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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,604 | 1,635 | 1,599 | 1,634 | 439,600 |
| 2011/12/29 | 1,601 | 1,611 | 1,598 | 1,608 | 241,500 |
| 2011/12/28 | 1,623 | 1,632 | 1,604 | 1,611 | 311,600 |
| 2011/12/27 | 1,643 | 1,653 | 1,631 | 1,636 | 230,200 |
| 2011/12/26 | 1,670 | 1,670 | 1,641 | 1,641 | 264,000 |
| 2011/12/22 | 1,650 | 1,677 | 1,645 | 1,666 | 337,800 |
| 2011/12/21 | 1,690 | 1,705 | 1,667 | 1,679 | 397,700 |
| 2011/12/20 | 1,672 | 1,679 | 1,655 | 1,675 | 299,100 |
| 2011/12/19 | 1,660 | 1,673 | 1,650 | 1,665 | 292,400 |
| 2011/12/16 | 1,673 | 1,679 | 1,656 | 1,668 | 316,500 |
| 2011/12/15 | 1,689 | 1,689 | 1,668 | 1,672 | 271,400 |
| 2011/12/14 | 1,711 | 1,714 | 1,683 | 1,688 | 405,400 |
| 2011/12/13 | 1,696 | 1,734 | 1,691 | 1,716 | 321,800 |
| 2011/12/12 | 1,711 | 1,736 | 1,706 | 1,720 | 276,300 |
| 2011/12/09 | 1,712 | 1,714 | 1,690 | 1,696 | 505,500 |
| 2011/12/08 | 1,689 | 1,712 | 1,685 | 1,698 | 171,800 |
| 2011/12/07 | 1,698 | 1,716 | 1,687 | 1,710 | 386,200 |
| 2011/12/06 | 1,690 | 1,705 | 1,670 | 1,671 | 399,500 |
| 2011/12/05 | 1,705 | 1,715 | 1,696 | 1,706 | 543,000 |
| 2011/12/02 | 1,755 | 1,756 | 1,685 | 1,706 | 929,900 |
| 2011/12/01 | 1,810 | 1,816 | 1,755 | 1,758 | 359,100 |
| 2011/11/30 | 1,762 | 1,780 | 1,751 | 1,768 | 320,700 |
| 2011/11/29 | 1,779 | 1,790 | 1,752 | 1,783 | 212,000 |
| 2011/11/28 | 1,770 | 1,790 | 1,755 | 1,761 | 143,400 |
| 2011/11/25 | 1,726 | 1,758 | 1,719 | 1,742 | 170,400 |
| 2011/11/24 | 1,744 | 1,755 | 1,725 | 1,727 | 220,300 |
| 2011/11/22 | 1,739 | 1,773 | 1,736 | 1,759 | 207,400 |
| 2011/11/21 | 1,761 | 1,771 | 1,742 | 1,763 | 244,400 |
| 2011/11/18 | 1,733 | 1,764 | 1,728 | 1,761 | 209,700 |
| 2011/11/17 | 1,742 | 1,764 | 1,734 | 1,754 | 127,100 |
| 2011/11/16 | 1,753 | 1,761 | 1,733 | 1,745 | 137,400 |
| 2011/11/15 | 1,755 | 1,777 | 1,753 | 1,762 | 148,500 |
| 2011/11/14 | 1,781 | 1,785 | 1,761 | 1,766 | 128,600 |
| 2011/11/11 | 1,774 | 1,779 | 1,754 | 1,757 | 196,500 |
| 2011/11/10 | 1,781 | 1,809 | 1,764 | 1,773 | 224,600 |
| 2011/11/09 | 1,826 | 1,831 | 1,808 | 1,828 | 159,200 |
| 2011/11/08 | 1,813 | 1,838 | 1,776 | 1,789 | 131,900 |
| 2011/11/07 | 1,834 | 1,839 | 1,808 | 1,833 | 148,300 |
| 2011/11/04 | 1,834 | 1,847 | 1,812 | 1,840 | 169,700 |
| 2011/11/02 | 1,775 | 1,810 | 1,770 | 1,789 | 178,300 |
| 2011/11/01 | 1,807 | 1,831 | 1,804 | 1,811 | 122,600 |
| 2011/10/31 | 1,905 | 1,909 | 1,839 | 1,840 | 382,400 |
| 2011/10/28 | 1,876 | 1,907 | 1,869 | 1,900 | 497,700 |
| 2011/10/27 | 1,802 | 1,848 | 1,790 | 1,844 | 174,900 |
| 2011/10/26 | 1,781 | 1,814 | 1,762 | 1,801 | 219,400 |
| 2011/10/25 | 1,839 | 1,846 | 1,818 | 1,821 | 222,700 |
| 2011/10/24 | 1,833 | 1,868 | 1,833 | 1,853 | 88,000 |
| 2011/10/21 | 1,843 | 1,865 | 1,830 | 1,837 | 102,700 |
| 2011/10/20 | 1,853 | 1,853 | 1,827 | 1,837 | 214,100 |
| 2011/10/19 | 1,862 | 1,878 | 1,844 | 1,855 | 201,600 |
| 2011/10/18 | 1,855 | 1,855 | 1,831 | 1,842 | 117,600 |
| 2011/10/17 | 1,823 | 1,879 | 1,816 | 1,866 | 260,900 |
| 2011/10/14 | 1,790 | 1,814 | 1,777 | 1,787 | 258,200 |
| 2011/10/13 | 1,834 | 1,836 | 1,809 | 1,822 | 187,600 |
| 2011/10/12 | 1,845 | 1,845 | 1,796 | 1,817 | 215,300 |
| 2011/10/11 | 1,855 | 1,865 | 1,830 | 1,852 | 355,800 |
| 2011/10/07 | 1,805 | 1,833 | 1,795 | 1,819 | 316,500 |
| 2011/10/06 | 1,765 | 1,808 | 1,750 | 1,789 | 386,200 |
| 2011/10/05 | 1,787 | 1,788 | 1,740 | 1,746 | 307,800 |
| 2011/10/04 | 1,773 | 1,795 | 1,739 | 1,787 | 404,000 |
| 2011/10/03 | 1,737 | 1,780 | 1,708 | 1,772 | 531,700 |
| 2011/09/30 | 1,786 | 1,810 | 1,752 | 1,787 | 447,700 |
| 2011/09/29 | 1,745 | 1,813 | 1,740 | 1,813 | 388,300 |
| 2011/09/28 | 1,695 | 1,747 | 1,694 | 1,737 | 410,000 |
| 2011/09/27 | 1,671 | 1,688 | 1,670 | 1,684 | 383,300 |
| 2011/09/26 | 1,673 | 1,679 | 1,622 | 1,638 | 411,000 |
| 2011/09/22 | 1,670 | 1,676 | 1,659 | 1,672 | 419,100 |
| 2011/09/21 | 1,730 | 1,730 | 1,689 | 1,701 | 262,000 |
| 2011/09/20 | 1,760 | 1,760 | 1,689 | 1,695 | 259,200 |
| 2011/09/16 | 1,732 | 1,766 | 1,722 | 1,759 | 402,800 |
| 2011/09/15 | 1,711 | 1,713 | 1,691 | 1,697 | 252,700 |
| 2011/09/14 | 1,713 | 1,726 | 1,678 | 1,680 | 351,400 |
| 2011/09/13 | 1,682 | 1,698 | 1,670 | 1,690 | 253,100 |
| 2011/09/12 | 1,669 | 1,679 | 1,650 | 1,655 | 435,500 |
| 2011/09/09 | 1,720 | 1,732 | 1,707 | 1,713 | 333,700 |
| 2011/09/08 | 1,709 | 1,721 | 1,692 | 1,705 | 301,500 |
| 2011/09/07 | 1,700 | 1,704 | 1,672 | 1,677 | 476,400 |
| 2011/09/06 | 1,719 | 1,719 | 1,658 | 1,663 | 417,200 |
| 2011/09/05 | 1,673 | 1,689 | 1,662 | 1,683 | 371,700 |
| 2011/09/02 | 1,738 | 1,743 | 1,700 | 1,702 | 282,700 |
| 2011/09/01 | 1,732 | 1,756 | 1,728 | 1,740 | 287,800 |
| 2011/08/31 | 1,737 | 1,754 | 1,715 | 1,725 | 239,700 |
| 2011/08/30 | 1,731 | 1,760 | 1,725 | 1,736 | 352,700 |
| 2011/08/29 | 1,700 | 1,716 | 1,680 | 1,697 | 300,100 |
| 2011/08/26 | 1,656 | 1,697 | 1,644 | 1,679 | 321,900 |
| 2011/08/25 | 1,657 | 1,704 | 1,657 | 1,670 | 337,500 |
| 2011/08/24 | 1,687 | 1,696 | 1,632 | 1,633 | 405,100 |
| 2011/08/23 | 1,676 | 1,693 | 1,662 | 1,675 | 415,900 |
| 2011/08/22 | 1,660 | 1,698 | 1,656 | 1,661 | 322,500 |
| 2011/08/19 | 1,668 | 1,693 | 1,665 | 1,675 | 473,800 |
| 2011/08/18 | 1,748 | 1,750 | 1,701 | 1,708 | 316,100 |
| 2011/08/17 | 1,765 | 1,770 | 1,728 | 1,759 | 455,100 |
| 2011/08/16 | 1,782 | 1,793 | 1,765 | 1,774 | 321,800 |
| 2011/08/15 | 1,760 | 1,767 | 1,737 | 1,755 | 381,300 |
| 2011/08/12 | 1,754 | 1,769 | 1,713 | 1,720 | 507,100 |
| 2011/08/11 | 1,700 | 1,734 | 1,700 | 1,724 | 367,900 |
| 2011/08/10 | 1,778 | 1,796 | 1,718 | 1,733 | 631,500 |
| 2011/08/09 | 1,722 | 1,771 | 1,700 | 1,771 | 334,300 |
| 2011/08/08 | 1,787 | 1,810 | 1,773 | 1,773 | 417,100 |
| 2011/08/05 | 1,817 | 1,867 | 1,817 | 1,839 | 311,800 |
| 2011/08/04 | 1,889 | 1,928 | 1,882 | 1,897 | 745,100 |
| 2011/08/03 | 1,965 | 1,968 | 1,925 | 1,929 | 389,200 |
| 2011/08/02 | 2,031 | 2,031 | 1,995 | 2,004 | 242,300 |
| 2011/08/01 | 1,998 | 2,049 | 1,986 | 2,033 | 602,700 |
| 2011/07/29 | 1,980 | 1,996 | 1,973 | 1,982 | 306,800 |
| 2011/07/28 | 1,966 | 1,988 | 1,965 | 1,972 | 315,900 |
| 2011/07/27 | 1,990 | 1,997 | 1,962 | 1,978 | 285,400 |
| 2011/07/26 | 2,000 | 2,010 | 1,984 | 1,996 | 439,800 |
| 2011/07/25 | 2,013 | 2,031 | 1,986 | 2,000 | 362,200 |
| 2011/07/22 | 1,981 | 2,012 | 1,973 | 2,011 | 317,800 |
| 2011/07/21 | 1,974 | 1,986 | 1,945 | 1,960 | 240,500 |
| 2011/07/20 | 1,965 | 1,973 | 1,948 | 1,952 | 241,700 |
| 2011/07/19 | 1,958 | 1,971 | 1,908 | 1,935 | 631,900 |
| 2011/07/15 | 1,920 | 1,932 | 1,917 | 1,918 | 202,000 |
| 2011/07/14 | 1,957 | 1,960 | 1,917 | 1,920 | 277,600 |
| 2011/07/13 | 1,943 | 1,967 | 1,943 | 1,950 | 296,500 |
| 2011/07/12 | 1,971 | 1,977 | 1,944 | 1,967 | 350,000 |
| 2011/07/11 | 1,982 | 1,988 | 1,960 | 1,970 | 162,600 |
| 2011/07/08 | 1,983 | 1,997 | 1,968 | 1,983 | 244,400 |
| 2011/07/07 | 1,976 | 1,984 | 1,947 | 1,960 | 277,800 |
| 2011/07/06 | 1,970 | 1,990 | 1,952 | 1,990 | 303,200 |
| 2011/07/05 | 1,946 | 1,981 | 1,946 | 1,960 | 197,800 |
| 2011/07/04 | 1,955 | 1,974 | 1,946 | 1,952 | 247,500 |
| 2011/07/01 | 1,954 | 1,960 | 1,921 | 1,929 | 286,600 |
| 2011/06/30 | 1,933 | 1,954 | 1,923 | 1,942 | 569,200 |
| 2011/06/29 | 1,850 | 1,943 | 1,832 | 1,916 | 712,100 |
| 2011/06/28 | 1,869 | 1,875 | 1,849 | 1,857 | 242,900 |
| 2011/06/27 | 1,848 | 1,856 | 1,827 | 1,846 | 264,900 |
| 2011/06/24 | 1,841 | 1,853 | 1,835 | 1,847 | 306,500 |
| 2011/06/23 | 1,840 | 1,855 | 1,830 | 1,842 | 249,500 |
| 2011/06/22 | 1,843 | 1,854 | 1,835 | 1,847 | 281,700 |
| 2011/06/21 | 1,819 | 1,839 | 1,813 | 1,828 | 198,100 |
| 2011/06/20 | 1,833 | 1,846 | 1,817 | 1,819 | 259,400 |
| 2011/06/17 | 1,840 | 1,853 | 1,822 | 1,822 | 377,200 |
| 2011/06/16 | 1,845 | 1,848 | 1,821 | 1,822 | 210,100 |
| 2011/06/15 | 1,874 | 1,878 | 1,841 | 1,855 | 291,800 |
| 2011/06/14 | 1,832 | 1,873 | 1,823 | 1,856 | 243,700 |
| 2011/06/13 | 1,825 | 1,832 | 1,812 | 1,827 | 173,300 |
| 2011/06/10 | 1,863 | 1,889 | 1,853 | 1,857 | 299,300 |
| 2011/06/09 | 1,872 | 1,872 | 1,823 | 1,842 | 280,600 |
| 2011/06/08 | 1,870 | 1,882 | 1,860 | 1,875 | 271,700 |
| 2011/06/07 | 1,836 | 1,865 | 1,834 | 1,859 | 123,200 |
| 2011/06/06 | 1,857 | 1,868 | 1,841 | 1,855 | 226,800 |
| 2011/06/03 | 1,900 | 1,917 | 1,867 | 1,872 | 205,300 |
| 2011/06/02 | 1,900 | 1,907 | 1,885 | 1,886 | 427,000 |
| 2011/06/01 | 1,950 | 1,973 | 1,917 | 1,923 | 528,200 |
| 2011/05/31 | 1,881 | 1,938 | 1,873 | 1,932 | 847,400 |
| 2011/05/30 | 1,880 | 1,912 | 1,868 | 1,900 | 212,800 |
| 2011/05/27 | 1,896 | 1,910 | 1,880 | 1,889 | 209,100 |
| 2011/05/26 | 1,882 | 1,910 | 1,881 | 1,895 | 238,100 |
| 2011/05/25 | 1,911 | 1,921 | 1,875 | 1,880 | 309,500 |
| 2011/05/24 | 1,907 | 1,935 | 1,903 | 1,924 | 242,200 |
| 2011/05/23 | 1,910 | 1,918 | 1,896 | 1,911 | 212,300 |
| 2011/05/20 | 1,956 | 1,956 | 1,919 | 1,921 | 291,100 |
| 2011/05/19 | 1,963 | 1,967 | 1,925 | 1,936 | 275,500 |
| 2011/05/18 | 1,898 | 1,950 | 1,895 | 1,929 | 469,100 |
| 2011/05/17 | 1,914 | 1,918 | 1,861 | 1,882 | 561,000 |
| 2011/05/16 | 1,898 | 1,920 | 1,884 | 1,906 | 187,200 |
| 2011/05/13 | 1,947 | 1,947 | 1,902 | 1,925 | 382,800 |
| 2011/05/12 | 1,975 | 1,983 | 1,933 | 1,933 | 342,800 |
| 2011/05/11 | 1,999 | 2,010 | 1,968 | 1,982 | 343,000 |
| 2011/05/10 | 1,989 | 2,011 | 1,966 | 1,981 | 345,100 |
| 2011/05/09 | 1,985 | 1,995 | 1,956 | 1,967 | 324,300 |
| 2011/05/06 | 1,895 | 1,960 | 1,878 | 1,960 | 471,400 |
| 2011/05/02 | 1,948 | 1,960 | 1,935 | 1,954 | 473,100 |
| 2011/04/28 | 1,949 | 1,949 | 1,915 | 1,928 | 487,300 |
| 2011/04/27 | 1,949 | 1,949 | 1,893 | 1,916 | 315,800 |
| 2011/04/26 | 1,891 | 1,919 | 1,869 | 1,919 | 399,100 |
| 2011/04/25 | 1,871 | 1,899 | 1,871 | 1,874 | 216,300 |
| 2011/04/22 | 1,900 | 1,909 | 1,866 | 1,888 | 224,200 |
| 2011/04/21 | 1,897 | 1,931 | 1,885 | 1,914 | 529,900 |
| 2011/04/20 | 1,900 | 1,913 | 1,891 | 1,896 | 491,200 |
| 2011/04/19 | 1,847 | 1,880 | 1,834 | 1,868 | 759,400 |
| 2011/04/18 | 1,862 | 1,869 | 1,839 | 1,844 | 229,500 |
| 2011/04/15 | 1,847 | 1,869 | 1,827 | 1,849 | 546,700 |
| 2011/04/14 | 1,858 | 1,871 | 1,826 | 1,846 | 663,400 |
| 2011/04/13 | 1,835 | 1,853 | 1,820 | 1,848 | 636,000 |
| 2011/04/12 | 1,898 | 1,920 | 1,842 | 1,850 | 1,429,800 |
| 2011/04/11 | 1,886 | 1,912 | 1,865 | 1,896 | 772,000 |
| 2011/04/08 | 1,792 | 1,866 | 1,780 | 1,846 | 453,500 |
| 2011/04/07 | 1,832 | 1,839 | 1,782 | 1,790 | 622,900 |
| 2011/04/06 | 1,780 | 1,870 | 1,763 | 1,826 | 863,600 |
| 2011/04/05 | 1,768 | 1,790 | 1,749 | 1,782 | 711,000 |
| 2011/04/04 | 1,764 | 1,774 | 1,740 | 1,746 | 370,800 |
| 2011/04/01 | 1,795 | 1,815 | 1,764 | 1,771 | 323,200 |
| 2011/03/31 | 1,764 | 1,786 | 1,737 | 1,786 | 301,500 |
| 2011/03/30 | 1,731 | 1,770 | 1,708 | 1,769 | 677,400 |
| 2011/03/29 | 1,767 | 1,769 | 1,713 | 1,746 | 488,000 |
| 2011/03/28 | 1,794 | 1,804 | 1,711 | 1,727 | 805,400 |
| 2011/03/25 | 1,861 | 1,869 | 1,777 | 1,794 | 1,139,800 |
| 2011/03/24 | 1,925 | 1,949 | 1,890 | 1,901 | 1,426,100 |
| 2011/03/23 | 1,924 | 1,956 | 1,902 | 1,952 | 1,251,200 |
| 2011/03/22 | 1,948 | 2,041 | 1,884 | 1,923 | 1,173,200 |
| 2011/03/18 | 1,660 | 1,741 | 1,659 | 1,708 | 904,600 |
| 2011/03/17 | 1,513 | 1,645 | 1,493 | 1,612 | 956,600 |
| 2011/03/16 | 1,603 | 1,700 | 1,582 | 1,601 | 1,139,000 |
| 2011/03/15 | 1,775 | 1,775 | 1,480 | 1,602 | 592,900 |
| 2011/03/14 | 1,833 | 1,947 | 1,821 | 1,865 | 280,700 |
| 2011/03/11 | 2,058 | 2,067 | 2,036 | 2,043 | 377,800 |
| 2011/03/10 | 2,129 | 2,133 | 2,067 | 2,090 | 295,200 |
| 2011/03/09 | 2,129 | 2,152 | 2,120 | 2,123 | 235,900 |
| 2011/03/08 | 2,160 | 2,194 | 2,123 | 2,128 | 365,900 |
| 2011/03/07 | 2,169 | 2,197 | 2,129 | 2,179 | 560,000 |
| 2011/03/04 | 2,178 | 2,178 | 2,137 | 2,169 | 314,100 |
| 2011/03/03 | 2,199 | 2,217 | 2,118 | 2,124 | 711,900 |
| 2011/03/02 | 2,156 | 2,163 | 2,116 | 2,117 | 197,700 |
| 2011/03/01 | 2,162 | 2,190 | 2,145 | 2,183 | 238,700 |
| 2011/02/28 | 2,137 | 2,185 | 2,093 | 2,173 | 365,800 |
| 2011/02/25 | 2,081 | 2,128 | 2,067 | 2,125 | 209,100 |
| 2011/02/24 | 2,106 | 2,124 | 2,078 | 2,089 | 230,500 |
| 2011/02/23 | 2,165 | 2,184 | 2,133 | 2,133 | 217,900 |
| 2011/02/22 | 2,161 | 2,183 | 2,145 | 2,167 | 256,600 |
| 2011/02/21 | 2,180 | 2,199 | 2,156 | 2,192 | 154,600 |
| 2011/02/18 | 2,191 | 2,216 | 2,191 | 2,194 | 143,700 |
| 2011/02/17 | 2,174 | 2,226 | 2,166 | 2,215 | 266,200 |
| 2011/02/16 | 2,169 | 2,183 | 2,158 | 2,163 | 681,200 |
| 2011/02/15 | 2,187 | 2,199 | 2,183 | 2,190 | 744,600 |
| 2011/02/14 | 2,158 | 2,210 | 2,158 | 2,204 | 529,100 |
| 2011/02/10 | 2,184 | 2,208 | 2,171 | 2,208 | 263,000 |
| 2011/02/09 | 2,210 | 2,219 | 2,170 | 2,175 | 224,100 |
| 2011/02/08 | 2,178 | 2,207 | 2,177 | 2,192 | 268,700 |
| 2011/02/07 | 2,188 | 2,215 | 2,163 | 2,173 | 317,000 |
| 2011/02/04 | 2,219 | 2,230 | 2,193 | 2,195 | 191,500 |
| 2011/02/03 | 2,209 | 2,229 | 2,187 | 2,189 | 258,600 |
| 2011/02/02 | 2,180 | 2,253 | 2,174 | 2,232 | 337,200 |
| 2011/02/01 | 2,190 | 2,217 | 2,169 | 2,189 | 329,100 |
| 2011/01/31 | 2,181 | 2,188 | 2,138 | 2,149 | 350,500 |
| 2011/01/28 | 2,229 | 2,239 | 2,181 | 2,199 | 295,000 |
| 2011/01/27 | 2,205 | 2,247 | 2,195 | 2,239 | 306,200 |
| 2011/01/26 | 2,240 | 2,260 | 2,224 | 2,229 | 162,100 |
| 2011/01/25 | 2,260 | 2,324 | 2,236 | 2,236 | 382,300 |
| 2011/01/24 | 2,241 | 2,248 | 2,194 | 2,235 | 280,100 |
| 2011/01/21 | 2,289 | 2,290 | 2,226 | 2,255 | 401,700 |
| 2011/01/20 | 2,245 | 2,276 | 2,240 | 2,244 | 275,100 |
| 2011/01/19 | 2,305 | 2,305 | 2,245 | 2,291 | 324,100 |
| 2011/01/18 | 2,293 | 2,322 | 2,274 | 2,280 | 278,800 |
| 2011/01/17 | 2,350 | 2,351 | 2,277 | 2,282 | 215,100 |
| 2011/01/14 | 2,341 | 2,343 | 2,289 | 2,315 | 290,200 |
| 2011/01/13 | 2,359 | 2,389 | 2,308 | 2,330 | 552,500 |
| 2011/01/12 | 2,263 | 2,300 | 2,256 | 2,297 | 353,900 |
| 2011/01/11 | 2,250 | 2,254 | 2,215 | 2,246 | 263,400 |
| 2011/01/07 | 2,264 | 2,266 | 2,231 | 2,244 | 308,800 |
| 2011/01/06 | 2,227 | 2,255 | 2,222 | 2,253 | 506,000 |
| 2011/01/05 | 2,235 | 2,248 | 2,210 | 2,245 | 506,500 |
| 2011/01/04 | 2,230 | 2,239 | 2,205 | 2,219 | 265,700 |