8905 イオンモール(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	3,260	3,300	3,250	3,300	9,900	750
2003-12-29	3,190	3,240	3,140	3,160	4,800	718.18
2003-12-26	3,110	3,200	3,040	3,200	14,300	727.27
2003-12-25	3,030	3,090	3,030	3,090	4,900	702.27
2003-12-24	3,000	3,040	3,000	3,040	18,700	690.91
2003-12-22	2,980	3,050	2,970	3,000	35,500	681.82
2003-12-19	3,050	3,090	3,040	3,050	18,900	693.18
2003-12-18	3,070	3,110	3,040	3,040	26,900	690.91
2003-12-17	3,100	3,170	3,080	3,090	23,400	702.27
2003-12-16	3,100	3,140	3,080	3,090	33,000	702.27
2003-12-15	3,070	3,190	3,050	3,080	44,400	700
2003-12-12	3,060	3,090	3,050	3,060	64,500	695.46
2003-12-11	3,140	3,140	2,950	3,080	39,200	700
2003-12-10	3,300	3,300	3,100	3,110	23,100	706.82
2003-12-09	3,100	3,400	3,080	3,290	21,800	747.73
2003-12-08	3,150	3,200	3,100	3,120	21,300	709.09
2003-12-05	3,300	3,330	3,230	3,230	9,600	734.09
2003-12-04	3,360	3,360	3,300	3,300	7,800	750
2003-12-03	3,350	3,400	3,280	3,360	21,000	763.64
2003-12-02	3,350	3,450	3,350	3,390	74,600	770.46
2003-12-01	3,300	3,350	3,170	3,300	37,500	750
2003-11-28	3,300	3,330	3,090	3,290	45,100	747.73
2003-11-27	3,220	3,300	3,220	3,260	36,900	740.91
2003-11-26	3,430	3,430	3,330	3,370	20,800	765.91
2003-11-25	3,320	3,450	3,270	3,430	13,500	779.55
2003-11-21	3,280	3,300	3,180	3,220	22,600	731.82
2003-11-20	3,250	3,300	3,250	3,270	39,200	743.18
2003-11-19	3,250	3,300	3,200	3,240	86,100	736.36
2003-11-18	3,280	3,330	3,250	3,320	32,600	754.55
2003-11-17	3,600	3,600	3,380	3,380	16,500	768.18
2003-11-14	3,650	3,660	3,600	3,620	16,600	822.73
2003-11-13	3,600	3,670	3,600	3,650	27,900	829.55
2003-11-12	3,270	3,590	3,270	3,460	24,500	786.36
2003-11-11	3,440	3,440	3,180	3,320	50,100	754.55
2003-11-10	3,600	3,610	3,350	3,450	46,000	784.09
2003-11-07	3,800	3,800	3,550	3,650	22,300	829.55
2003-11-06	3,700	3,730	3,690	3,700	95,300	840.91
2003-11-05	3,640	3,650	3,590	3,620	24,300	822.73
2003-11-04	3,850	3,900	3,550	3,670	104,000	834.09
2003-10-31	3,850	3,880	3,720	3,800	45,700	863.64
2003-10-30	3,750	3,850	3,670	3,800	63,400	863.64
2003-10-29	3,650	3,860	3,600	3,800	153,500	863.64
2003-10-28	3,490	3,610	3,380	3,500	35,900	795.46
2003-10-27	3,360	3,360	3,320	3,340	22,400	759.09
2003-10-24	3,340	3,360	3,250	3,350	21,200	761.36
2003-10-23	3,220	3,250	3,140	3,180	31,700	722.73
2003-10-22	3,300	3,400	3,300	3,350	13,000	761.36
2003-10-21	3,500	3,500	3,400	3,400	34,200	772.73
2003-10-20	3,500	3,550	3,460	3,500	25,300	795.46
2003-10-17	3,560	3,700	3,560	3,650	86,600	829.55
2003-10-16	3,550	3,560	3,250	3,410	155,600	775
2003-10-15	3,700	3,700	3,500	3,600	68,500	818.18
2003-10-14	3,850	3,850	3,680	3,700	72,800	840.91
2003-10-10	3,410	3,750	3,380	3,650	244,600	829.55
2003-10-09	3,140	3,370	3,140	3,320	153,700	754.55
2003-10-08	3,100	3,190	3,100	3,190	57,000	725
2003-10-07	3,020	3,250	3,000	3,200	233,600	727.27
2003-10-06	3,010	3,100	2,905	3,020	158,000	686.36
2003-10-03	2,910	3,090	2,900	3,050	407,100	693.18
2003-10-02	2,700	2,950	2,640	2,810	164,300	638.64
2003-10-01	2,580	2,710	2,580	2,670	150,200	606.82
2003-09-30	2,560	2,610	2,535	2,610	66,500	593.18
2003-09-29	2,600	2,605	2,555	2,580	108,700	586.36
2003-09-26	2,480	2,635	2,480	2,610	136,800	593.18
2003-09-25	2,450	2,480	2,425	2,455	41,600	557.96
2003-09-24	2,450	2,450	2,430	2,440	41,500	554.55
2003-09-22	2,445	2,455	2,425	2,450	21,700	556.82
2003-09-19	2,450	2,460	2,425	2,425	17,600	551.14
2003-09-18	2,445	2,475	2,440	2,450	29,100	556.82
2003-09-17	2,450	2,475	2,440	2,445	30,300	555.68
2003-09-16	2,475	2,485	2,455	2,455	43,300	557.96
2003-09-12	2,500	2,530	2,465	2,470	103,700	561.36
2003-09-11	2,470	2,470	2,435	2,460	21,600	559.09
2003-09-10	2,460	2,470	2,460	2,470	30,600	561.36
2003-09-09	2,475	2,485	2,455	2,460	38,800	559.09
2003-09-08	2,480	2,490	2,465	2,475	26,600	562.50
2003-09-05	2,480	2,490	2,460	2,480	34,700	563.64
2003-09-04	2,455	2,480	2,455	2,470	32,500	561.36
2003-09-03	2,480	2,490	2,460	2,475	19,500	562.50
2003-09-02	2,480	2,490	2,470	2,480	49,300	563.64
2003-09-01	2,490	2,490	2,450	2,485	28,700	564.77
2003-08-29	2,460	2,500	2,460	2,485	58,600	564.77
2003-08-28	2,490	2,490	2,435	2,455	32,200	557.96
2003-08-27	2,480	2,480	2,470	2,470	24,100	561.36
2003-08-26	2,500	2,500	2,460	2,475	18,400	562.50
2003-08-25	2,500	2,530	2,500	2,510	47,700	570.46
2003-08-22	2,520	2,525	2,490	2,515	53,900	571.59
2003-08-21	2,490	2,530	2,460	2,520	114,300	572.73
2003-08-20	2,465	2,490	2,455	2,490	40,500	565.91
2003-08-19	2,460	2,480	2,445	2,465	61,500	560.23
2003-08-18	2,495	2,495	2,450	2,460	44,800	559.09
2003-08-15	2,510	2,515	2,455	2,500	86,800	568.18
2003-08-14	2,500	2,520	2,490	2,510	110,600	570.46
2003-08-13	2,480	2,510	2,470	2,500	144,600	568.18
2003-08-12	2,450	2,480	2,450	2,465	101,500	560.23
2003-08-11	2,450	2,450	2,420	2,450	32,900	556.82
2003-08-08	2,460	2,460	2,430	2,445	25,500	555.68
2003-08-07	2,440	2,470	2,435	2,460	64,100	559.09
2003-08-06	2,450	2,460	2,420	2,440	112,800	554.55
2003-08-05	2,565	2,565	2,530	2,530	50,600	575
2003-08-04	2,565	2,590	2,565	2,565	46,800	582.96
2003-08-01	2,570	2,600	2,540	2,565	55,500	582.96
2003-07-31	2,535	2,600	2,535	2,565	74,500	582.96
2003-07-30	2,525	2,545	2,525	2,535	83,500	576.14
2003-07-29	2,500	2,550	2,500	2,530	63,100	575
2003-07-28	2,495	2,495	2,470	2,480	31,700	563.64
2003-07-25	2,500	2,570	2,480	2,480	32,800	563.64
2003-07-24	2,600	2,640	2,480	2,480	18,400	563.64
2003-07-23	2,630	2,680	2,600	2,680	14,100	609.09
2003-07-22	2,600	2,600	2,550	2,550	22,100	579.55
2003-07-18	2,555	2,555	2,500	2,515	9,000	571.59
2003-07-17	2,545	2,560	2,530	2,550	4,900	579.55
2003-07-16	2,600	2,600	2,535	2,535	12,100	576.14
2003-07-15	2,550	2,595	2,520	2,550	5,500	579.55
2003-07-14	2,555	2,595	2,550	2,550	2,200	579.55
2003-07-11	2,670	2,670	2,540	2,545	6,400	578.41
2003-07-10	2,640	2,640	2,590	2,590	9,500	588.64
2003-07-09	2,555	2,615	2,530	2,560	14,400	581.82
2003-07-08	2,550	2,550	2,500	2,550	26,700	579.55
2003-07-07	2,580	2,630	2,550	2,565	20,600	582.96
2003-07-04	2,600	2,650	2,600	2,635	9,200	598.86
2003-07-03	2,750	2,750	2,600	2,600	15,100	590.91
2003-07-02	2,695	2,735	2,650	2,735	9,300	621.59
2003-07-01	2,640	2,710	2,640	2,680	10,800	609.09
2003-06-30	2,610	2,610	2,550	2,575	13,300	585.23
2003-06-27	2,650	2,655	2,595	2,610	15,100	593.18
2003-06-26	2,775	2,775	2,655	2,655	12,200	603.41
2003-06-25	2,740	2,760	2,710	2,760	15,200	627.27
2003-06-24	2,685	2,740	2,670	2,700	18,500	613.64
2003-06-23	2,605	2,670	2,605	2,650	5,600	602.27
2003-06-20	2,575	2,630	2,575	2,605	19,000	592.05
2003-06-19	2,600	2,635	2,575	2,575	11,300	585.23
2003-06-18	2,580	2,690	2,580	2,635	18,700	598.86
2003-06-17	2,535	2,580	2,535	2,550	31,100	579.55
2003-06-16	2,525	2,535	2,495	2,535	13,700	576.14
2003-06-13	2,495	2,520	2,495	2,520	59,800	572.73
2003-06-12	2,500	2,500	2,495	2,495	24,500	567.05
2003-06-11	2,500	2,525	2,480	2,480	7,300	563.64
2003-06-10	2,470	2,530	2,470	2,500	15,700	568.18
2003-06-09	2,500	2,505	2,480	2,480	8,200	563.64
2003-06-06	2,570	2,570	2,480	2,485	10,500	564.77
2003-06-05	2,610	2,620	2,570	2,590	24,200	588.64
2003-06-04	2,700	2,700	2,635	2,635	6,400	598.86
2003-06-03	2,615	2,690	2,615	2,685	11,000	610.23
2003-06-02	2,700	2,710	2,610	2,610	17,300	593.18
2003-05-30	2,700	2,710	2,675	2,700	25,600	613.64
2003-05-29	2,700	2,725	2,695	2,695	28,300	612.50
2003-05-28	2,610	2,680	2,610	2,670	14,000	606.82
2003-05-27	2,700	2,720	2,650	2,650	8,300	602.27
2003-05-26	2,735	2,750	2,730	2,730	4,500	620.46
2003-05-23	2,655	2,735	2,655	2,720	3,200	618.18
2003-05-22	2,700	2,735	2,665	2,665	5,200	605.68
2003-05-21	2,740	2,740	2,680	2,690	8,800	611.36
2003-05-20	2,645	2,740	2,645	2,740	6,300	622.73
2003-05-19	2,695	2,695	2,610	2,620	10,700	595.46
2003-05-16	2,650	2,720	2,650	2,700	12,300	613.64
2003-05-15	2,665	2,690	2,605	2,620	6,800	595.46
2003-05-14	2,730	2,790	2,625	2,625	10,600	596.59
2003-05-13	2,730	2,755	2,710	2,730	8,300	620.46
2003-05-12	2,750	2,760	2,735	2,735	5,900	621.59
2003-05-09	2,745	2,750	2,620	2,730	9,800	620.46
2003-05-08	2,780	2,780	2,750	2,750	9,800	625
2003-05-07	2,780	2,810	2,780	2,780	25,600	631.82
2003-05-06	2,830	2,900	2,830	2,850	34,300	647.73
2003-05-02	2,750	2,800	2,750	2,790	16,500	634.09
2003-05-01	2,710	2,795	2,710	2,745	17,200	623.86
2003-04-30	2,695	2,780	2,695	2,705	22,100	614.77
2003-04-28	2,600	2,680	2,600	2,670	7,600	606.82
2003-04-25	2,575	2,600	2,570	2,580	5,600	586.36
2003-04-24	2,550	2,590	2,550	2,565	5,700	582.96
2003-04-23	2,500	2,585	2,500	2,560	4,600	581.82
2003-04-22	2,525	2,525	2,485	2,500	15,900	568.18
2003-04-21	2,550	2,590	2,550	2,565	11,400	582.96
2003-04-18	2,500	2,505	2,495	2,500	11,100	568.18
2003-04-17	2,505	2,515	2,490	2,500	6,900	568.18
2003-04-16	2,490	2,630	2,490	2,555	11,000	580.68
2003-04-15	2,320	2,490	2,320	2,490	9,000	565.91
2003-04-14	2,290	2,345	2,245	2,315	20,800	526.14
2003-04-11	2,410	2,420	2,370	2,410	36,600	547.73
2003-04-10	2,650	2,650	2,365	2,405	23,000	546.59
2003-04-09	2,455	2,650	2,455	2,650	49,700	602.27
2003-04-08	2,410	2,480	2,410	2,450	12,600	556.82
2003-04-07	2,450	2,465	2,360	2,410	9,800	547.73
2003-04-04	2,370	2,370	2,300	2,330	6,500	529.55
2003-04-03	2,530	2,530	2,335	2,410	3,900	547.73
2003-04-02	2,230	2,490	2,230	2,490	6,500	565.91
2003-04-01	2,150	2,220	2,150	2,200	6,200	500
2003-03-31	2,385	2,385	2,110	2,110	5,200	479.55
2003-03-28	2,410	2,410	2,370	2,385	9,400	542.05
2003-03-27	2,445	2,450	2,380	2,380	8,000	540.91
2003-03-26	2,450	2,450	2,365	2,390	9,600	543.18
2003-03-25	2,275	2,330	2,260	2,265	5,200	514.77
2003-03-24	2,350	2,350	2,295	2,300	4,800	522.73
2003-03-20	2,190	2,350	2,175	2,350	23,400	534.09
2003-03-19	2,100	2,115	2,085	2,115	24,200	480.68
2003-03-18	2,025	2,035	2,020	2,030	24,800	461.36
2003-03-17	2,080	2,090	2,000	2,000	19,400	454.55
2003-03-14	1,910	2,020	1,910	2,000	66,700	454.55
2003-03-13	2,150	2,150	2,100	2,130	7,800	484.09
2003-03-12	2,210	2,210	2,190	2,200	19,100	500
2003-03-11	2,295	2,295	2,240	2,250	42,700	511.36
2003-03-10	2,250	2,270	2,250	2,255	18,100	512.50
2003-03-07	2,325	2,330	2,250	2,250	10,000	511.36
2003-03-06	2,440	2,440	2,350	2,355	7,800	535.23
2003-03-05	2,325	2,455	2,260	2,445	12,400	555.68
2003-03-04	2,250	2,380	2,250	2,330	21,400	529.55
2003-03-03	2,165	2,165	2,150	2,165	4,200	492.05
2003-02-28	2,200	2,200	2,130	2,160	8,400	490.91
2003-02-27	2,275	2,280	2,205	2,225	11,000	505.68
2003-02-26	2,325	2,325	2,270	2,270	5,500	515.91
2003-02-25	2,215	2,255	2,215	2,220	13,000	504.55
2003-02-24	2,280	2,280	2,255	2,255	11,400	512.50
2003-02-21	2,335	2,335	2,260	2,295	11,700	521.59
2003-02-20	2,335	2,335	2,200	2,300	5,200	522.73
2003-02-19	2,330	2,330	2,300	2,300	5,500	522.73
2003-02-18	2,300	2,330	2,290	2,300	9,900	522.73
2003-02-17	2,270	2,335	2,220	2,275	13,200	517.05
2003-02-14	2,750	2,790	2,690	2,700	39,100	511.36
2003-02-13	2,735	2,800	2,735	2,755	14,500	521.78
2003-02-12	2,750	2,770	2,705	2,750	30,200	520.83
2003-02-10	2,800	2,800	2,690	2,735	35,200	517.99
2003-02-07	2,770	2,800	2,765	2,800	11,900	530.30
2003-02-06	2,810	2,820	2,730	2,730	18,900	517.05
2003-02-05	2,760	2,850	2,760	2,790	29,700	528.41
2003-02-04	2,850	2,850	2,780	2,800	19,800	530.30
2003-02-03	2,850	2,855	2,760	2,850	12,000	539.77
2003-01-31	2,855	2,870	2,850	2,850	7,100	539.77
2003-01-30	2,885	2,885	2,850	2,850	8,100	539.77
2003-01-29	2,890	2,890	2,830	2,870	17,900	543.56
2003-01-28	2,860	2,885	2,860	2,860	7,700	541.67
2003-01-27	2,890	2,890	2,850	2,855	7,800	540.72
2003-01-24	2,890	2,900	2,865	2,865	11,800	542.61
2003-01-23	2,970	2,970	2,885	2,885	21,900	546.40
2003-01-22	2,965	2,985	2,950	2,970	19,600	562.50
2003-01-21	2,970	2,970	2,960	2,970	23,600	562.50
2003-01-20	2,860	2,970	2,860	2,970	16,900	562.50
2003-01-17	2,970	2,985	2,960	2,960	29,500	560.61
2003-01-16	2,970	2,970	2,955	2,970	12,100	562.50
2003-01-15	3,000	3,000	2,895	2,975	21,400	563.45
2003-01-14	2,960	3,040	2,960	3,040	18,900	575.76
2003-01-10	2,980	2,980	2,890	2,935	9,700	555.87
2003-01-09	2,890	2,915	2,865	2,885	6,500	546.40
2003-01-08	2,955	2,955	2,920	2,920	2,800	553.03
2003-01-07	2,980	3,020	2,955	2,960	12,600	560.61
2003-01-06	2,980	2,980	2,920	2,960	5,500	560.61

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31