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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,699 | 1,710 | 1,698 | 1,705 | 394,600 |
| 2022/12/29 | 1,699 | 1,713 | 1,697 | 1,705 | 309,300 |
| 2022/12/28 | 1,710 | 1,712 | 1,692 | 1,712 | 262,600 |
| 2022/12/27 | 1,720 | 1,734 | 1,711 | 1,713 | 356,300 |
| 2022/12/26 | 1,725 | 1,732 | 1,701 | 1,702 | 257,800 |
| 2022/12/23 | 1,712 | 1,723 | 1,708 | 1,717 | 371,100 |
| 2022/12/22 | 1,693 | 1,735 | 1,687 | 1,730 | 555,000 |
| 2022/12/21 | 1,684 | 1,703 | 1,669 | 1,690 | 604,600 |
| 2022/12/20 | 1,736 | 1,736 | 1,674 | 1,685 | 641,400 |
| 2022/12/19 | 1,724 | 1,733 | 1,712 | 1,725 | 395,900 |
| 2022/12/16 | 1,710 | 1,746 | 1,710 | 1,744 | 840,800 |
| 2022/12/15 | 1,719 | 1,719 | 1,706 | 1,710 | 256,100 |
| 2022/12/14 | 1,715 | 1,725 | 1,708 | 1,708 | 327,300 |
| 2022/12/13 | 1,710 | 1,723 | 1,708 | 1,714 | 442,600 |
| 2022/12/12 | 1,707 | 1,719 | 1,702 | 1,710 | 455,500 |
| 2022/12/09 | 1,695 | 1,715 | 1,693 | 1,708 | 493,500 |
| 2022/12/08 | 1,688 | 1,704 | 1,679 | 1,704 | 583,200 |
| 2022/12/07 | 1,661 | 1,696 | 1,659 | 1,694 | 997,900 |
| 2022/12/06 | 1,637 | 1,666 | 1,636 | 1,665 | 643,000 |
| 2022/12/05 | 1,631 | 1,637 | 1,621 | 1,637 | 407,500 |
| 2022/12/02 | 1,631 | 1,636 | 1,613 | 1,632 | 705,700 |
| 2022/12/01 | 1,650 | 1,650 | 1,638 | 1,645 | 609,800 |
| 2022/11/30 | 1,661 | 1,671 | 1,652 | 1,655 | 599,600 |
| 2022/11/29 | 1,660 | 1,669 | 1,655 | 1,667 | 509,600 |
| 2022/11/28 | 1,704 | 1,708 | 1,667 | 1,667 | 700,900 |
| 2022/11/25 | 1,697 | 1,709 | 1,691 | 1,706 | 404,600 |
| 2022/11/24 | 1,693 | 1,699 | 1,689 | 1,697 | 298,500 |
| 2022/11/22 | 1,699 | 1,701 | 1,684 | 1,686 | 378,800 |
| 2022/11/21 | 1,680 | 1,701 | 1,670 | 1,693 | 613,700 |
| 2022/11/18 | 1,675 | 1,683 | 1,663 | 1,675 | 389,000 |
| 2022/11/17 | 1,642 | 1,674 | 1,641 | 1,674 | 465,400 |
| 2022/11/16 | 1,645 | 1,648 | 1,634 | 1,640 | 422,000 |
| 2022/11/15 | 1,624 | 1,656 | 1,621 | 1,651 | 689,300 |
| 2022/11/14 | 1,625 | 1,626 | 1,610 | 1,619 | 655,400 |
| 2022/11/11 | 1,623 | 1,627 | 1,609 | 1,618 | 434,500 |
| 2022/11/10 | 1,609 | 1,615 | 1,604 | 1,607 | 346,600 |
| 2022/11/09 | 1,610 | 1,611 | 1,603 | 1,604 | 322,300 |
| 2022/11/08 | 1,612 | 1,618 | 1,604 | 1,608 | 516,300 |
| 2022/11/07 | 1,597 | 1,606 | 1,593 | 1,603 | 538,000 |
| 2022/11/04 | 1,598 | 1,607 | 1,597 | 1,600 | 504,400 |
| 2022/11/02 | 1,607 | 1,614 | 1,603 | 1,607 | 482,800 |
| 2022/11/01 | 1,615 | 1,616 | 1,605 | 1,606 | 284,600 |
| 2022/10/31 | 1,615 | 1,617 | 1,601 | 1,617 | 475,800 |
| 2022/10/28 | 1,594 | 1,612 | 1,594 | 1,599 | 1,373,600 |
| 2022/10/27 | 1,607 | 1,614 | 1,595 | 1,604 | 603,000 |
| 2022/10/26 | 1,615 | 1,620 | 1,599 | 1,602 | 631,400 |
| 2022/10/25 | 1,603 | 1,606 | 1,598 | 1,603 | 503,600 |
| 2022/10/24 | 1,620 | 1,622 | 1,602 | 1,603 | 586,700 |
| 2022/10/21 | 1,649 | 1,649 | 1,631 | 1,632 | 282,800 |
| 2022/10/20 | 1,642 | 1,652 | 1,641 | 1,644 | 310,300 |
| 2022/10/19 | 1,642 | 1,653 | 1,633 | 1,649 | 544,700 |
| 2022/10/18 | 1,655 | 1,657 | 1,642 | 1,646 | 405,500 |
| 2022/10/17 | 1,654 | 1,656 | 1,633 | 1,642 | 495,200 |
| 2022/10/14 | 1,640 | 1,664 | 1,630 | 1,655 | 1,067,800 |
| 2022/10/13 | 1,618 | 1,618 | 1,595 | 1,600 | 464,000 |
| 2022/10/12 | 1,610 | 1,621 | 1,603 | 1,617 | 593,700 |
| 2022/10/11 | 1,603 | 1,613 | 1,591 | 1,601 | 685,700 |
| 2022/10/07 | 1,599 | 1,611 | 1,592 | 1,603 | 536,000 |
| 2022/10/06 | 1,609 | 1,629 | 1,602 | 1,616 | 774,200 |
| 2022/10/05 | 1,634 | 1,646 | 1,603 | 1,606 | 1,413,700 |
| 2022/10/04 | 1,630 | 1,652 | 1,627 | 1,651 | 622,900 |
| 2022/10/03 | 1,609 | 1,615 | 1,579 | 1,594 | 385,300 |
| 2022/09/30 | 1,610 | 1,617 | 1,594 | 1,610 | 530,200 |
| 2022/09/29 | 1,599 | 1,616 | 1,592 | 1,613 | 390,000 |
| 2022/09/28 | 1,594 | 1,594 | 1,560 | 1,580 | 798,900 |
| 2022/09/27 | 1,628 | 1,630 | 1,615 | 1,616 | 369,600 |
| 2022/09/26 | 1,638 | 1,645 | 1,630 | 1,630 | 434,800 |
| 2022/09/22 | 1,661 | 1,667 | 1,644 | 1,657 | 335,000 |
| 2022/09/21 | 1,683 | 1,688 | 1,675 | 1,679 | 327,700 |
| 2022/09/20 | 1,693 | 1,694 | 1,673 | 1,685 | 391,900 |
| 2022/09/16 | 1,667 | 1,690 | 1,667 | 1,690 | 628,800 |
| 2022/09/15 | 1,659 | 1,672 | 1,655 | 1,671 | 340,400 |
| 2022/09/14 | 1,654 | 1,668 | 1,654 | 1,657 | 430,600 |
| 2022/09/13 | 1,675 | 1,681 | 1,665 | 1,672 | 499,000 |
| 2022/09/12 | 1,656 | 1,668 | 1,648 | 1,668 | 402,800 |
| 2022/09/09 | 1,640 | 1,651 | 1,634 | 1,650 | 444,700 |
| 2022/09/08 | 1,642 | 1,653 | 1,630 | 1,648 | 469,400 |
| 2022/09/07 | 1,640 | 1,649 | 1,614 | 1,633 | 806,100 |
| 2022/09/06 | 1,640 | 1,665 | 1,637 | 1,653 | 320,900 |
| 2022/09/05 | 1,635 | 1,649 | 1,628 | 1,639 | 411,600 |
| 2022/09/02 | 1,649 | 1,653 | 1,636 | 1,640 | 400,800 |
| 2022/09/01 | 1,650 | 1,659 | 1,644 | 1,648 | 325,700 |
| 2022/08/31 | 1,655 | 1,670 | 1,651 | 1,664 | 466,300 |
| 2022/08/30 | 1,660 | 1,665 | 1,657 | 1,663 | 442,700 |
| 2022/08/29 | 1,665 | 1,680 | 1,658 | 1,676 | 826,000 |
| 2022/08/26 | 1,705 | 1,708 | 1,694 | 1,697 | 237,600 |
| 2022/08/25 | 1,697 | 1,703 | 1,691 | 1,701 | 161,600 |
| 2022/08/24 | 1,696 | 1,699 | 1,688 | 1,689 | 270,600 |
| 2022/08/23 | 1,703 | 1,704 | 1,690 | 1,693 | 265,000 |
| 2022/08/22 | 1,709 | 1,721 | 1,705 | 1,711 | 281,200 |
| 2022/08/19 | 1,711 | 1,717 | 1,705 | 1,715 | 210,800 |
| 2022/08/18 | 1,718 | 1,718 | 1,708 | 1,710 | 217,400 |
| 2022/08/17 | 1,715 | 1,727 | 1,707 | 1,718 | 409,100 |
| 2022/08/16 | 1,707 | 1,715 | 1,701 | 1,713 | 383,900 |
| 2022/08/15 | 1,710 | 1,712 | 1,698 | 1,712 | 259,200 |
| 2022/08/12 | 1,699 | 1,710 | 1,691 | 1,707 | 476,300 |
| 2022/08/10 | 1,677 | 1,687 | 1,668 | 1,687 | 267,800 |
| 2022/08/09 | 1,686 | 1,692 | 1,669 | 1,677 | 321,000 |
| 2022/08/08 | 1,683 | 1,686 | 1,676 | 1,685 | 270,000 |
| 2022/08/05 | 1,676 | 1,695 | 1,676 | 1,695 | 237,700 |
| 2022/08/04 | 1,678 | 1,687 | 1,668 | 1,684 | 186,800 |
| 2022/08/03 | 1,673 | 1,680 | 1,660 | 1,669 | 332,200 |
| 2022/08/02 | 1,693 | 1,696 | 1,675 | 1,684 | 258,400 |
| 2022/08/01 | 1,693 | 1,703 | 1,686 | 1,703 | 308,800 |
| 2022/07/29 | 1,690 | 1,696 | 1,682 | 1,695 | 330,400 |
| 2022/07/28 | 1,702 | 1,702 | 1,677 | 1,693 | 291,200 |
| 2022/07/27 | 1,693 | 1,701 | 1,691 | 1,696 | 338,900 |
| 2022/07/26 | 1,690 | 1,696 | 1,687 | 1,693 | 240,700 |
| 2022/07/25 | 1,684 | 1,694 | 1,676 | 1,681 | 304,000 |
| 2022/07/22 | 1,670 | 1,683 | 1,663 | 1,680 | 277,800 |
| 2022/07/21 | 1,663 | 1,673 | 1,655 | 1,673 | 365,700 |
| 2022/07/20 | 1,662 | 1,665 | 1,650 | 1,664 | 374,600 |
| 2022/07/19 | 1,647 | 1,654 | 1,638 | 1,649 | 355,300 |
| 2022/07/15 | 1,634 | 1,646 | 1,625 | 1,637 | 326,300 |
| 2022/07/14 | 1,622 | 1,641 | 1,617 | 1,637 | 612,200 |
| 2022/07/13 | 1,656 | 1,662 | 1,644 | 1,646 | 415,700 |
| 2022/07/12 | 1,683 | 1,683 | 1,638 | 1,642 | 597,100 |
| 2022/07/11 | 1,659 | 1,683 | 1,655 | 1,682 | 513,900 |
| 2022/07/08 | 1,650 | 1,663 | 1,633 | 1,645 | 673,900 |
| 2022/07/07 | 1,625 | 1,655 | 1,623 | 1,646 | 633,700 |
| 2022/07/06 | 1,670 | 1,706 | 1,599 | 1,615 | 1,485,700 |
| 2022/07/05 | 1,674 | 1,682 | 1,655 | 1,659 | 735,500 |
| 2022/07/04 | 1,674 | 1,678 | 1,661 | 1,675 | 364,100 |
| 2022/07/01 | 1,662 | 1,673 | 1,638 | 1,648 | 508,800 |
| 2022/06/30 | 1,655 | 1,672 | 1,644 | 1,659 | 617,200 |
| 2022/06/29 | 1,644 | 1,670 | 1,636 | 1,656 | 885,500 |
| 2022/06/28 | 1,617 | 1,653 | 1,617 | 1,651 | 502,600 |
| 2022/06/27 | 1,650 | 1,650 | 1,615 | 1,618 | 357,100 |
| 2022/06/24 | 1,642 | 1,642 | 1,630 | 1,630 | 312,200 |
| 2022/06/23 | 1,625 | 1,643 | 1,624 | 1,641 | 314,800 |
| 2022/06/22 | 1,639 | 1,641 | 1,615 | 1,617 | 494,800 |
| 2022/06/21 | 1,612 | 1,645 | 1,612 | 1,642 | 475,900 |
| 2022/06/20 | 1,604 | 1,615 | 1,592 | 1,602 | 408,400 |
| 2022/06/17 | 1,590 | 1,611 | 1,582 | 1,601 | 1,096,100 |
| 2022/06/16 | 1,617 | 1,635 | 1,615 | 1,620 | 491,000 |
| 2022/06/15 | 1,608 | 1,628 | 1,597 | 1,599 | 462,700 |
| 2022/06/14 | 1,611 | 1,615 | 1,599 | 1,608 | 481,100 |
| 2022/06/13 | 1,629 | 1,645 | 1,624 | 1,630 | 459,400 |
| 2022/06/10 | 1,669 | 1,669 | 1,645 | 1,651 | 513,900 |
| 2022/06/09 | 1,661 | 1,684 | 1,660 | 1,671 | 558,900 |
| 2022/06/08 | 1,643 | 1,669 | 1,640 | 1,667 | 677,000 |
| 2022/06/07 | 1,642 | 1,644 | 1,629 | 1,631 | 509,400 |
| 2022/06/06 | 1,599 | 1,640 | 1,596 | 1,640 | 920,700 |
| 2022/06/03 | 1,601 | 1,601 | 1,592 | 1,600 | 341,000 |
| 2022/06/02 | 1,590 | 1,595 | 1,581 | 1,592 | 312,000 |
| 2022/06/01 | 1,568 | 1,592 | 1,566 | 1,590 | 560,600 |
| 2022/05/31 | 1,591 | 1,592 | 1,555 | 1,557 | 935,800 |
| 2022/05/30 | 1,592 | 1,602 | 1,584 | 1,598 | 773,700 |
| 2022/05/27 | 1,576 | 1,581 | 1,570 | 1,580 | 400,900 |
| 2022/05/26 | 1,557 | 1,576 | 1,557 | 1,573 | 466,200 |
| 2022/05/25 | 1,555 | 1,564 | 1,547 | 1,557 | 400,800 |
| 2022/05/24 | 1,566 | 1,567 | 1,557 | 1,561 | 393,700 |
| 2022/05/23 | 1,571 | 1,573 | 1,558 | 1,565 | 409,000 |
| 2022/05/20 | 1,550 | 1,567 | 1,546 | 1,565 | 436,600 |
| 2022/05/19 | 1,532 | 1,554 | 1,528 | 1,553 | 482,600 |
| 2022/05/18 | 1,565 | 1,569 | 1,551 | 1,558 | 428,900 |
| 2022/05/17 | 1,565 | 1,567 | 1,554 | 1,566 | 686,300 |
| 2022/05/16 | 1,564 | 1,567 | 1,541 | 1,558 | 643,100 |
| 2022/05/13 | 1,528 | 1,552 | 1,528 | 1,550 | 521,900 |
| 2022/05/12 | 1,530 | 1,545 | 1,522 | 1,530 | 500,500 |
| 2022/05/11 | 1,557 | 1,563 | 1,528 | 1,537 | 721,100 |
| 2022/05/10 | 1,556 | 1,565 | 1,548 | 1,561 | 632,200 |
| 2022/05/09 | 1,561 | 1,568 | 1,551 | 1,558 | 420,100 |
| 2022/05/06 | 1,563 | 1,575 | 1,553 | 1,573 | 423,900 |
| 2022/05/02 | 1,563 | 1,571 | 1,553 | 1,565 | 412,800 |
| 2022/04/28 | 1,554 | 1,576 | 1,542 | 1,576 | 532,700 |
| 2022/04/27 | 1,538 | 1,556 | 1,536 | 1,547 | 932,100 |
| 2022/04/26 | 1,562 | 1,567 | 1,554 | 1,559 | 509,500 |
| 2022/04/25 | 1,555 | 1,566 | 1,547 | 1,550 | 664,200 |
| 2022/04/22 | 1,571 | 1,584 | 1,561 | 1,575 | 592,900 |
| 2022/04/21 | 1,579 | 1,595 | 1,578 | 1,586 | 553,800 |
| 2022/04/20 | 1,573 | 1,582 | 1,556 | 1,576 | 803,300 |
| 2022/04/19 | 1,549 | 1,567 | 1,546 | 1,564 | 564,700 |
| 2022/04/18 | 1,551 | 1,551 | 1,527 | 1,543 | 483,600 |
| 2022/04/15 | 1,528 | 1,548 | 1,527 | 1,537 | 352,900 |
| 2022/04/14 | 1,535 | 1,542 | 1,529 | 1,534 | 603,800 |
| 2022/04/13 | 1,526 | 1,531 | 1,506 | 1,528 | 787,700 |
| 2022/04/12 | 1,552 | 1,562 | 1,527 | 1,528 | 814,500 |
| 2022/04/11 | 1,545 | 1,571 | 1,545 | 1,552 | 929,500 |
| 2022/04/08 | 1,609 | 1,632 | 1,538 | 1,539 | 2,247,200 |
| 2022/04/07 | 1,655 | 1,655 | 1,613 | 1,620 | 746,000 |
| 2022/04/06 | 1,652 | 1,664 | 1,649 | 1,659 | 541,400 |
| 2022/04/05 | 1,655 | 1,659 | 1,645 | 1,657 | 427,000 |
| 2022/04/04 | 1,640 | 1,649 | 1,624 | 1,648 | 482,400 |
| 2022/04/01 | 1,614 | 1,654 | 1,610 | 1,646 | 624,700 |
| 2022/03/31 | 1,639 | 1,640 | 1,626 | 1,627 | 843,200 |
| 2022/03/30 | 1,678 | 1,678 | 1,648 | 1,658 | 675,600 |
| 2022/03/29 | 1,677 | 1,677 | 1,655 | 1,668 | 509,500 |
| 2022/03/28 | 1,689 | 1,695 | 1,669 | 1,669 | 713,800 |
| 2022/03/25 | 1,680 | 1,697 | 1,666 | 1,696 | 1,386,600 |
| 2022/03/24 | 1,668 | 1,670 | 1,648 | 1,659 | 910,900 |
| 2022/03/23 | 1,644 | 1,683 | 1,629 | 1,680 | 1,958,700 |
| 2022/03/22 | 1,630 | 1,645 | 1,621 | 1,644 | 1,005,000 |
| 2022/03/18 | 1,613 | 1,624 | 1,603 | 1,623 | 746,200 |
| 2022/03/17 | 1,590 | 1,613 | 1,581 | 1,613 | 780,400 |
| 2022/03/16 | 1,575 | 1,581 | 1,560 | 1,563 | 546,300 |
| 2022/03/15 | 1,567 | 1,581 | 1,562 | 1,572 | 420,300 |
| 2022/03/14 | 1,559 | 1,581 | 1,558 | 1,576 | 559,500 |
| 2022/03/11 | 1,540 | 1,552 | 1,535 | 1,543 | 502,900 |
| 2022/03/10 | 1,556 | 1,566 | 1,547 | 1,559 | 635,600 |
| 2022/03/09 | 1,508 | 1,527 | 1,506 | 1,518 | 515,700 |
| 2022/03/08 | 1,520 | 1,539 | 1,511 | 1,517 | 674,300 |
| 2022/03/07 | 1,535 | 1,539 | 1,515 | 1,527 | 762,600 |
| 2022/03/04 | 1,581 | 1,581 | 1,544 | 1,546 | 820,100 |
| 2022/03/03 | 1,585 | 1,589 | 1,568 | 1,578 | 772,200 |
| 2022/03/02 | 1,601 | 1,604 | 1,572 | 1,583 | 808,200 |
| 2022/03/01 | 1,619 | 1,621 | 1,608 | 1,617 | 654,700 |
| 2022/02/28 | 1,586 | 1,613 | 1,584 | 1,613 | 995,100 |
| 2022/02/25 | 1,579 | 1,592 | 1,571 | 1,579 | 2,111,400 |
| 2022/02/24 | 1,626 | 1,636 | 1,596 | 1,605 | 4,084,800 |
| 2022/02/22 | 1,648 | 1,653 | 1,626 | 1,635 | 1,673,900 |
| 2022/02/21 | 1,652 | 1,660 | 1,645 | 1,660 | 1,895,900 |
| 2022/02/18 | 1,657 | 1,661 | 1,637 | 1,654 | 3,092,500 |
| 2022/02/17 | 1,680 | 1,681 | 1,651 | 1,655 | 1,496,300 |
| 2022/02/16 | 1,698 | 1,702 | 1,678 | 1,686 | 739,800 |
| 2022/02/15 | 1,669 | 1,692 | 1,668 | 1,680 | 956,200 |
| 2022/02/14 | 1,666 | 1,680 | 1,661 | 1,665 | 1,249,600 |
| 2022/02/10 | 1,674 | 1,681 | 1,662 | 1,673 | 1,440,200 |
| 2022/02/09 | 1,667 | 1,674 | 1,649 | 1,656 | 1,079,100 |
| 2022/02/08 | 1,661 | 1,676 | 1,661 | 1,673 | 544,900 |
| 2022/02/07 | 1,656 | 1,671 | 1,649 | 1,669 | 913,300 |
| 2022/02/04 | 1,660 | 1,664 | 1,646 | 1,659 | 1,203,700 |
| 2022/02/03 | 1,639 | 1,665 | 1,639 | 1,665 | 833,400 |
| 2022/02/02 | 1,636 | 1,651 | 1,636 | 1,649 | 587,200 |
| 2022/02/01 | 1,665 | 1,665 | 1,638 | 1,640 | 585,000 |
| 2022/01/31 | 1,632 | 1,658 | 1,627 | 1,653 | 866,100 |
| 2022/01/28 | 1,625 | 1,637 | 1,622 | 1,632 | 871,800 |
| 2022/01/27 | 1,640 | 1,648 | 1,611 | 1,619 | 642,400 |
| 2022/01/26 | 1,625 | 1,643 | 1,622 | 1,626 | 612,700 |
| 2022/01/25 | 1,641 | 1,643 | 1,620 | 1,636 | 650,600 |
| 2022/01/24 | 1,620 | 1,652 | 1,620 | 1,652 | 779,500 |
| 2022/01/21 | 1,590 | 1,633 | 1,590 | 1,632 | 806,000 |
| 2022/01/20 | 1,590 | 1,613 | 1,581 | 1,612 | 830,300 |
| 2022/01/19 | 1,602 | 1,607 | 1,592 | 1,595 | 984,300 |
| 2022/01/18 | 1,611 | 1,622 | 1,606 | 1,619 | 552,800 |
| 2022/01/17 | 1,605 | 1,622 | 1,602 | 1,605 | 612,900 |
| 2022/01/14 | 1,614 | 1,615 | 1,597 | 1,604 | 1,327,500 |
| 2022/01/13 | 1,640 | 1,642 | 1,615 | 1,615 | 805,800 |
| 2022/01/12 | 1,645 | 1,668 | 1,634 | 1,648 | 1,034,900 |
| 2022/01/11 | 1,640 | 1,644 | 1,615 | 1,633 | 907,600 |
| 2022/01/07 | 1,643 | 1,649 | 1,622 | 1,630 | 656,900 |
| 2022/01/06 | 1,675 | 1,680 | 1,639 | 1,639 | 622,300 |
| 2022/01/05 | 1,676 | 1,679 | 1,668 | 1,678 | 429,300 |
| 2022/01/04 | 1,666 | 1,670 | 1,648 | 1,665 | 491,100 |