009/09/09 | 2,225 | 2,225 | 2,160 | 2,175 | 211,000 |
| 2009/09/08 | 2,145 | 2,175 | 2,140 | 2,155 | 155,100 |
| 2009/09/07 | 2,150 | 2,150 | 2,130 | 2,145 | 96,200 |
| 2009/09/04 | 2,165 | 2,165 | 2,100 | 2,110 | 289,600 |
| 2009/09/03 | 2,110 | 2,140 | 2,075 | 2,125 | 186,600 |
| 2009/09/02 | 2,100 | 2,140 | 2,080 | 2,120 | 394,800 |
| 2009/09/01 | 2,175 | 2,210 | 2,170 | 2,190 | 272,500 |
| 2009/08/31 | 2,270 | 2,290 | 2,190 | 2,195 | 342,200 |
| 2009/08/28 | 2,260 | 2,275 | 2,190 | 2,215 | 580,900 |
| 2009/08/27 | 2,200 | 2,265 | 2,130 | 2,220 | 770,000 |
| 2009/08/26 | 2,280 | 2,345 | 2,280 | 2,315 | 489,100 |
| 2009/08/25 | 2,345 | 2,350 | 2,285 | 2,290 | 514,700 |
| 2009/08/24 | 2,455 | 2,540 | 2,350 | 2,365 | 766,000 |
| 2009/08/21 | 2,305 | 2,460 | 2,285 | 2,425 | 723,400 |
| 2009/08/20 | 2,225 | 2,325 | 2,205 | 2,305 | 395,700 |
| 2009/08/19 | 2,200 | 2,255 | 2,185 | 2,220 | 316,400 |
| 2009/08/18 | 2,165 | 2,255 | 2,165 | 2,195 | 458,600 |
| 2009/08/17 | 2,215 | 2,230 | 2,145 | 2,165 | 422,400 |
| 2009/08/14 | 2,160 | 2,270 | 2,160 | 2,265 | 428,500 |
| 2009/08/13 | 2,170 | 2,195 | 2,160 | 2,160 | 314,600 |
| 2009/08/12 | 2,165 | 2,190 | 2,120 | 2,130 | 364,800 |
| 2009/08/11 | 2,075 | 2,135 | 2,075 | 2,125 | 198,200 |
| 2009/08/10 | 2,075 | 2,105 | 2,050 | 2,080 | 423,400 |
| 2009/08/07 | 2,100 | 2,100 | 1,999 | 2,040 | 591,900 |
| 2009/08/06 | 2,200 | 2,200 | 2,085 | 2,095 | 339,600 |
| 2009/08/05 | 2,040 | 2,240 | 2,035 | 2,125 | 614,300 |
| 2009/08/04 | 2,060 | 2,095 | 2,045 | 2,075 | 237,200 |
| 2009/08/03 | 2,015 | 2,090 | 2,010 | 2,050 | 261,500 |
| 2009/07/31 | 1,999 | 2,035 | 1,980 | 2,000 | 399,900 |
| 2009/07/30 | 1,993 | 1,993 | 1,948 | 1,969 | 259,800 |
| 2009/07/29 | 1,957 | 2,010 | 1,957 | 1,971 | 312,600 |
| 2009/07/28 | 2,015 | 2,015 | 1,952 | 1,986 | 334,000 |
| 2009/07/27 | 2,010 | 2,055 | 1,975 | 1,993 | 501,300 |
| 2009/07/24 | 1,992 | 2,000 | 1,957 | 1,986 | 259,300 |
| 2009/07/23 | 1,987 | 2,000 | 1,949 | 1,955 | 217,600 |
| 2009/07/22 | 2,000 | 2,020 | 1,958 | 1,988 | 301,600 |
| 2009/07/21 | 2,000 | 2,010 | 1,937 | 1,966 | 394,900 |
| 2009/07/17 | 1,862 | 1,919 | 1,861 | 1,905 | 452,500 |
| 2009/07/16 | 1,880 | 1,897 | 1,838 | 1,849 | 437,200 |
| 2009/07/15 | 1,842 | 1,845 | 1,788 | 1,806 | 351,700 |
| 2009/07/14 | 1,771 | 1,837 | 1,770 | 1,812 | 311,600 |
| 2009/07/13 | 1,831 | 1,848 | 1,730 | 1,741 | 472,900 |
| 2009/07/10 | 1,800 | 1,832 | 1,788 | 1,801 | 298,300 |
| 2009/07/09 | 1,800 | 1,862 | 1,780 | 1,805 | 366,100 |
| 2009/07/08 | 1,821 | 1,845 | 1,807 | 1,840 | 596,500 |
| 2009/07/07 | 1,945 | 1,983 | 1,858 | 1,867 | 402,200 |
| 2009/07/06 | 1,908 | 1,965 | 1,891 | 1,902 | 407,500 |
| 2009/07/03 | 1,868 | 1,889 | 1,840 | 1,887 | 556,600 |
| 2009/07/02 | 1,890 | 1,896 | 1,842 | 1,855 | 668,600 |
| 2009/07/01 | 1,850 | 1,888 | 1,821 | 1,860 | 600,800 |
| 2009/06/30 | 1,821 | 1,848 | 1,811 | 1,838 | 1,152,100 |
| 2009/06/29 | 1,880 | 1,910 | 1,801 | 1,813 | 1,103,900 |
| 2009/06/26 | 1,927 | 1,944 | 1,882 | 1,927 | 555,700 |
| 2009/06/25 | 1,841 | 1,914 | 1,800 | 1,881 | 585,400 |
| 2009/06/24 | 1,832 | 1,832 | 1,761 | 1,811 | 404,800 |
| 2009/06/23 | 1,838 | 1,864 | 1,819 | 1,831 | 358,200 |
| 2009/06/22 | 1,900 | 1,930 | 1,862 | 1,898 | 559,800 |
| 2009/06/19 | 1,880 | 1,943 | 1,880 | 1,886 | 501,500 |
| 2009/06/18 | 1,832 | 1,873 | 1,813 | 1,860 | 464,700 |
| 2009/06/17 | 1,860 | 1,935 | 1,831 | 1,900 | 662,900 |
| 2009/06/16 | 1,925 | 1,926 | 1,808 | 1,859 | 940,000 |
| 2009/06/15 | 1,920 | 2,035 | 1,909 | 1,964 | 855,500 |
| 2009/06/12 | 1,996 | 1,996 | 1,847 | 1,890 | 849,300 |
| 2009/06/11 | 1,861 | 1,869 | 1,781 | 1,802 | 639,000 |
| 2009/06/10 | 1,705 | 1,773 | 1,686 | 1,771 | 522,800 |
| 2009/06/09 | 1,668 | 1,696 | 1,660 | 1,675 | 345,200 |
| 2009/06/08 | 1,739 | 1,739 | 1,659 | 1,662 | 675,700 |
| 2009/06/05 | 1,748 | 1,748 | 1,690 | 1,709 | 363,400 |
| 2009/06/04 | 1,696 | 1,718 | 1,666 | 1,701 | 473,800 |
| 2009/06/03 | 1,676 | 1,700 | 1,652 | 1,666 | 258,800 |
| 2009/06/02 | 1,750 | 1,750 | 1,667 | 1,682 | 475,100 |
| 2009/06/01 | 1,669 | 1,729 | 1,620 | 1,698 | 699,200 |
| 2009/05/29 | 1,632 | 1,633 | 1,560 | 1,609 | 1,285,300 |
| 2009/05/28 | 1,613 | 1,636 | 1,582 | 1,634 | 654,900 |
| 2009/05/27 | 1,640 | 1,759 | 1,620 | 1,633 | 1,045,900 |
| 2009/05/26 | 1,477 | 1,580 | 1,452 | 1,569 | 797,500 |
| 2009/05/25 | 1,415 | 1,462 | 1,414 | 1,457 | 382,300 |
| 2009/05/22 | 1,383 | 1,420 | 1,363 | 1,417 | 599,200 |
| 2009/05/21 | 1,454 | 1,455 | 1,403 | 1,410 | 690,000 |
| 2009/05/20 | 1,448 | 1,465 | 1,437 | 1,455 | 701,100 |
| 2009/05/19 | 1,468 | 1,483 | 1,437 | 1,455 | 515,500 |
| 2009/05/18 | 1,496 | 1,496 | 1,420 | 1,428 | 399,400 |
| 2009/05/15 | 1,420 | 1,508 | 1,419 | 1,496 | 660,300 |
| 2009/05/14 | 1,460 | 1,460 | 1,398 | 1,434 | 700,600 |
| 2009/05/13 | 1,500 | 1,500 | 1,393 | 1,459 | 1,044,000 |
| 2009/05/12 | 1,530 | 1,587 | 1,506 | 1,510 | 942,000 |
| 2009/05/11 | 1,477 | 1,525 | 1,462 | 1,497 | 666,700 |
| 2009/05/08 | 1,395 | 1,440 | 1,360 | 1,437 | 716,000 |
| 2009/05/07 | 1,310 | 1,395 | 1,291 | 1,395 | 1,275,400 |
| 2009/05/01 | 1,276 | 1,289 | 1,224 | 1,230 | 738,400 |
| 2009/04/30 | 1,280 | 1,309 | 1,274 | 1,289 | 513,500 |
| 2009/04/28 | 1,314 | 1,327 | 1,226 | 1,234 | 460,000 |
| 2009/04/27 | 1,380 | 1,388 | 1,305 | 1,330 | 314,000 |
| 2009/04/24 | 1,349 | 1,349 | 1,306 | 1,318 | 299,500 |
| 2009/04/23 | 1,301 | 1,342 | 1,273 | 1,333 | 296,900 |
| 2009/04/22 | 1,342 | 1,352 | 1,285 | 1,311 | 260,200 |
| 2009/04/21 | 1,364 | 1,368 | 1,313 | 1,339 | 348,300 |
| 2009/04/20 | 1,378 | 1,405 | 1,338 | 1,405 | 342,900 |
| 2009/04/17 | 1,360 | 1,383 | 1,322 | 1,358 | 476,300 |
| 2009/04/16 | 1,408 | 1,435 | 1,353 | 1,363 | 419,000 |
| 2009/04/15 | 1,420 | 1,435 | 1,364 | 1,391 | 349,800 |
| 2009/04/14 | 1,471 | 1,471 | 1,407 | 1,430 | 419,800 |
| 2009/04/13 | 1,423 | 1,475 | 1,399 | 1,471 | 352,600 |
| 2009/04/10 | 1,411 | 1,432 | 1,389 | 1,421 | 740,700 |
| 2009/04/09 | 1,332 | 1,410 | 1,332 | 1,410 | 539,000 |
| 2009/04/08 | 1,376 | 1,376 | 1,314 | 1,352 | 600,800 |
| 2009/04/07 | 1,432 | 1,440 | 1,370 | 1,396 | 695,100 |
| 2009/04/06 | 1,470 | 1,500 | 1,419 | 1,432 | 460,100 |
| 2009/04/03 | 1,500 | 1,509 | 1,441 | 1,479 | 790,500 |
| 2009/04/02 | 1,433 | 1,448 | 1,415 | 1,443 | 667,700 |
| 2009/04/01 | 1,310 | 1,379 | 1,295 | 1,373 | 804,500 |
| 2009/03/31 | 1,344 | 1,350 | 1,238 | 1,255 | 955,400 |
| 2009/03/30 | 1,450 | 1,477 | 1,359 | 1,364 | 408,800 |
| 2009/03/27 | 1,486 | 1,550 | 1,455 | 1,456 | 566,200 |
| 2009/03/26 | 1,390 | 1,443 | 1,381 | 1,417 | 395,000 |
| 2009/03/25 | 1,371 | 1,399 | 1,353 | 1,370 | 527,000 |
| 2009/03/24 | 1,362 | 1,383 | 1,313 | 1,371 | 683,000 |
| 2009/03/23 | 1,310 | 1,320 | 1,259 | 1,282 | 744,500 |
| 2009/03/19 | 1,261 | 1,268 | 1,214 | 1,248 | 777,300 |
| 2009/03/18 | 1,243 | 1,255 | 1,179 | 1,201 | 767,800 |
| 2009/03/17 | 1,072 | 1,124 | 1,072 | 1,123 | 513,000 |
| 2009/03/16 | 1,052 | 1,129 | 1,052 | 1,092 | 491,400 |
| 2009/03/13 | 1,047 | 1,055 | 1,033 | 1,050 | 516,200 |
| 2009/03/12 | 1,012 | 1,040 | 986 | 1,004 | 498,800 |
| 2009/03/11 | 1,049 | 1,049 | 1,013 | 1,027 | 401,000 |
| 2009/03/10 | 980 | 1,019 | 976 | 989 | 547,300 |
| 2009/03/09 | 994 | 1,013 | 980 | 1,000 | 778,800 |
| 2009/03/06 | 1,033 | 1,046 | 974 | 994 | 1,119,500 |
| 2009/03/05 | 1,188 | 1,188 | 1,089 | 1,093 | 457,100 |
| 2009/03/04 | 1,011 | 1,078 | 1,011 | 1,068 | 604,400 |
| 2009/03/03 | 1,024 | 1,072 | 1,009 | 1,041 | 383,300 |
| 2009/03/02 | 1,053 | 1,096 | 1,024 | 1,043 | 802,200 |
| 2009/02/27 | 1,032 | 1,052 | 1,005 | 1,052 | 798,000 |
| 2009/02/26 | 1,064 | 1,142 | 1,049 | 1,062 | 893,600 |
| 2009/02/25 | 1,063 | 1,111 | 1,026 | 1,090 | 906,700 |
| 2009/02/24 | 1,050 | 1,058 | 1,003 | 1,023 | 728,600 |
| 2009/02/23 | 1,157 | 1,162 | 1,043 | 1,075 | 820,900 |
| 2009/02/20 | 1,200 | 1,215 | 1,181 | 1,195 | 612,100 |
| 2009/02/19 | 1,200 | 1,225 | 1,192 | 1,197 | 637,600 |
| 2009/02/18 | 1,217 | 1,238 | 1,190 | 1,212 | 659,800 |
| 2009/02/17 | 1,281 | 1,283 | 1,249 | 1,256 | 437,600 |
| 2009/02/16 | 1,319 | 1,329 | 1,280 | 1,291 | 283,500 |
| 2009/02/13 | 1,294 | 1,329 | 1,280 | 1,299 | 523,300 |
| 2009/02/12 | 1,346 | 1,346 | 1,293 | 1,295 | 479,900 |
| 2009/02/10 | 1,400 | 1,404 | 1,349 | 1,370 | 648,300 |
| 2009/02/09 | 1,390 | 1,392 | 1,308 | 1,323 | 635,100 |
| 2009/02/06 | 1,348 | 1,378 | 1,309 | 1,330 | 587,200 |
| 2009/02/05 | 1,300 | 1,386 | 1,282 | 1,347 | 862,800 |
| 2009/02/04 | 1,311 | 1,327 | 1,280 | 1,293 | 516,000 |
| 2009/02/03 | 1,266 | 1,329 | 1,250 | 1,271 | 1,316,900 |
| 2009/02/02 | 1,215 | 1,256 | 1,200 | 1,230 | 607,400 |
| 2009/01/30 | 1,300 | 1,300 | 1,226 | 1,255 | 1,082,100 |
| 2009/01/29 | 1,356 | 1,361 | 1,302 | 1,334 | 886,500 |
| 2009/01/28 | 1,300 | 1,378 | 1,255 | 1,336 | 778,700 |
| 2009/01/27 | 1,280 | 1,339 | 1,273 | 1,320 | 748,500 |
| 2009/01/26 | 1,312 | 1,313 | 1,208 | 1,240 | 1,621,100 |
| 2009/01/23 | 1,465 | 1,465 | 1,386 | 1,392 | 481,500 |
| 2009/01/22 | 1,480 | 1,493 | 1,440 | 1,465 | 820,300 |
| 2009/01/21 | 1,430 | 1,471 | 1,420 | 1,450 | 963,200 |
| 2009/01/20 | 1,499 | 1,499 | 1,420 | 1,430 | 747,800 |
| 2009/01/19 | 1,480 | 1,515 | 1,472 | 1,498 | 399,300 |
| 2009/01/16 | 1,440 | 1,486 | 1,434 | 1,449 | 793,600 |
| 2009/01/15 | 1,500 | 1,500 | 1,406 | 1,434 | 1,556,800 |
| 2009/01/14 | 1,602 | 1,622 | 1,522 | 1,543 | 709,700 |
| 2009/01/13 | 1,650 | 1,676 | 1,590 | 1,599 | 729,000 |
| 2009/01/09 | 1,749 | 1,779 | 1,717 | 1,765 | 633,600 |
| 2009/01/08 | 1,835 | 1,848 | 1,778 | 1,779 | 518,100 |
| 2009/01/07 | 1,900 | 1,943 | 1,851 | 1,925 | 1,349,300 |
| 2009/01/06 | 1,810 | 1,858 | 1,790 | 1,847 | 558,000 |
| 2009/01/05 | 1,800 | 1,803 | 1,771 | 1,784 | 321,400 |