8905 イオンモール(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 2,950 | 2,950 | 2,900 | 2,900 | 14,000 | 549.24 |
| 2002-12-27 | 2,950 | 2,950 | 2,945 | 2,950 | 26,900 | 558.71 |
| 2002-12-26 | 2,950 | 2,955 | 2,920 | 2,945 | 9,400 | 557.77 |
| 2002-12-25 | 2,850 | 2,900 | 2,850 | 2,885 | 14,900 | 546.40 |
| 2002-12-24 | 2,920 | 2,920 | 2,805 | 2,870 | 19,300 | 543.56 |
| 2002-12-20 | 2,940 | 2,950 | 2,895 | 2,920 | 12,500 | 553.03 |
| 2002-12-19 | 2,935 | 2,945 | 2,890 | 2,935 | 26,700 | 555.87 |
| 2002-12-18 | 2,980 | 2,980 | 2,935 | 2,975 | 9,800 | 563.45 |
| 2002-12-17 | 2,990 | 2,995 | 2,950 | 2,990 | 9,400 | 566.29 |
| 2002-12-16 | 2,950 | 2,970 | 2,930 | 2,970 | 13,900 | 562.50 |
| 2002-12-13 | 2,985 | 3,000 | 2,930 | 3,000 | 60,100 | 568.18 |
| 2002-12-12 | 3,000 | 3,010 | 2,990 | 2,995 | 12,300 | 567.24 |
| 2002-12-11 | 3,030 | 3,030 | 2,990 | 3,000 | 18,700 | 568.18 |
| 2002-12-10 | 3,030 | 3,050 | 2,995 | 3,040 | 19,500 | 575.76 |
| 2002-12-09 | 3,000 | 3,050 | 2,995 | 3,040 | 18,900 | 575.76 |
| 2002-12-06 | 3,070 | 3,070 | 2,985 | 3,000 | 24,400 | 568.18 |
| 2002-12-05 | 3,000 | 3,030 | 2,930 | 3,030 | 15,500 | 573.86 |
| 2002-12-04 | 3,020 | 3,040 | 3,000 | 3,010 | 10,700 | 570.08 |
| 2002-12-03 | 3,050 | 3,070 | 3,030 | 3,070 | 19,600 | 581.44 |
| 2002-12-02 | 3,000 | 3,030 | 2,955 | 3,020 | 20,000 | 571.97 |
| 2002-11-29 | 3,030 | 3,060 | 3,000 | 3,000 | 17,000 | 568.18 |
| 2002-11-28 | 3,000 | 3,060 | 3,000 | 3,000 | 14,000 | 568.18 |
| 2002-11-27 | 3,030 | 3,080 | 3,020 | 3,050 | 22,800 | 577.65 |
| 2002-11-26 | 3,060 | 3,060 | 2,955 | 2,955 | 7,600 | 559.66 |
| 2002-11-25 | 3,100 | 3,100 | 2,970 | 2,970 | 15,400 | 562.50 |
| 2002-11-22 | 3,030 | 3,030 | 3,000 | 3,020 | 18,100 | 571.97 |
| 2002-11-21 | 2,960 | 3,010 | 2,960 | 2,975 | 24,100 | 563.45 |
| 2002-11-20 | 2,945 | 3,080 | 2,920 | 3,050 | 18,700 | 577.65 |
| 2002-11-19 | 2,905 | 2,920 | 2,840 | 2,845 | 21,900 | 538.83 |
| 2002-11-18 | 2,950 | 2,980 | 2,930 | 2,965 | 16,400 | 561.55 |
| 2002-11-15 | 3,080 | 3,080 | 3,020 | 3,040 | 7,600 | 575.76 |
| 2002-11-14 | 2,990 | 3,050 | 2,965 | 3,050 | 13,600 | 577.65 |
| 2002-11-13 | 3,060 | 3,140 | 2,970 | 2,970 | 22,800 | 562.50 |
| 2002-11-12 | 3,000 | 3,120 | 3,000 | 3,100 | 17,600 | 587.12 |
| 2002-11-11 | 3,090 | 3,100 | 2,960 | 2,995 | 6,600 | 567.24 |
| 2002-11-08 | 3,090 | 3,120 | 3,040 | 3,090 | 17,100 | 585.23 |
| 2002-11-07 | 3,050 | 3,100 | 3,050 | 3,100 | 16,300 | 587.12 |
| 2002-11-06 | 3,060 | 3,120 | 3,060 | 3,100 | 18,900 | 587.12 |
| 2002-11-05 | 3,000 | 3,060 | 2,960 | 3,060 | 12,200 | 579.55 |
| 2002-11-01 | 3,000 | 3,000 | 2,960 | 3,000 | 12,800 | 568.18 |
| 2002-10-31 | 2,995 | 3,010 | 2,955 | 3,000 | 19,500 | 568.18 |
| 2002-10-30 | 3,040 | 3,040 | 2,950 | 3,030 | 30,100 | 573.86 |
| 2002-10-29 | 3,010 | 3,050 | 3,010 | 3,040 | 20,100 | 575.76 |
| 2002-10-28 | 3,000 | 3,010 | 2,975 | 3,010 | 15,100 | 570.08 |
| 2002-10-25 | 2,930 | 3,050 | 2,930 | 3,000 | 32,900 | 568.18 |
| 2002-10-24 | 3,000 | 3,000 | 2,950 | 3,000 | 14,300 | 568.18 |
| 2002-10-23 | 3,000 | 3,050 | 2,960 | 3,020 | 23,200 | 571.97 |
| 2002-10-22 | 3,080 | 3,080 | 2,950 | 2,990 | 13,400 | 566.29 |
| 2002-10-21 | 3,090 | 3,140 | 3,090 | 3,100 | 19,400 | 587.12 |
| 2002-10-18 | 3,130 | 3,170 | 3,080 | 3,090 | 18,600 | 585.23 |
| 2002-10-17 | 3,060 | 3,110 | 3,060 | 3,110 | 25,500 | 589.02 |
| 2002-10-16 | 3,040 | 3,090 | 3,000 | 3,050 | 35,900 | 577.65 |
| 2002-10-15 | 2,950 | 2,995 | 2,950 | 2,995 | 17,500 | 567.24 |
| 2002-10-11 | 3,000 | 3,050 | 2,925 | 3,030 | 22,400 | 573.86 |
| 2002-10-10 | 2,850 | 2,990 | 2,825 | 2,990 | 26,700 | 566.29 |
| 2002-10-09 | 2,785 | 2,895 | 2,750 | 2,850 | 14,200 | 539.77 |
| 2002-10-08 | 2,710 | 2,785 | 2,710 | 2,785 | 7,200 | 527.46 |
| 2002-10-07 | 2,810 | 2,815 | 2,750 | 2,750 | 5,100 | 520.83 |
| 2002-10-04 | 2,825 | 2,900 | 2,800 | 2,900 | 8,700 | 549.24 |
| 2002-10-03 | 2,840 | 2,900 | 2,840 | 2,900 | 20,000 | 549.24 |
| 2002-10-02 | 2,860 | 2,900 | 2,820 | 2,835 | 14,800 | 536.93 |
| 2002-10-01 | 2,900 | 2,900 | 2,840 | 2,900 | 15,200 | 549.24 |
| 2002-09-30 | 2,980 | 3,000 | 2,930 | 2,930 | 14,500 | 554.92 |
| 2002-09-27 | 3,050 | 3,050 | 2,975 | 3,020 | 32,800 | 571.97 |
| 2002-09-26 | 3,000 | 3,050 | 2,980 | 3,010 | 20,100 | 570.08 |
| 2002-09-25 | 3,060 | 3,060 | 2,980 | 3,020 | 4,800 | 571.97 |
| 2002-09-24 | 3,010 | 3,070 | 2,960 | 3,070 | 14,100 | 581.44 |
| 2002-09-20 | 3,030 | 3,080 | 3,000 | 3,010 | 47,700 | 570.08 |
| 2002-09-19 | 3,090 | 3,120 | 3,010 | 3,090 | 31,600 | 585.23 |
| 2002-09-18 | 3,000 | 3,090 | 2,990 | 3,090 | 9,900 | 585.23 |
| 2002-09-17 | 2,955 | 3,050 | 2,955 | 3,050 | 25,600 | 577.65 |
| 2002-09-13 | 2,910 | 3,010 | 2,910 | 2,955 | 60,800 | 559.66 |
| 2002-09-12 | 3,040 | 3,050 | 3,000 | 3,050 | 25,000 | 577.65 |
| 2002-09-11 | 3,070 | 3,070 | 2,995 | 3,070 | 21,200 | 581.44 |
| 2002-09-10 | 3,030 | 3,120 | 3,010 | 3,030 | 36,000 | 573.86 |
| 2002-09-09 | 3,200 | 3,200 | 3,090 | 3,130 | 35,700 | 592.80 |
| 2002-09-06 | 2,990 | 2,995 | 2,960 | 2,990 | 18,900 | 566.29 |
| 2002-09-05 | 3,030 | 3,150 | 3,010 | 3,010 | 29,100 | 570.08 |
| 2002-09-04 | 2,850 | 2,990 | 2,830 | 2,990 | 37,000 | 566.29 |
| 2002-09-03 | 3,060 | 3,060 | 2,885 | 2,920 | 53,700 | 553.03 |
| 2002-09-02 | 3,220 | 3,230 | 3,060 | 3,080 | 44,500 | 583.33 |
| 2002-08-30 | 3,200 | 3,270 | 3,200 | 3,270 | 41,300 | 619.32 |
| 2002-08-29 | 3,230 | 3,260 | 3,190 | 3,220 | 57,400 | 609.85 |
| 2002-08-28 | 3,170 | 3,260 | 3,170 | 3,240 | 88,200 | 613.64 |
| 2002-08-27 | 3,200 | 3,270 | 3,170 | 3,210 | 217,800 | 607.96 |
| 2002-08-26 | 3,230 | 3,300 | 3,100 | 3,300 | 792,000 | 625 |
| 2002-08-23 | 3,230 | 3,260 | 3,170 | 3,210 | 196,300 | 607.96 |
| 2002-08-22 | 3,210 | 3,290 | 3,210 | 3,270 | 262,600 | 619.32 |
| 2002-08-21 | 3,150 | 3,230 | 3,120 | 3,200 | 373,300 | 606.06 |
| 2002-08-20 | 3,100 | 3,140 | 3,040 | 3,140 | 125,800 | 594.70 |
| 2002-08-19 | 3,110 | 3,120 | 3,000 | 3,090 | 125,300 | 585.23 |
| 2002-08-16 | 3,000 | 3,130 | 2,990 | 3,130 | 200,700 | 592.80 |
| 2002-08-15 | 2,935 | 3,050 | 2,905 | 3,030 | 164,700 | 573.86 |
| 2002-08-14 | 2,905 | 2,910 | 2,880 | 2,895 | 32,200 | 548.30 |
| 2002-08-13 | 2,895 | 2,910 | 2,870 | 2,900 | 72,300 | 549.24 |
| 2002-08-12 | 2,885 | 2,890 | 2,870 | 2,880 | 20,200 | 545.46 |
| 2002-08-09 | 2,865 | 2,900 | 2,865 | 2,885 | 33,300 | 546.40 |
| 2002-08-08 | 2,910 | 2,910 | 2,880 | 2,900 | 40,100 | 549.24 |
| 2002-08-07 | 2,855 | 2,940 | 2,850 | 2,935 | 79,900 | 555.87 |
| 2002-08-06 | 2,860 | 2,870 | 2,845 | 2,860 | 83,300 | 541.67 |
| 2002-08-05 | 2,925 | 2,925 | 2,890 | 2,890 | 56,100 | 547.35 |
| 2002-08-02 | 2,925 | 2,940 | 2,900 | 2,925 | 100,200 | 553.98 |
| 2002-08-01 | 2,880 | 2,920 | 2,840 | 2,920 | 166,000 | 553.03 |
| 2002-07-31 | 2,905 | 2,915 | 2,875 | 2,900 | 198,100 | 549.24 |
| 2002-07-30 | 2,900 | 2,925 | 2,865 | 2,900 | 210,000 | 549.24 |
| 2002-07-29 | 2,945 | 3,000 | 2,880 | 2,885 | 385,300 | 546.40 |
| 2002-07-26 | 2,850 | 2,960 | 2,760 | 2,935 | 500,100 | 555.87 |
| 2002-07-25 | 2,830 | 2,860 | 2,720 | 2,820 | 635,700 | 534.09 |
| 2002-07-24 | 2,600 | 2,800 | 2,600 | 2,750 | 2,851,001 | 520.83 |
分割・併合履歴 ： [2013-07-29]1株→1.1株 [2007-02-15]1株→2株 [2005-02-15]1株→2株 [2003-02-17]1株→1.2株
