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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,938 | 1,942 | 1,929 | 1,938 | 237,000 |
| 2019/12/27 | 1,935 | 1,945 | 1,930 | 1,938 | 281,500 |
| 2019/12/26 | 1,921 | 1,930 | 1,918 | 1,929 | 248,000 |
| 2019/12/25 | 1,935 | 1,939 | 1,921 | 1,925 | 199,200 |
| 2019/12/24 | 1,928 | 1,945 | 1,927 | 1,945 | 324,400 |
| 2019/12/23 | 1,945 | 1,954 | 1,927 | 1,929 | 335,500 |
| 2019/12/20 | 1,931 | 1,941 | 1,923 | 1,937 | 443,300 |
| 2019/12/19 | 1,897 | 1,927 | 1,895 | 1,921 | 622,800 |
| 2019/12/18 | 1,898 | 1,913 | 1,893 | 1,901 | 583,000 |
| 2019/12/17 | 1,917 | 1,922 | 1,892 | 1,902 | 585,500 |
| 2019/12/16 | 1,890 | 1,909 | 1,885 | 1,896 | 505,900 |
| 2019/12/13 | 1,866 | 1,880 | 1,852 | 1,875 | 787,800 |
| 2019/12/12 | 1,858 | 1,861 | 1,839 | 1,840 | 542,300 |
| 2019/12/11 | 1,820 | 1,852 | 1,812 | 1,847 | 520,600 |
| 2019/12/10 | 1,816 | 1,824 | 1,811 | 1,824 | 245,600 |
| 2019/12/09 | 1,830 | 1,839 | 1,815 | 1,816 | 306,100 |
| 2019/12/06 | 1,808 | 1,828 | 1,804 | 1,820 | 502,200 |
| 2019/12/05 | 1,779 | 1,804 | 1,775 | 1,795 | 458,900 |
| 2019/12/04 | 1,740 | 1,769 | 1,738 | 1,764 | 434,200 |
| 2019/12/03 | 1,750 | 1,754 | 1,733 | 1,742 | 442,200 |
| 2019/12/02 | 1,755 | 1,780 | 1,752 | 1,775 | 372,500 |
| 2019/11/29 | 1,746 | 1,767 | 1,746 | 1,759 | 402,600 |
| 2019/11/28 | 1,735 | 1,748 | 1,725 | 1,748 | 243,700 |
| 2019/11/27 | 1,770 | 1,774 | 1,748 | 1,751 | 333,700 |
| 2019/11/26 | 1,737 | 1,758 | 1,735 | 1,758 | 718,400 |
| 2019/11/25 | 1,714 | 1,734 | 1,714 | 1,734 | 253,200 |
| 2019/11/22 | 1,713 | 1,725 | 1,704 | 1,706 | 351,800 |
| 2019/11/21 | 1,722 | 1,728 | 1,697 | 1,721 | 534,000 |
| 2019/11/20 | 1,737 | 1,749 | 1,720 | 1,732 | 537,500 |
| 2019/11/19 | 1,729 | 1,745 | 1,727 | 1,739 | 289,500 |
| 2019/11/18 | 1,741 | 1,742 | 1,719 | 1,723 | 481,100 |
| 2019/11/15 | 1,739 | 1,756 | 1,733 | 1,736 | 333,700 |
| 2019/11/14 | 1,753 | 1,757 | 1,730 | 1,730 | 348,300 |
| 2019/11/13 | 1,751 | 1,761 | 1,743 | 1,750 | 398,100 |
| 2019/11/12 | 1,762 | 1,773 | 1,758 | 1,772 | 326,700 |
| 2019/11/11 | 1,760 | 1,768 | 1,747 | 1,751 | 266,700 |
| 2019/11/08 | 1,764 | 1,771 | 1,745 | 1,749 | 398,500 |
| 2019/11/07 | 1,753 | 1,756 | 1,739 | 1,756 | 253,700 |
| 2019/11/06 | 1,759 | 1,760 | 1,740 | 1,740 | 365,100 |
| 2019/11/05 | 1,734 | 1,752 | 1,728 | 1,751 | 411,000 |
| 2019/11/01 | 1,729 | 1,736 | 1,723 | 1,727 | 307,400 |
| 2019/10/31 | 1,735 | 1,743 | 1,719 | 1,736 | 479,800 |
| 2019/10/30 | 1,745 | 1,747 | 1,707 | 1,720 | 608,900 |
| 2019/10/29 | 1,765 | 1,770 | 1,758 | 1,760 | 334,300 |
| 2019/10/28 | 1,775 | 1,775 | 1,761 | 1,769 | 259,800 |
| 2019/10/25 | 1,762 | 1,768 | 1,746 | 1,765 | 252,900 |
| 2019/10/24 | 1,769 | 1,773 | 1,751 | 1,754 | 238,400 |
| 2019/10/23 | 1,756 | 1,766 | 1,740 | 1,765 | 395,700 |
| 2019/10/21 | 1,731 | 1,749 | 1,726 | 1,745 | 323,200 |
| 2019/10/18 | 1,744 | 1,751 | 1,726 | 1,731 | 393,200 |
| 2019/10/17 | 1,767 | 1,767 | 1,730 | 1,733 | 625,400 |
| 2019/10/16 | 1,779 | 1,795 | 1,757 | 1,768 | 794,100 |
| 2019/10/15 | 1,775 | 1,791 | 1,764 | 1,783 | 609,100 |
| 2019/10/11 | 1,737 | 1,751 | 1,709 | 1,748 | 624,100 |
| 2019/10/10 | 1,726 | 1,743 | 1,694 | 1,743 | 1,010,200 |
| 2019/10/09 | 1,686 | 1,726 | 1,681 | 1,712 | 905,200 |
| 2019/10/08 | 1,679 | 1,696 | 1,672 | 1,694 | 427,200 |
| 2019/10/07 | 1,665 | 1,676 | 1,661 | 1,675 | 354,900 |
| 2019/10/04 | 1,630 | 1,657 | 1,602 | 1,657 | 916,600 |
| 2019/10/03 | 1,650 | 1,652 | 1,632 | 1,648 | 628,200 |
| 2019/10/02 | 1,689 | 1,693 | 1,667 | 1,673 | 921,500 |
| 2019/10/01 | 1,705 | 1,731 | 1,705 | 1,707 | 454,900 |
| 2019/09/30 | 1,690 | 1,717 | 1,686 | 1,705 | 639,000 |
| 2019/09/27 | 1,734 | 1,735 | 1,689 | 1,701 | 653,500 |
| 2019/09/26 | 1,765 | 1,768 | 1,714 | 1,718 | 789,700 |
| 2019/09/25 | 1,725 | 1,760 | 1,722 | 1,759 | 419,600 |
| 2019/09/24 | 1,729 | 1,751 | 1,722 | 1,735 | 347,400 |
| 2019/09/20 | 1,775 | 1,778 | 1,713 | 1,726 | 1,328,900 |
| 2019/09/19 | 1,758 | 1,783 | 1,748 | 1,764 | 502,000 |
| 2019/09/18 | 1,741 | 1,748 | 1,728 | 1,748 | 435,500 |
| 2019/09/17 | 1,740 | 1,749 | 1,715 | 1,725 | 692,300 |
| 2019/09/13 | 1,704 | 1,739 | 1,691 | 1,736 | 642,600 |
| 2019/09/12 | 1,698 | 1,710 | 1,686 | 1,697 | 457,900 |
| 2019/09/11 | 1,700 | 1,701 | 1,677 | 1,692 | 629,600 |
| 2019/09/10 | 1,725 | 1,727 | 1,705 | 1,711 | 320,700 |
| 2019/09/09 | 1,704 | 1,718 | 1,694 | 1,718 | 268,000 |
| 2019/09/06 | 1,722 | 1,724 | 1,697 | 1,699 | 302,300 |
| 2019/09/05 | 1,683 | 1,710 | 1,678 | 1,706 | 362,900 |
| 2019/09/04 | 1,660 | 1,675 | 1,652 | 1,670 | 390,900 |
| 2019/09/03 | 1,656 | 1,668 | 1,655 | 1,661 | 176,300 |
| 2019/09/02 | 1,668 | 1,671 | 1,644 | 1,659 | 333,200 |
| 2019/08/30 | 1,695 | 1,695 | 1,667 | 1,671 | 477,600 |
| 2019/08/29 | 1,707 | 1,710 | 1,686 | 1,698 | 470,600 |
| 2019/08/28 | 1,705 | 1,720 | 1,698 | 1,720 | 842,400 |
| 2019/08/27 | 1,701 | 1,705 | 1,684 | 1,694 | 438,400 |
| 2019/08/26 | 1,668 | 1,702 | 1,657 | 1,696 | 409,000 |
| 2019/08/23 | 1,696 | 1,711 | 1,692 | 1,708 | 397,000 |
| 2019/08/22 | 1,680 | 1,696 | 1,673 | 1,695 | 341,800 |
| 2019/08/21 | 1,686 | 1,696 | 1,677 | 1,689 | 386,300 |
| 2019/08/20 | 1,689 | 1,706 | 1,683 | 1,706 | 359,400 |
| 2019/08/19 | 1,665 | 1,684 | 1,658 | 1,681 | 293,600 |
| 2019/08/16 | 1,632 | 1,659 | 1,626 | 1,654 | 556,000 |
| 2019/08/15 | 1,592 | 1,613 | 1,590 | 1,612 | 399,600 |
| 2019/08/14 | 1,637 | 1,644 | 1,611 | 1,615 | 586,200 |
| 2019/08/13 | 1,644 | 1,654 | 1,627 | 1,628 | 521,700 |
| 2019/08/09 | 1,650 | 1,660 | 1,644 | 1,659 | 356,500 |
| 2019/08/08 | 1,642 | 1,648 | 1,629 | 1,640 | 393,300 |
| 2019/08/07 | 1,615 | 1,640 | 1,606 | 1,637 | 595,500 |
| 2019/08/06 | 1,564 | 1,615 | 1,562 | 1,615 | 497,000 |
| 2019/08/05 | 1,609 | 1,614 | 1,590 | 1,604 | 567,800 |
| 2019/08/02 | 1,662 | 1,676 | 1,617 | 1,633 | 821,600 |
| 2019/08/01 | 1,667 | 1,680 | 1,658 | 1,678 | 326,100 |
| 2019/07/31 | 1,677 | 1,692 | 1,669 | 1,677 | 589,600 |
| 2019/07/30 | 1,664 | 1,672 | 1,658 | 1,672 | 305,800 |
| 2019/07/29 | 1,673 | 1,677 | 1,657 | 1,666 | 361,900 |
| 2019/07/26 | 1,694 | 1,694 | 1,665 | 1,665 | 633,100 |
| 2019/07/25 | 1,697 | 1,706 | 1,689 | 1,697 | 327,900 |
| 2019/07/24 | 1,690 | 1,694 | 1,676 | 1,686 | 770,400 |
| 2019/07/23 | 1,692 | 1,719 | 1,688 | 1,713 | 444,500 |
| 2019/07/22 | 1,682 | 1,700 | 1,682 | 1,690 | 614,900 |
| 2019/07/19 | 1,687 | 1,706 | 1,673 | 1,692 | 700,400 |
| 2019/07/18 | 1,701 | 1,707 | 1,681 | 1,687 | 551,700 |
| 2019/07/17 | 1,720 | 1,720 | 1,698 | 1,704 | 772,300 |
| 2019/07/16 | 1,744 | 1,744 | 1,721 | 1,732 | 536,700 |
| 2019/07/12 | 1,755 | 1,759 | 1,726 | 1,751 | 566,700 |
| 2019/07/11 | 1,744 | 1,744 | 1,721 | 1,741 | 562,600 |
| 2019/07/10 | 1,745 | 1,749 | 1,697 | 1,729 | 1,038,100 |
| 2019/07/09 | 1,769 | 1,796 | 1,758 | 1,763 | 554,100 |
| 2019/07/08 | 1,775 | 1,797 | 1,767 | 1,773 | 760,100 |
| 2019/07/05 | 1,761 | 1,803 | 1,760 | 1,766 | 1,924,100 |
| 2019/07/04 | 1,697 | 1,714 | 1,697 | 1,713 | 348,000 |
| 2019/07/03 | 1,680 | 1,691 | 1,668 | 1,688 | 319,400 |
| 2019/07/02 | 1,661 | 1,683 | 1,658 | 1,677 | 487,300 |
| 2019/07/01 | 1,647 | 1,655 | 1,634 | 1,653 | 586,700 |
| 2019/06/28 | 1,630 | 1,637 | 1,619 | 1,622 | 473,900 |
| 2019/06/27 | 1,630 | 1,633 | 1,617 | 1,624 | 510,700 |
| 2019/06/26 | 1,626 | 1,643 | 1,613 | 1,629 | 570,500 |
| 2019/06/25 | 1,630 | 1,643 | 1,624 | 1,628 | 420,400 |
| 2019/06/24 | 1,647 | 1,647 | 1,629 | 1,635 | 462,800 |
| 2019/06/21 | 1,690 | 1,690 | 1,643 | 1,653 | 991,500 |
| 2019/06/20 | 1,705 | 1,710 | 1,696 | 1,696 | 464,500 |
| 2019/06/19 | 1,674 | 1,703 | 1,665 | 1,690 | 672,600 |
| 2019/06/18 | 1,667 | 1,683 | 1,651 | 1,659 | 603,500 |
| 2019/06/17 | 1,641 | 1,670 | 1,636 | 1,659 | 544,700 |
| 2019/06/14 | 1,623 | 1,646 | 1,614 | 1,639 | 422,900 |
| 2019/06/13 | 1,613 | 1,632 | 1,606 | 1,623 | 446,000 |
| 2019/06/12 | 1,631 | 1,637 | 1,618 | 1,618 | 293,500 |
| 2019/06/11 | 1,640 | 1,652 | 1,637 | 1,642 | 375,200 |
| 2019/06/10 | 1,629 | 1,638 | 1,621 | 1,638 | 324,700 |
| 2019/06/07 | 1,603 | 1,618 | 1,598 | 1,615 | 261,400 |
| 2019/06/06 | 1,591 | 1,617 | 1,589 | 1,605 | 312,100 |
| 2019/06/05 | 1,584 | 1,601 | 1,581 | 1,600 | 337,100 |
| 2019/06/04 | 1,565 | 1,573 | 1,556 | 1,560 | 474,400 |
| 2019/06/03 | 1,575 | 1,580 | 1,560 | 1,563 | 315,800 |
| 2019/05/31 | 1,600 | 1,612 | 1,586 | 1,595 | 546,800 |
| 2019/05/30 | 1,601 | 1,606 | 1,592 | 1,605 | 417,500 |
| 2019/05/29 | 1,625 | 1,628 | 1,602 | 1,619 | 370,700 |
| 2019/05/28 | 1,639 | 1,644 | 1,627 | 1,628 | 664,400 |
| 2019/05/27 | 1,655 | 1,661 | 1,637 | 1,641 | 281,100 |
| 2019/05/24 | 1,615 | 1,639 | 1,611 | 1,636 | 401,600 |
| 2019/05/23 | 1,639 | 1,655 | 1,626 | 1,631 | 329,000 |
| 2019/05/22 | 1,631 | 1,636 | 1,621 | 1,633 | 310,300 |
| 2019/05/21 | 1,630 | 1,637 | 1,621 | 1,624 | 406,100 |
| 2019/05/20 | 1,653 | 1,659 | 1,641 | 1,648 | 375,000 |
| 2019/05/17 | 1,645 | 1,653 | 1,633 | 1,648 | 521,900 |
| 2019/05/16 | 1,640 | 1,649 | 1,633 | 1,647 | 469,800 |
| 2019/05/15 | 1,647 | 1,665 | 1,643 | 1,655 | 493,600 |
| 2019/05/14 | 1,639 | 1,648 | 1,620 | 1,648 | 538,100 |
| 2019/05/13 | 1,662 | 1,678 | 1,657 | 1,660 | 398,800 |
| 2019/05/10 | 1,660 | 1,687 | 1,659 | 1,671 | 457,200 |
| 2019/05/09 | 1,667 | 1,677 | 1,647 | 1,674 | 684,400 |
| 2019/05/08 | 1,700 | 1,705 | 1,680 | 1,691 | 707,000 |
| 2019/05/07 | 1,734 | 1,734 | 1,695 | 1,704 | 923,700 |
| 2019/04/26 | 1,733 | 1,745 | 1,702 | 1,704 | 927,100 |
| 2019/04/25 | 1,776 | 1,788 | 1,759 | 1,773 | 540,700 |
| 2019/04/24 | 1,747 | 1,768 | 1,742 | 1,755 | 539,300 |
| 2019/04/23 | 1,740 | 1,768 | 1,738 | 1,764 | 700,500 |
| 2019/04/22 | 1,719 | 1,737 | 1,711 | 1,737 | 325,100 |
| 2019/04/19 | 1,734 | 1,746 | 1,706 | 1,713 | 527,700 |
| 2019/04/18 | 1,743 | 1,747 | 1,728 | 1,735 | 386,500 |
| 2019/04/17 | 1,717 | 1,749 | 1,712 | 1,748 | 639,200 |
| 2019/04/16 | 1,711 | 1,726 | 1,704 | 1,723 | 605,700 |
| 2019/04/15 | 1,735 | 1,743 | 1,724 | 1,726 | 449,000 |
| 2019/04/12 | 1,737 | 1,740 | 1,700 | 1,716 | 1,010,600 |
| 2019/04/11 | 1,796 | 1,796 | 1,729 | 1,750 | 1,260,700 |
| 2019/04/10 | 1,792 | 1,830 | 1,770 | 1,816 | 1,230,000 |
| 2019/04/09 | 1,827 | 1,829 | 1,785 | 1,789 | 529,800 |
| 2019/04/08 | 1,821 | 1,829 | 1,807 | 1,827 | 386,400 |
| 2019/04/05 | 1,801 | 1,816 | 1,796 | 1,813 | 398,800 |
| 2019/04/04 | 1,813 | 1,826 | 1,803 | 1,813 | 560,000 |
| 2019/04/03 | 1,802 | 1,808 | 1,783 | 1,803 | 297,700 |
| 2019/04/02 | 1,842 | 1,842 | 1,795 | 1,798 | 293,600 |
| 2019/04/01 | 1,834 | 1,839 | 1,819 | 1,828 | 386,400 |
| 2019/03/29 | 1,830 | 1,840 | 1,814 | 1,820 | 493,200 |
| 2019/03/28 | 1,831 | 1,843 | 1,806 | 1,812 | 575,200 |
| 2019/03/27 | 1,850 | 1,858 | 1,827 | 1,854 | 506,400 |
| 2019/03/26 | 1,813 | 1,848 | 1,805 | 1,848 | 851,700 |
| 2019/03/25 | 1,796 | 1,801 | 1,774 | 1,784 | 503,300 |
| 2019/03/22 | 1,793 | 1,817 | 1,793 | 1,811 | 512,900 |
| 2019/03/20 | 1,789 | 1,810 | 1,789 | 1,806 | 857,100 |
| 2019/03/19 | 1,804 | 1,806 | 1,787 | 1,802 | 460,600 |
| 2019/03/18 | 1,798 | 1,816 | 1,798 | 1,813 | 435,400 |
| 2019/03/15 | 1,792 | 1,817 | 1,792 | 1,808 | 921,300 |
| 2019/03/14 | 1,808 | 1,821 | 1,796 | 1,801 | 481,000 |
| 2019/03/13 | 1,803 | 1,808 | 1,791 | 1,802 | 436,200 |
| 2019/03/12 | 1,772 | 1,799 | 1,771 | 1,794 | 702,000 |
| 2019/03/11 | 1,763 | 1,779 | 1,755 | 1,772 | 404,500 |
| 2019/03/08 | 1,795 | 1,806 | 1,757 | 1,768 | 580,600 |
| 2019/03/07 | 1,813 | 1,816 | 1,795 | 1,806 | 404,500 |
| 2019/03/06 | 1,811 | 1,813 | 1,789 | 1,810 | 613,300 |
| 2019/03/05 | 1,819 | 1,824 | 1,801 | 1,803 | 320,700 |
| 2019/03/04 | 1,832 | 1,833 | 1,811 | 1,824 | 400,200 |
| 2019/03/01 | 1,814 | 1,828 | 1,807 | 1,816 | 418,000 |
| 2019/02/28 | 1,810 | 1,839 | 1,804 | 1,816 | 840,200 |
| 2019/02/27 | 1,822 | 1,826 | 1,813 | 1,819 | 587,200 |
| 2019/02/26 | 1,818 | 1,830 | 1,806 | 1,815 | 1,672,900 |
| 2019/02/25 | 1,879 | 1,887 | 1,865 | 1,877 | 2,659,700 |
| 2019/02/22 | 1,829 | 1,873 | 1,827 | 1,871 | 1,878,800 |
| 2019/02/21 | 1,860 | 1,872 | 1,854 | 1,862 | 1,229,900 |
| 2019/02/20 | 1,883 | 1,885 | 1,868 | 1,881 | 990,600 |
| 2019/02/19 | 1,859 | 1,885 | 1,859 | 1,872 | 1,063,000 |
| 2019/02/18 | 1,882 | 1,883 | 1,858 | 1,866 | 1,368,100 |
| 2019/02/15 | 1,853 | 1,865 | 1,830 | 1,861 | 580,100 |
| 2019/02/14 | 1,875 | 1,880 | 1,860 | 1,864 | 540,800 |
| 2019/02/13 | 1,860 | 1,877 | 1,846 | 1,874 | 674,800 |
| 2019/02/12 | 1,843 | 1,856 | 1,838 | 1,839 | 926,400 |
| 2019/02/08 | 1,835 | 1,850 | 1,827 | 1,842 | 468,500 |
| 2019/02/07 | 1,863 | 1,866 | 1,838 | 1,848 | 455,100 |
| 2019/02/06 | 1,885 | 1,888 | 1,856 | 1,862 | 528,300 |
| 2019/02/05 | 1,880 | 1,895 | 1,871 | 1,872 | 713,600 |
| 2019/02/04 | 1,828 | 1,876 | 1,827 | 1,871 | 756,100 |
| 2019/02/01 | 1,814 | 1,828 | 1,812 | 1,825 | 542,300 |
| 2019/01/31 | 1,813 | 1,826 | 1,805 | 1,806 | 482,500 |
| 2019/01/30 | 1,793 | 1,815 | 1,782 | 1,802 | 659,000 |
| 2019/01/29 | 1,774 | 1,787 | 1,758 | 1,782 | 773,400 |
| 2019/01/28 | 1,800 | 1,805 | 1,786 | 1,793 | 455,400 |
| 2019/01/25 | 1,764 | 1,796 | 1,764 | 1,794 | 677,800 |
| 2019/01/24 | 1,750 | 1,770 | 1,745 | 1,769 | 628,100 |
| 2019/01/23 | 1,751 | 1,762 | 1,741 | 1,760 | 700,700 |
| 2019/01/22 | 1,788 | 1,791 | 1,753 | 1,761 | 734,900 |
| 2019/01/21 | 1,806 | 1,819 | 1,779 | 1,787 | 723,600 |
| 2019/01/18 | 1,788 | 1,835 | 1,740 | 1,785 | 1,529,300 |
| 2019/01/17 | 1,789 | 1,809 | 1,753 | 1,764 | 883,100 |
| 2019/01/16 | 1,763 | 1,788 | 1,755 | 1,761 | 689,400 |
| 2019/01/15 | 1,758 | 1,769 | 1,751 | 1,758 | 565,400 |
| 2019/01/11 | 1,756 | 1,774 | 1,753 | 1,765 | 731,300 |
| 2019/01/10 | 1,736 | 1,768 | 1,730 | 1,743 | 830,200 |
| 2019/01/09 | 1,737 | 1,775 | 1,713 | 1,735 | 1,417,200 |
| 2019/01/08 | 1,784 | 1,791 | 1,766 | 1,777 | 696,900 |
| 2019/01/07 | 1,774 | 1,808 | 1,771 | 1,788 | 778,100 |
| 2019/01/04 | 1,724 | 1,740 | 1,697 | 1,719 | 822,300 |