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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,648 | 1,657 | 1,641 | 1,641 | 407,700 |
| 2021/12/29 | 1,640 | 1,659 | 1,640 | 1,651 | 335,500 |
| 2021/12/28 | 1,634 | 1,647 | 1,625 | 1,641 | 376,500 |
| 2021/12/27 | 1,615 | 1,627 | 1,608 | 1,622 | 343,900 |
| 2021/12/24 | 1,628 | 1,629 | 1,606 | 1,613 | 325,500 |
| 2021/12/23 | 1,608 | 1,624 | 1,606 | 1,622 | 432,700 |
| 2021/12/22 | 1,611 | 1,614 | 1,596 | 1,604 | 504,800 |
| 2021/12/21 | 1,601 | 1,619 | 1,601 | 1,605 | 485,800 |
| 2021/12/20 | 1,618 | 1,620 | 1,591 | 1,591 | 711,700 |
| 2021/12/17 | 1,629 | 1,633 | 1,620 | 1,626 | 563,100 |
| 2021/12/16 | 1,634 | 1,642 | 1,623 | 1,635 | 343,400 |
| 2021/12/15 | 1,616 | 1,629 | 1,615 | 1,622 | 386,300 |
| 2021/12/14 | 1,638 | 1,639 | 1,608 | 1,622 | 484,400 |
| 2021/12/13 | 1,659 | 1,659 | 1,628 | 1,630 | 389,800 |
| 2021/12/10 | 1,650 | 1,662 | 1,641 | 1,643 | 334,800 |
| 2021/12/09 | 1,651 | 1,668 | 1,648 | 1,656 | 429,600 |
| 2021/12/08 | 1,674 | 1,680 | 1,656 | 1,658 | 558,100 |
| 2021/12/07 | 1,659 | 1,688 | 1,649 | 1,688 | 529,500 |
| 2021/12/06 | 1,650 | 1,654 | 1,633 | 1,643 | 437,500 |
| 2021/12/03 | 1,630 | 1,659 | 1,622 | 1,657 | 493,000 |
| 2021/12/02 | 1,610 | 1,628 | 1,603 | 1,612 | 495,400 |
| 2021/12/01 | 1,603 | 1,634 | 1,593 | 1,626 | 544,400 |
| 2021/11/30 | 1,630 | 1,647 | 1,606 | 1,607 | 716,600 |
| 2021/11/29 | 1,645 | 1,647 | 1,610 | 1,611 | 661,700 |
| 2021/11/26 | 1,691 | 1,693 | 1,653 | 1,656 | 495,100 |
| 2021/11/25 | 1,698 | 1,698 | 1,686 | 1,692 | 289,400 |
| 2021/11/24 | 1,707 | 1,719 | 1,682 | 1,683 | 354,600 |
| 2021/11/22 | 1,700 | 1,712 | 1,689 | 1,711 | 289,200 |
| 2021/11/19 | 1,716 | 1,717 | 1,704 | 1,712 | 274,600 |
| 2021/11/18 | 1,716 | 1,718 | 1,697 | 1,715 | 308,400 |
| 2021/11/17 | 1,712 | 1,728 | 1,707 | 1,718 | 241,900 |
| 2021/11/16 | 1,743 | 1,748 | 1,709 | 1,711 | 339,500 |
| 2021/11/15 | 1,750 | 1,750 | 1,724 | 1,732 | 296,700 |
| 2021/11/12 | 1,714 | 1,748 | 1,714 | 1,748 | 598,200 |
| 2021/11/11 | 1,689 | 1,711 | 1,686 | 1,708 | 366,600 |
| 2021/11/10 | 1,706 | 1,712 | 1,688 | 1,690 | 205,700 |
| 2021/11/09 | 1,712 | 1,716 | 1,701 | 1,701 | 286,100 |
| 2021/11/08 | 1,700 | 1,714 | 1,691 | 1,710 | 419,200 |
| 2021/11/05 | 1,685 | 1,693 | 1,677 | 1,689 | 421,800 |
| 2021/11/04 | 1,689 | 1,705 | 1,687 | 1,695 | 372,600 |
| 2021/11/02 | 1,702 | 1,707 | 1,687 | 1,688 | 334,000 |
| 2021/11/01 | 1,700 | 1,704 | 1,681 | 1,702 | 397,500 |
| 2021/10/29 | 1,679 | 1,679 | 1,655 | 1,662 | 659,700 |
| 2021/10/28 | 1,666 | 1,680 | 1,655 | 1,674 | 469,200 |
| 2021/10/27 | 1,692 | 1,701 | 1,667 | 1,674 | 489,400 |
| 2021/10/26 | 1,713 | 1,716 | 1,689 | 1,692 | 627,300 |
| 2021/10/25 | 1,719 | 1,727 | 1,696 | 1,698 | 587,900 |
| 2021/10/22 | 1,717 | 1,724 | 1,707 | 1,718 | 366,900 |
| 2021/10/21 | 1,730 | 1,744 | 1,724 | 1,732 | 544,700 |
| 2021/10/20 | 1,719 | 1,735 | 1,709 | 1,732 | 533,500 |
| 2021/10/19 | 1,720 | 1,726 | 1,696 | 1,706 | 402,400 |
| 2021/10/18 | 1,715 | 1,720 | 1,699 | 1,707 | 396,700 |
| 2021/10/15 | 1,703 | 1,716 | 1,697 | 1,711 | 502,200 |
| 2021/10/14 | 1,680 | 1,695 | 1,675 | 1,694 | 485,200 |
| 2021/10/13 | 1,671 | 1,703 | 1,671 | 1,688 | 661,100 |
| 2021/10/12 | 1,704 | 1,711 | 1,665 | 1,667 | 698,600 |
| 2021/10/11 | 1,653 | 1,705 | 1,651 | 1,700 | 1,045,500 |
| 2021/10/08 | 1,637 | 1,662 | 1,637 | 1,648 | 937,500 |
| 2021/10/07 | 1,640 | 1,649 | 1,615 | 1,615 | 1,227,800 |
| 2021/10/06 | 1,722 | 1,725 | 1,626 | 1,636 | 2,457,300 |
| 2021/10/05 | 1,705 | 1,709 | 1,680 | 1,682 | 748,700 |
| 2021/10/04 | 1,726 | 1,733 | 1,702 | 1,717 | 529,100 |
| 2021/10/01 | 1,717 | 1,725 | 1,690 | 1,699 | 678,900 |
| 2021/09/30 | 1,719 | 1,739 | 1,715 | 1,725 | 520,500 |
| 2021/09/29 | 1,718 | 1,722 | 1,703 | 1,719 | 704,700 |
| 2021/09/28 | 1,734 | 1,756 | 1,719 | 1,755 | 642,700 |
| 2021/09/27 | 1,724 | 1,740 | 1,715 | 1,719 | 519,100 |
| 2021/09/24 | 1,735 | 1,736 | 1,712 | 1,720 | 632,500 |
| 2021/09/22 | 1,676 | 1,686 | 1,662 | 1,663 | 619,800 |
| 2021/09/21 | 1,680 | 1,692 | 1,667 | 1,682 | 702,100 |
| 2021/09/17 | 1,708 | 1,711 | 1,695 | 1,703 | 793,700 |
| 2021/09/16 | 1,740 | 1,740 | 1,698 | 1,702 | 574,100 |
| 2021/09/15 | 1,759 | 1,759 | 1,723 | 1,726 | 599,900 |
| 2021/09/14 | 1,786 | 1,786 | 1,773 | 1,780 | 509,300 |
| 2021/09/13 | 1,746 | 1,765 | 1,741 | 1,763 | 482,000 |
| 2021/09/10 | 1,749 | 1,753 | 1,731 | 1,749 | 558,100 |
| 2021/09/09 | 1,749 | 1,755 | 1,726 | 1,740 | 414,000 |
| 2021/09/08 | 1,714 | 1,745 | 1,707 | 1,745 | 477,500 |
| 2021/09/07 | 1,715 | 1,724 | 1,708 | 1,720 | 477,700 |
| 2021/09/06 | 1,722 | 1,729 | 1,697 | 1,702 | 551,800 |
| 2021/09/03 | 1,688 | 1,708 | 1,679 | 1,708 | 600,800 |
| 2021/09/02 | 1,691 | 1,697 | 1,677 | 1,689 | 244,200 |
| 2021/09/01 | 1,685 | 1,702 | 1,681 | 1,695 | 470,200 |
| 2021/08/31 | 1,667 | 1,687 | 1,660 | 1,678 | 642,400 |
| 2021/08/30 | 1,658 | 1,667 | 1,648 | 1,667 | 584,200 |
| 2021/08/27 | 1,650 | 1,674 | 1,648 | 1,669 | 1,331,600 |
| 2021/08/26 | 1,661 | 1,666 | 1,648 | 1,657 | 413,100 |
| 2021/08/25 | 1,665 | 1,672 | 1,655 | 1,658 | 256,400 |
| 2021/08/24 | 1,668 | 1,672 | 1,652 | 1,653 | 316,900 |
| 2021/08/23 | 1,641 | 1,663 | 1,641 | 1,656 | 334,100 |
| 2021/08/20 | 1,640 | 1,655 | 1,627 | 1,629 | 531,700 |
| 2021/08/19 | 1,637 | 1,655 | 1,634 | 1,639 | 394,100 |
| 2021/08/18 | 1,639 | 1,652 | 1,633 | 1,644 | 446,000 |
| 2021/08/17 | 1,675 | 1,677 | 1,645 | 1,645 | 503,300 |
| 2021/08/16 | 1,671 | 1,676 | 1,654 | 1,662 | 499,500 |
| 2021/08/13 | 1,695 | 1,695 | 1,676 | 1,680 | 415,100 |
| 2021/08/12 | 1,689 | 1,703 | 1,685 | 1,698 | 382,000 |
| 2021/08/11 | 1,654 | 1,688 | 1,652 | 1,676 | 539,300 |
| 2021/08/10 | 1,637 | 1,660 | 1,633 | 1,643 | 469,900 |
| 2021/08/06 | 1,648 | 1,649 | 1,631 | 1,631 | 549,900 |
| 2021/08/05 | 1,651 | 1,658 | 1,647 | 1,654 | 339,100 |
| 2021/08/04 | 1,665 | 1,673 | 1,653 | 1,655 | 360,800 |
| 2021/08/03 | 1,680 | 1,693 | 1,660 | 1,662 | 540,200 |
| 2021/08/02 | 1,675 | 1,694 | 1,664 | 1,684 | 438,600 |
| 2021/07/30 | 1,673 | 1,676 | 1,660 | 1,662 | 619,800 |
| 2021/07/29 | 1,687 | 1,696 | 1,683 | 1,689 | 326,700 |
| 2021/07/28 | 1,695 | 1,702 | 1,685 | 1,685 | 424,600 |
| 2021/07/27 | 1,706 | 1,712 | 1,696 | 1,703 | 598,600 |
| 2021/07/26 | 1,690 | 1,696 | 1,677 | 1,680 | 604,100 |
| 2021/07/21 | 1,693 | 1,697 | 1,660 | 1,660 | 657,200 |
| 2021/07/20 | 1,678 | 1,682 | 1,660 | 1,662 | 721,600 |
| 2021/07/19 | 1,716 | 1,724 | 1,695 | 1,700 | 769,200 |
| 2021/07/16 | 1,729 | 1,744 | 1,726 | 1,737 | 492,000 |
| 2021/07/15 | 1,741 | 1,745 | 1,721 | 1,732 | 641,300 |
| 2021/07/14 | 1,709 | 1,744 | 1,701 | 1,731 | 810,900 |
| 2021/07/13 | 1,689 | 1,728 | 1,686 | 1,727 | 743,700 |
| 2021/07/12 | 1,710 | 1,716 | 1,676 | 1,678 | 634,800 |
| 2021/07/09 | 1,667 | 1,683 | 1,653 | 1,680 | 877,700 |
| 2021/07/08 | 1,717 | 1,719 | 1,684 | 1,686 | 1,110,800 |
| 2021/07/07 | 1,702 | 1,752 | 1,702 | 1,722 | 1,246,000 |
| 2021/07/06 | 1,764 | 1,764 | 1,746 | 1,747 | 667,800 |
| 2021/07/05 | 1,728 | 1,756 | 1,722 | 1,745 | 692,900 |
| 2021/07/02 | 1,724 | 1,742 | 1,724 | 1,731 | 327,600 |
| 2021/07/01 | 1,729 | 1,731 | 1,713 | 1,726 | 515,500 |
| 2021/06/30 | 1,753 | 1,765 | 1,711 | 1,711 | 993,200 |
| 2021/06/29 | 1,758 | 1,758 | 1,731 | 1,748 | 763,000 |
| 2021/06/28 | 1,773 | 1,782 | 1,760 | 1,769 | 501,300 |
| 2021/06/25 | 1,809 | 1,809 | 1,775 | 1,776 | 565,700 |
| 2021/06/24 | 1,790 | 1,806 | 1,785 | 1,788 | 345,900 |
| 2021/06/23 | 1,802 | 1,810 | 1,796 | 1,803 | 358,000 |
| 2021/06/22 | 1,803 | 1,816 | 1,795 | 1,809 | 519,000 |
| 2021/06/21 | 1,751 | 1,772 | 1,738 | 1,757 | 899,200 |
| 2021/06/18 | 1,815 | 1,816 | 1,781 | 1,781 | 930,500 |
| 2021/06/17 | 1,828 | 1,845 | 1,812 | 1,813 | 532,800 |
| 2021/06/16 | 1,808 | 1,845 | 1,808 | 1,826 | 536,700 |
| 2021/06/15 | 1,801 | 1,829 | 1,786 | 1,808 | 998,200 |
| 2021/06/14 | 1,844 | 1,849 | 1,802 | 1,803 | 890,000 |
| 2021/06/11 | 1,859 | 1,861 | 1,836 | 1,847 | 1,082,800 |
| 2021/06/10 | 1,896 | 1,909 | 1,873 | 1,882 | 642,800 |
| 2021/06/09 | 1,870 | 1,910 | 1,866 | 1,892 | 881,100 |
| 2021/06/08 | 1,836 | 1,865 | 1,833 | 1,856 | 793,900 |
| 2021/06/07 | 1,834 | 1,843 | 1,821 | 1,836 | 664,100 |
| 2021/06/04 | 1,830 | 1,830 | 1,786 | 1,817 | 869,400 |
| 2021/06/03 | 1,853 | 1,865 | 1,822 | 1,833 | 727,900 |
| 2021/06/02 | 1,797 | 1,847 | 1,792 | 1,847 | 1,061,900 |
| 2021/06/01 | 1,751 | 1,798 | 1,747 | 1,797 | 1,038,500 |
| 2021/05/31 | 1,766 | 1,796 | 1,761 | 1,779 | 868,500 |
| 2021/05/28 | 1,748 | 1,764 | 1,744 | 1,759 | 761,000 |
| 2021/05/27 | 1,705 | 1,755 | 1,705 | 1,743 | 8,897,400 |
| 2021/05/26 | 1,724 | 1,729 | 1,700 | 1,727 | 1,300,000 |
| 2021/05/25 | 1,745 | 1,759 | 1,723 | 1,746 | 996,800 |
| 2021/05/24 | 1,736 | 1,758 | 1,726 | 1,742 | 1,010,500 |
| 2021/05/21 | 1,709 | 1,738 | 1,697 | 1,728 | 710,000 |
| 2021/05/20 | 1,716 | 1,741 | 1,713 | 1,726 | 696,200 |
| 2021/05/19 | 1,695 | 1,710 | 1,676 | 1,709 | 931,200 |
| 2021/05/18 | 1,694 | 1,743 | 1,693 | 1,733 | 838,900 |
| 2021/05/17 | 1,711 | 1,713 | 1,680 | 1,694 | 533,300 |
| 2021/05/14 | 1,677 | 1,696 | 1,668 | 1,689 | 837,400 |
| 2021/05/13 | 1,695 | 1,701 | 1,673 | 1,678 | 761,200 |
| 2021/05/12 | 1,670 | 1,706 | 1,660 | 1,700 | 1,416,400 |
| 2021/05/11 | 1,750 | 1,754 | 1,723 | 1,732 | 681,900 |
| 2021/05/10 | 1,764 | 1,768 | 1,741 | 1,757 | 677,600 |
| 2021/05/07 | 1,765 | 1,770 | 1,745 | 1,753 | 716,200 |
| 2021/05/06 | 1,773 | 1,783 | 1,752 | 1,765 | 1,022,500 |
| 2021/04/30 | 1,728 | 1,748 | 1,722 | 1,734 | 699,500 |
| 2021/04/28 | 1,747 | 1,757 | 1,726 | 1,746 | 532,500 |
| 2021/04/27 | 1,752 | 1,760 | 1,733 | 1,742 | 872,500 |
| 2021/04/26 | 1,713 | 1,765 | 1,708 | 1,759 | 1,249,000 |
| 2021/04/23 | 1,707 | 1,721 | 1,682 | 1,689 | 1,007,600 |
| 2021/04/22 | 1,701 | 1,718 | 1,689 | 1,699 | 680,100 |
| 2021/04/21 | 1,693 | 1,698 | 1,661 | 1,687 | 1,116,600 |
| 2021/04/20 | 1,779 | 1,782 | 1,725 | 1,733 | 910,400 |
| 2021/04/19 | 1,835 | 1,835 | 1,791 | 1,793 | 781,200 |
| 2021/04/16 | 1,853 | 1,853 | 1,829 | 1,837 | 399,700 |
| 2021/04/15 | 1,855 | 1,859 | 1,819 | 1,827 | 516,500 |
| 2021/04/14 | 1,813 | 1,828 | 1,798 | 1,819 | 530,500 |
| 2021/04/13 | 1,801 | 1,836 | 1,801 | 1,824 | 712,000 |
| 2021/04/12 | 1,795 | 1,797 | 1,761 | 1,788 | 1,136,400 |
| 2021/04/09 | 1,880 | 1,881 | 1,801 | 1,803 | 1,399,400 |
| 2021/04/08 | 1,893 | 1,899 | 1,826 | 1,848 | 906,300 |
| 2021/04/07 | 1,894 | 1,914 | 1,885 | 1,914 | 735,500 |
| 2021/04/06 | 1,922 | 1,931 | 1,871 | 1,878 | 773,500 |
| 2021/04/05 | 1,910 | 1,943 | 1,907 | 1,935 | 258,500 |
| 2021/04/02 | 1,955 | 1,955 | 1,901 | 1,906 | 341,100 |
| 2021/04/01 | 1,943 | 1,949 | 1,909 | 1,933 | 456,700 |
| 2021/03/31 | 2,012 | 2,014 | 1,925 | 1,925 | 971,400 |
| 2021/03/30 | 2,016 | 2,023 | 1,997 | 2,017 | 389,600 |
| 2021/03/29 | 2,017 | 2,031 | 1,990 | 2,014 | 666,500 |
| 2021/03/26 | 1,960 | 2,015 | 1,955 | 2,008 | 961,600 |
| 2021/03/25 | 1,908 | 1,955 | 1,905 | 1,949 | 781,900 |
| 2021/03/24 | 1,880 | 1,912 | 1,872 | 1,895 | 631,800 |
| 2021/03/23 | 1,904 | 1,927 | 1,880 | 1,880 | 525,100 |
| 2021/03/22 | 1,896 | 1,914 | 1,884 | 1,909 | 403,000 |
| 2021/03/19 | 1,876 | 1,907 | 1,841 | 1,903 | 955,000 |
| 2021/03/18 | 1,921 | 1,924 | 1,891 | 1,893 | 497,200 |
| 2021/03/17 | 1,888 | 1,916 | 1,874 | 1,914 | 626,400 |
| 2021/03/16 | 1,839 | 1,888 | 1,837 | 1,888 | 590,900 |
| 2021/03/15 | 1,809 | 1,837 | 1,808 | 1,828 | 874,200 |
| 2021/03/12 | 1,830 | 1,831 | 1,808 | 1,818 | 807,000 |
| 2021/03/11 | 1,874 | 1,874 | 1,827 | 1,837 | 661,700 |
| 2021/03/10 | 1,852 | 1,876 | 1,838 | 1,875 | 601,000 |
| 2021/03/09 | 1,832 | 1,853 | 1,820 | 1,851 | 442,800 |
| 2021/03/08 | 1,831 | 1,847 | 1,803 | 1,809 | 440,000 |
| 2021/03/05 | 1,807 | 1,813 | 1,771 | 1,808 | 369,400 |
| 2021/03/04 | 1,821 | 1,828 | 1,791 | 1,808 | 368,500 |
| 2021/03/03 | 1,836 | 1,849 | 1,813 | 1,826 | 361,400 |
| 2021/03/02 | 1,863 | 1,868 | 1,832 | 1,835 | 609,300 |
| 2021/03/01 | 1,837 | 1,872 | 1,833 | 1,858 | 714,000 |
| 2021/02/26 | 1,836 | 1,837 | 1,792 | 1,792 | 987,800 |
| 2021/02/25 | 1,870 | 1,878 | 1,840 | 1,852 | 1,740,000 |
| 2021/02/24 | 1,884 | 1,922 | 1,880 | 1,882 | 2,750,900 |
| 2021/02/22 | 1,869 | 1,885 | 1,855 | 1,863 | 1,468,100 |
| 2021/02/19 | 1,874 | 1,878 | 1,825 | 1,830 | 2,290,100 |
| 2021/02/18 | 1,876 | 1,888 | 1,860 | 1,870 | 983,100 |
| 2021/02/17 | 1,909 | 1,920 | 1,873 | 1,874 | 950,400 |
| 2021/02/16 | 1,928 | 1,933 | 1,900 | 1,908 | 983,100 |
| 2021/02/15 | 1,905 | 1,926 | 1,899 | 1,919 | 1,141,300 |
| 2021/02/12 | 1,860 | 1,885 | 1,856 | 1,885 | 1,148,700 |
| 2021/02/10 | 1,837 | 1,866 | 1,836 | 1,863 | 812,100 |
| 2021/02/09 | 1,853 | 1,862 | 1,833 | 1,839 | 720,200 |
| 2021/02/08 | 1,846 | 1,881 | 1,841 | 1,853 | 832,500 |
| 2021/02/05 | 1,835 | 1,838 | 1,819 | 1,827 | 956,200 |
| 2021/02/04 | 1,803 | 1,825 | 1,800 | 1,817 | 808,500 |
| 2021/02/03 | 1,770 | 1,805 | 1,770 | 1,805 | 856,700 |
| 2021/02/02 | 1,747 | 1,774 | 1,737 | 1,770 | 793,600 |
| 2021/02/01 | 1,697 | 1,739 | 1,696 | 1,733 | 647,500 |
| 2021/01/29 | 1,729 | 1,736 | 1,691 | 1,692 | 921,100 |
| 2021/01/28 | 1,684 | 1,722 | 1,675 | 1,715 | 695,400 |
| 2021/01/27 | 1,707 | 1,712 | 1,691 | 1,705 | 512,200 |
| 2021/01/26 | 1,715 | 1,715 | 1,698 | 1,700 | 499,600 |
| 2021/01/25 | 1,696 | 1,714 | 1,688 | 1,713 | 714,500 |
| 2021/01/22 | 1,664 | 1,689 | 1,659 | 1,679 | 725,400 |
| 2021/01/21 | 1,691 | 1,695 | 1,673 | 1,676 | 650,500 |
| 2021/01/20 | 1,702 | 1,704 | 1,674 | 1,674 | 783,500 |
| 2021/01/19 | 1,682 | 1,717 | 1,682 | 1,717 | 601,900 |
| 2021/01/18 | 1,712 | 1,720 | 1,675 | 1,675 | 615,600 |
| 2021/01/15 | 1,733 | 1,745 | 1,709 | 1,710 | 687,100 |
| 2021/01/14 | 1,716 | 1,770 | 1,709 | 1,746 | 902,600 |
| 2021/01/13 | 1,706 | 1,739 | 1,687 | 1,738 | 1,443,100 |
| 2021/01/12 | 1,706 | 1,776 | 1,699 | 1,776 | 991,300 |
| 2021/01/08 | 1,685 | 1,707 | 1,675 | 1,707 | 663,000 |
| 2021/01/07 | 1,708 | 1,718 | 1,685 | 1,685 | 594,800 |
| 2021/01/06 | 1,677 | 1,699 | 1,672 | 1,697 | 470,200 |
| 2021/01/05 | 1,693 | 1,700 | 1,670 | 1,684 | 437,500 |
| 2021/01/04 | 1,720 | 1,723 | 1,675 | 1,692 | 505,400 |