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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,191 | 2,197 | 2,164 | 2,180 | 212,600 |
| 2010/12/29 | 2,178 | 2,201 | 2,178 | 2,190 | 203,700 |
| 2010/12/28 | 2,193 | 2,205 | 2,166 | 2,183 | 252,300 |
| 2010/12/27 | 2,189 | 2,226 | 2,188 | 2,207 | 411,700 |
| 2010/12/24 | 2,251 | 2,267 | 2,193 | 2,199 | 820,700 |
| 2010/12/22 | 2,171 | 2,300 | 2,131 | 2,282 | 1,490,800 |
| 2010/12/21 | 2,098 | 2,134 | 2,096 | 2,121 | 313,200 |
| 2010/12/20 | 2,095 | 2,122 | 2,092 | 2,116 | 244,100 |
| 2010/12/17 | 2,098 | 2,127 | 2,094 | 2,095 | 496,400 |
| 2010/12/16 | 2,130 | 2,145 | 2,095 | 2,125 | 560,400 |
| 2010/12/15 | 2,138 | 2,167 | 2,131 | 2,154 | 485,100 |
| 2010/12/14 | 2,116 | 2,140 | 2,100 | 2,130 | 422,400 |
| 2010/12/13 | 2,095 | 2,112 | 2,070 | 2,106 | 348,900 |
| 2010/12/10 | 2,132 | 2,132 | 2,072 | 2,088 | 710,300 |
| 2010/12/09 | 2,090 | 2,134 | 2,081 | 2,082 | 525,000 |
| 2010/12/08 | 2,027 | 2,105 | 2,027 | 2,105 | 867,500 |
| 2010/12/07 | 2,008 | 2,033 | 1,989 | 2,031 | 726,200 |
| 2010/12/06 | 1,951 | 2,004 | 1,951 | 1,996 | 577,000 |
| 2010/12/03 | 1,976 | 1,982 | 1,953 | 1,968 | 263,800 |
| 2010/12/02 | 1,944 | 1,995 | 1,928 | 1,983 | 995,700 |
| 2010/12/01 | 1,860 | 1,892 | 1,852 | 1,887 | 453,300 |
| 2010/11/30 | 1,901 | 1,918 | 1,861 | 1,861 | 348,900 |
| 2010/11/29 | 1,919 | 1,922 | 1,898 | 1,912 | 216,500 |
| 2010/11/26 | 1,908 | 1,925 | 1,901 | 1,909 | 419,500 |
| 2010/11/25 | 1,903 | 1,925 | 1,892 | 1,922 | 319,600 |
| 2010/11/24 | 1,886 | 1,909 | 1,868 | 1,877 | 421,600 |
| 2010/11/22 | 1,920 | 1,935 | 1,903 | 1,924 | 459,600 |
| 2010/11/19 | 1,920 | 1,925 | 1,907 | 1,921 | 495,400 |
| 2010/11/18 | 1,920 | 1,928 | 1,903 | 1,924 | 567,200 |
| 2010/11/17 | 1,904 | 1,928 | 1,887 | 1,921 | 227,400 |
| 2010/11/16 | 1,924 | 1,940 | 1,905 | 1,925 | 209,800 |
| 2010/11/15 | 1,942 | 1,946 | 1,919 | 1,927 | 344,100 |
| 2010/11/12 | 1,920 | 1,952 | 1,920 | 1,944 | 403,800 |
| 2010/11/11 | 1,930 | 1,940 | 1,904 | 1,929 | 252,400 |
| 2010/11/10 | 1,957 | 1,966 | 1,903 | 1,916 | 475,800 |
| 2010/11/09 | 1,955 | 1,987 | 1,947 | 1,960 | 161,800 |
| 2010/11/08 | 1,993 | 1,997 | 1,957 | 1,979 | 272,600 |
| 2010/11/05 | 1,970 | 2,003 | 1,957 | 1,995 | 357,100 |
| 2010/11/04 | 1,928 | 1,945 | 1,918 | 1,935 | 335,800 |
| 2010/11/02 | 1,881 | 1,887 | 1,852 | 1,878 | 144,700 |
| 2010/11/01 | 1,871 | 1,908 | 1,871 | 1,876 | 179,300 |
| 2010/10/29 | 1,916 | 1,916 | 1,870 | 1,888 | 421,900 |
| 2010/10/28 | 1,926 | 1,926 | 1,897 | 1,907 | 541,000 |
| 2010/10/27 | 1,928 | 1,939 | 1,905 | 1,926 | 511,700 |
| 2010/10/26 | 1,924 | 1,940 | 1,882 | 1,900 | 641,800 |
| 2010/10/25 | 1,956 | 1,996 | 1,939 | 1,959 | 520,700 |
| 2010/10/22 | 1,932 | 2,016 | 1,927 | 1,983 | 705,100 |
| 2010/10/21 | 1,932 | 1,947 | 1,897 | 1,922 | 466,900 |
| 2010/10/20 | 1,949 | 1,949 | 1,904 | 1,941 | 332,700 |
| 2010/10/19 | 1,917 | 1,961 | 1,917 | 1,948 | 350,500 |
| 2010/10/18 | 1,938 | 1,964 | 1,917 | 1,926 | 175,500 |
| 2010/10/15 | 1,957 | 1,960 | 1,924 | 1,944 | 431,600 |
| 2010/10/14 | 1,979 | 2,004 | 1,957 | 1,976 | 526,700 |
| 2010/10/13 | 2,000 | 2,003 | 1,935 | 1,956 | 731,600 |
| 2010/10/12 | 2,038 | 2,057 | 1,942 | 1,950 | 776,000 |
| 2010/10/08 | 2,040 | 2,040 | 2,015 | 2,022 | 575,500 |
| 2010/10/07 | 2,041 | 2,065 | 2,010 | 2,029 | 750,800 |
| 2010/10/06 | 2,040 | 2,094 | 2,028 | 2,040 | 1,079,700 |
| 2010/10/05 | 2,021 | 2,044 | 1,978 | 2,030 | 705,700 |
| 2010/10/04 | 2,050 | 2,070 | 2,034 | 2,042 | 487,100 |
| 2010/10/01 | 2,035 | 2,046 | 2,009 | 2,040 | 489,200 |
| 2010/09/30 | 2,029 | 2,049 | 2,003 | 2,029 | 679,000 |
| 2010/09/29 | 2,020 | 2,025 | 1,964 | 2,010 | 603,500 |
| 2010/09/28 | 1,944 | 1,947 | 1,926 | 1,945 | 295,600 |
| 2010/09/27 | 1,930 | 1,938 | 1,899 | 1,933 | 314,700 |
| 2010/09/24 | 1,920 | 1,947 | 1,913 | 1,917 | 339,000 |
| 2010/09/22 | 1,911 | 1,942 | 1,911 | 1,930 | 371,500 |
| 2010/09/21 | 1,994 | 1,994 | 1,933 | 1,939 | 487,200 |
| 2010/09/17 | 1,945 | 1,966 | 1,922 | 1,960 | 469,600 |
| 2010/09/16 | 1,959 | 1,975 | 1,910 | 1,925 | 346,800 |
| 2010/09/15 | 1,911 | 1,955 | 1,900 | 1,936 | 398,000 |
| 2010/09/14 | 1,923 | 1,934 | 1,895 | 1,908 | 221,300 |
| 2010/09/13 | 1,943 | 1,949 | 1,919 | 1,933 | 209,200 |
| 2010/09/10 | 1,895 | 1,945 | 1,895 | 1,903 | 466,800 |
| 2010/09/09 | 1,955 | 1,964 | 1,922 | 1,935 | 252,700 |
| 2010/09/08 | 1,962 | 1,969 | 1,923 | 1,932 | 181,800 |
| 2010/09/07 | 1,950 | 1,992 | 1,950 | 1,979 | 222,600 |
| 2010/09/06 | 1,941 | 1,985 | 1,936 | 1,977 | 267,800 |
| 2010/09/03 | 1,938 | 1,953 | 1,922 | 1,944 | 231,200 |
| 2010/09/02 | 1,950 | 1,965 | 1,921 | 1,947 | 281,000 |
| 2010/09/01 | 1,907 | 1,937 | 1,889 | 1,937 | 504,600 |
| 2010/08/31 | 1,941 | 1,949 | 1,904 | 1,926 | 499,900 |
| 2010/08/30 | 2,035 | 2,057 | 1,986 | 1,987 | 531,100 |
| 2010/08/27 | 2,009 | 2,109 | 1,970 | 2,032 | 1,042,700 |
| 2010/08/26 | 1,974 | 1,990 | 1,955 | 1,974 | 460,900 |
| 2010/08/25 | 1,920 | 1,960 | 1,918 | 1,937 | 293,000 |
| 2010/08/24 | 1,955 | 1,967 | 1,930 | 1,955 | 182,100 |
| 2010/08/23 | 1,967 | 1,980 | 1,943 | 1,961 | 186,400 |
| 2010/08/20 | 1,982 | 1,992 | 1,962 | 1,972 | 398,800 |
| 2010/08/19 | 2,015 | 2,027 | 2,000 | 2,017 | 422,400 |
| 2010/08/18 | 1,972 | 2,015 | 1,939 | 2,002 | 487,700 |
| 2010/08/17 | 1,883 | 1,955 | 1,881 | 1,942 | 324,000 |
| 2010/08/16 | 1,874 | 1,926 | 1,867 | 1,917 | 185,300 |
| 2010/08/13 | 1,880 | 1,897 | 1,872 | 1,889 | 189,500 |
| 2010/08/12 | 1,886 | 1,891 | 1,867 | 1,890 | 457,700 |
| 2010/08/11 | 1,918 | 1,942 | 1,900 | 1,937 | 503,100 |
| 2010/08/10 | 1,955 | 1,955 | 1,912 | 1,915 | 356,900 |
| 2010/08/09 | 1,929 | 1,971 | 1,925 | 1,959 | 290,800 |
| 2010/08/06 | 1,945 | 1,982 | 1,943 | 1,963 | 630,800 |
| 2010/08/05 | 1,939 | 1,992 | 1,927 | 1,977 | 636,000 |
| 2010/08/04 | 1,883 | 1,902 | 1,860 | 1,881 | 193,600 |
| 2010/08/03 | 1,929 | 1,933 | 1,889 | 1,912 | 263,300 |
| 2010/08/02 | 1,915 | 1,936 | 1,872 | 1,893 | 304,500 |
| 2010/07/30 | 1,895 | 1,903 | 1,858 | 1,894 | 298,400 |
| 2010/07/29 | 1,909 | 1,938 | 1,901 | 1,907 | 200,000 |
| 2010/07/28 | 1,931 | 1,941 | 1,916 | 1,937 | 259,800 |
| 2010/07/27 | 1,892 | 1,901 | 1,876 | 1,887 | 144,700 |
| 2010/07/26 | 1,890 | 1,896 | 1,854 | 1,877 | 244,600 |
| 2010/07/23 | 1,861 | 1,888 | 1,845 | 1,881 | 403,000 |
| 2010/07/22 | 1,800 | 1,839 | 1,798 | 1,838 | 249,600 |
| 2010/07/21 | 1,822 | 1,846 | 1,804 | 1,808 | 379,900 |
| 2010/07/20 | 1,834 | 1,848 | 1,810 | 1,818 | 610,100 |
| 2010/07/16 | 1,882 | 1,906 | 1,867 | 1,878 | 378,200 |
| 2010/07/15 | 1,953 | 1,953 | 1,910 | 1,911 | 167,400 |
| 2010/07/14 | 1,994 | 1,998 | 1,961 | 1,967 | 618,200 |
| 2010/07/13 | 1,990 | 2,000 | 1,957 | 1,971 | 502,000 |
| 2010/07/12 | 1,900 | 1,998 | 1,900 | 1,961 | 428,000 |
| 2010/07/09 | 1,836 | 1,940 | 1,835 | 1,902 | 433,700 |
| 2010/07/08 | 1,796 | 1,849 | 1,796 | 1,835 | 380,600 |
| 2010/07/07 | 1,768 | 1,777 | 1,735 | 1,743 | 203,900 |
| 2010/07/06 | 1,717 | 1,772 | 1,717 | 1,768 | 310,300 |
| 2010/07/05 | 1,732 | 1,755 | 1,726 | 1,750 | 167,600 |
| 2010/07/02 | 1,748 | 1,748 | 1,724 | 1,739 | 203,500 |
| 2010/07/01 | 1,750 | 1,768 | 1,739 | 1,749 | 339,800 |
| 2010/06/30 | 1,783 | 1,792 | 1,758 | 1,776 | 295,400 |
| 2010/06/29 | 1,818 | 1,837 | 1,766 | 1,782 | 319,300 |
| 2010/06/28 | 1,829 | 1,838 | 1,807 | 1,816 | 295,900 |
| 2010/06/25 | 1,825 | 1,832 | 1,797 | 1,825 | 285,600 |
| 2010/06/24 | 1,804 | 1,864 | 1,795 | 1,844 | 316,700 |
| 2010/06/23 | 1,810 | 1,850 | 1,791 | 1,806 | 262,200 |
| 2010/06/22 | 1,847 | 1,876 | 1,839 | 1,850 | 285,900 |
| 2010/06/21 | 1,830 | 1,868 | 1,825 | 1,867 | 287,700 |
| 2010/06/18 | 1,815 | 1,836 | 1,772 | 1,779 | 258,000 |
| 2010/06/17 | 1,847 | 1,850 | 1,807 | 1,828 | 201,400 |
| 2010/06/16 | 1,844 | 1,857 | 1,826 | 1,846 | 310,000 |
| 2010/06/15 | 1,765 | 1,805 | 1,765 | 1,795 | 293,200 |
| 2010/06/14 | 1,768 | 1,769 | 1,749 | 1,764 | 134,300 |
| 2010/06/11 | 1,718 | 1,754 | 1,703 | 1,731 | 338,500 |
| 2010/06/10 | 1,694 | 1,707 | 1,679 | 1,702 | 211,100 |
| 2010/06/09 | 1,701 | 1,719 | 1,685 | 1,700 | 230,700 |
| 2010/06/08 | 1,703 | 1,727 | 1,701 | 1,712 | 305,800 |
| 2010/06/07 | 1,762 | 1,776 | 1,722 | 1,732 | 235,000 |
| 2010/06/04 | 1,838 | 1,838 | 1,793 | 1,802 | 275,500 |
| 2010/06/03 | 1,790 | 1,831 | 1,790 | 1,820 | 655,000 |
| 2010/06/02 | 1,802 | 1,835 | 1,773 | 1,781 | 678,400 |
| 2010/06/01 | 1,849 | 1,856 | 1,825 | 1,825 | 280,900 |
| 2010/05/31 | 1,825 | 1,898 | 1,814 | 1,860 | 275,600 |
| 2010/05/28 | 1,892 | 1,898 | 1,852 | 1,860 | 254,200 |
| 2010/05/27 | 1,800 | 1,855 | 1,800 | 1,853 | 307,300 |
| 2010/05/26 | 1,814 | 1,857 | 1,799 | 1,814 | 552,900 |
| 2010/05/25 | 1,874 | 1,882 | 1,814 | 1,825 | 535,000 |
| 2010/05/24 | 1,895 | 1,938 | 1,865 | 1,914 | 671,100 |
| 2010/05/21 | 1,873 | 1,910 | 1,825 | 1,855 | 535,600 |
| 2010/05/20 | 1,944 | 1,954 | 1,908 | 1,913 | 377,100 |
| 2010/05/19 | 1,947 | 1,965 | 1,909 | 1,933 | 592,200 |
| 2010/05/18 | 1,991 | 2,014 | 1,966 | 1,977 | 486,100 |
| 2010/05/17 | 2,031 | 2,050 | 2,000 | 2,007 | 677,100 |
| 2010/05/14 | 2,006 | 2,046 | 2,004 | 2,030 | 477,800 |
| 2010/05/13 | 1,979 | 2,080 | 1,973 | 2,041 | 809,900 |
| 2010/05/12 | 2,000 | 2,005 | 1,937 | 1,939 | 738,400 |
| 2010/05/11 | 1,986 | 1,997 | 1,960 | 1,969 | 850,400 |
| 2010/05/10 | 1,936 | 1,950 | 1,907 | 1,946 | 370,000 |
| 2010/05/07 | 1,908 | 1,945 | 1,905 | 1,935 | 976,500 |
| 2010/05/06 | 1,949 | 1,955 | 1,904 | 1,948 | 1,126,100 |
| 2010/04/30 | 1,951 | 1,989 | 1,949 | 1,989 | 564,700 |
| 2010/04/28 | 1,936 | 1,936 | 1,896 | 1,922 | 815,200 |
| 2010/04/27 | 1,972 | 1,973 | 1,913 | 1,935 | 371,600 |
| 2010/04/26 | 1,940 | 1,973 | 1,935 | 1,972 | 726,300 |
| 2010/04/23 | 1,854 | 1,909 | 1,843 | 1,905 | 1,081,400 |
| 2010/04/22 | 1,850 | 1,865 | 1,823 | 1,850 | 821,900 |
| 2010/04/21 | 1,893 | 1,910 | 1,866 | 1,886 | 594,000 |
| 2010/04/20 | 1,873 | 1,909 | 1,842 | 1,853 | 778,600 |
| 2010/04/19 | 1,867 | 1,874 | 1,818 | 1,833 | 637,700 |
| 2010/04/16 | 1,929 | 1,938 | 1,890 | 1,905 | 697,200 |
| 2010/04/15 | 1,930 | 1,950 | 1,921 | 1,929 | 851,200 |
| 2010/04/14 | 1,940 | 1,945 | 1,887 | 1,904 | 857,200 |
| 2010/04/13 | 1,898 | 1,934 | 1,872 | 1,915 | 532,600 |
| 2010/04/12 | 1,910 | 1,933 | 1,898 | 1,913 | 504,100 |
| 2010/04/09 | 1,903 | 1,910 | 1,852 | 1,891 | 1,153,500 |
| 2010/04/08 | 1,944 | 1,944 | 1,911 | 1,928 | 942,500 |
| 2010/04/07 | 2,000 | 2,000 | 1,896 | 1,929 | 1,431,000 |
| 2010/04/06 | 2,000 | 2,100 | 2,000 | 2,070 | 1,023,500 |
| 2010/04/05 | 1,995 | 1,999 | 1,958 | 1,973 | 309,600 |
| 2010/04/02 | 1,997 | 1,998 | 1,956 | 1,995 | 290,100 |
| 2010/04/01 | 2,019 | 2,019 | 1,927 | 1,957 | 670,000 |
| 2010/03/31 | 2,100 | 2,160 | 1,970 | 1,971 | 1,142,600 |
| 2010/03/30 | 1,830 | 1,930 | 1,819 | 1,920 | 665,900 |
| 2010/03/29 | 1,762 | 1,823 | 1,762 | 1,817 | 499,500 |
| 2010/03/26 | 1,800 | 1,815 | 1,753 | 1,780 | 699,900 |
| 2010/03/25 | 1,781 | 1,797 | 1,767 | 1,792 | 373,300 |
| 2010/03/24 | 1,765 | 1,775 | 1,750 | 1,771 | 404,400 |
| 2010/03/23 | 1,795 | 1,799 | 1,761 | 1,766 | 389,600 |
| 2010/03/19 | 1,778 | 1,800 | 1,750 | 1,788 | 438,600 |
| 2010/03/18 | 1,776 | 1,792 | 1,756 | 1,759 | 227,200 |
| 2010/03/17 | 1,791 | 1,791 | 1,757 | 1,778 | 330,700 |
| 2010/03/16 | 1,740 | 1,785 | 1,730 | 1,773 | 350,000 |
| 2010/03/15 | 1,682 | 1,748 | 1,661 | 1,742 | 537,700 |
| 2010/03/12 | 1,661 | 1,662 | 1,629 | 1,658 | 457,800 |
| 2010/03/11 | 1,646 | 1,646 | 1,620 | 1,637 | 592,500 |
| 2010/03/10 | 1,667 | 1,684 | 1,642 | 1,644 | 388,800 |
| 2010/03/09 | 1,679 | 1,680 | 1,653 | 1,658 | 299,500 |
| 2010/03/08 | 1,700 | 1,701 | 1,664 | 1,679 | 624,800 |
| 2010/03/05 | 1,620 | 1,622 | 1,595 | 1,612 | 611,900 |
| 2010/03/04 | 1,555 | 1,565 | 1,533 | 1,546 | 401,300 |
| 2010/03/03 | 1,595 | 1,598 | 1,565 | 1,575 | 473,800 |
| 2010/03/02 | 1,609 | 1,618 | 1,583 | 1,589 | 376,800 |
| 2010/03/01 | 1,637 | 1,637 | 1,599 | 1,612 | 307,200 |
| 2010/02/26 | 1,573 | 1,620 | 1,565 | 1,620 | 632,400 |
| 2010/02/25 | 1,579 | 1,592 | 1,546 | 1,565 | 368,400 |
| 2010/02/24 | 1,586 | 1,600 | 1,562 | 1,575 | 328,100 |
| 2010/02/23 | 1,631 | 1,642 | 1,594 | 1,620 | 551,800 |
| 2010/02/22 | 1,639 | 1,661 | 1,630 | 1,648 | 269,000 |
| 2010/02/19 | 1,646 | 1,656 | 1,600 | 1,606 | 364,000 |
| 2010/02/18 | 1,674 | 1,674 | 1,641 | 1,645 | 236,600 |
| 2010/02/17 | 1,637 | 1,665 | 1,632 | 1,657 | 440,600 |
| 2010/02/16 | 1,667 | 1,667 | 1,626 | 1,636 | 296,500 |
| 2010/02/15 | 1,669 | 1,689 | 1,646 | 1,666 | 288,100 |
| 2010/02/12 | 1,647 | 1,673 | 1,633 | 1,667 | 414,200 |
| 2010/02/10 | 1,638 | 1,642 | 1,614 | 1,617 | 430,100 |
| 2010/02/09 | 1,620 | 1,658 | 1,595 | 1,598 | 484,000 |
| 2010/02/08 | 1,654 | 1,692 | 1,646 | 1,660 | 389,100 |
| 2010/02/05 | 1,672 | 1,727 | 1,640 | 1,654 | 913,900 |
| 2010/02/04 | 1,700 | 1,755 | 1,700 | 1,751 | 551,500 |
| 2010/02/03 | 1,690 | 1,774 | 1,690 | 1,703 | 772,700 |
| 2010/02/02 | 1,606 | 1,655 | 1,594 | 1,646 | 612,200 |
| 2010/02/01 | 1,652 | 1,669 | 1,580 | 1,599 | 731,900 |
| 2010/01/29 | 1,717 | 1,745 | 1,641 | 1,652 | 658,500 |
| 2010/01/28 | 1,782 | 1,796 | 1,748 | 1,757 | 414,600 |
| 2010/01/27 | 1,771 | 1,789 | 1,707 | 1,709 | 502,400 |
| 2010/01/26 | 1,830 | 1,838 | 1,764 | 1,773 | 511,000 |
| 2010/01/25 | 1,847 | 1,847 | 1,810 | 1,820 | 524,300 |
| 2010/01/22 | 1,830 | 1,862 | 1,800 | 1,862 | 490,800 |
| 2010/01/21 | 1,850 | 1,889 | 1,828 | 1,863 | 353,200 |
| 2010/01/20 | 1,917 | 1,921 | 1,871 | 1,882 | 311,700 |
| 2010/01/19 | 1,865 | 1,905 | 1,859 | 1,882 | 163,600 |
| 2010/01/18 | 1,874 | 1,894 | 1,858 | 1,882 | 185,800 |
| 2010/01/15 | 1,823 | 1,873 | 1,823 | 1,873 | 205,400 |
| 2010/01/14 | 1,865 | 1,885 | 1,847 | 1,863 | 156,000 |
| 2010/01/13 | 1,868 | 1,912 | 1,862 | 1,863 | 181,200 |
| 2010/01/12 | 1,852 | 1,889 | 1,852 | 1,879 | 212,000 |
| 2010/01/08 | 1,890 | 1,899 | 1,845 | 1,855 | 248,400 |
| 2010/01/07 | 1,887 | 1,898 | 1,863 | 1,893 | 194,600 |
| 2010/01/06 | 1,892 | 1,892 | 1,851 | 1,865 | 311,200 |
| 2010/01/05 | 1,844 | 1,870 | 1,831 | 1,852 | 396,800 |
| 2010/01/04 | 1,795 | 1,829 | 1,790 | 1,825 | 155,400 |