1. HOME >
  2. 株価時系列 >
  3. 8905 >
  4. 2011年

8905 イオンモール(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,6041,6351,5991,634439,6001,485.45
2011-12-291,6011,6111,5981,608241,5001,461.82
2011-12-281,6231,6321,6041,611311,6001,464.55
2011-12-271,6431,6531,6311,636230,2001,487.27
2011-12-261,6701,6701,6411,641264,0001,491.82
2011-12-221,6501,6771,6451,666337,8001,514.55
2011-12-211,6901,7051,6671,679397,7001,526.36
2011-12-201,6721,6791,6551,675299,1001,522.73
2011-12-191,6601,6731,6501,665292,4001,513.64
2011-12-161,6731,6791,6561,668316,5001,516.36
2011-12-151,6891,6891,6681,672271,4001,520
2011-12-141,7111,7141,6831,688405,4001,534.55
2011-12-131,6961,7341,6911,716321,8001,560
2011-12-121,7111,7361,7061,720276,3001,563.64
2011-12-091,7121,7141,6901,696505,5001,541.82
2011-12-081,6891,7121,6851,698171,8001,543.64
2011-12-071,6981,7161,6871,710386,2001,554.55
2011-12-061,6901,7051,6701,671399,5001,519.09
2011-12-051,7051,7151,6961,706543,0001,550.91
2011-12-021,7551,7561,6851,706929,9001,550.91
2011-12-011,8101,8161,7551,758359,1001,598.18
2011-11-301,7621,7801,7511,768320,7001,607.27
2011-11-291,7791,7901,7521,783212,0001,620.91
2011-11-281,7701,7901,7551,761143,4001,600.91
2011-11-251,7261,7581,7191,742170,4001,583.64
2011-11-241,7441,7551,7251,727220,3001,570
2011-11-221,7391,7731,7361,759207,4001,599.09
2011-11-211,7611,7711,7421,763244,4001,602.73
2011-11-181,7331,7641,7281,761209,7001,600.91
2011-11-171,7421,7641,7341,754127,1001,594.55
2011-11-161,7531,7611,7331,745137,4001,586.36
2011-11-151,7551,7771,7531,762148,5001,601.82
2011-11-141,7811,7851,7611,766128,6001,605.45
2011-11-111,7741,7791,7541,757196,5001,597.27
2011-11-101,7811,8091,7641,773224,6001,611.82
2011-11-091,8261,8311,8081,828159,2001,661.82
2011-11-081,8131,8381,7761,789131,9001,626.36
2011-11-071,8341,8391,8081,833148,3001,666.36
2011-11-041,8341,8471,8121,840169,7001,672.73
2011-11-021,7751,8101,7701,789178,3001,626.36
2011-11-011,8071,8311,8041,811122,6001,646.36
2011-10-311,9051,9091,8391,840382,4001,672.73
2011-10-281,8761,9071,8691,900497,7001,727.27
2011-10-271,8021,8481,7901,844174,9001,676.36
2011-10-261,7811,8141,7621,801219,4001,637.27
2011-10-251,8391,8461,8181,821222,7001,655.45
2011-10-241,8331,8681,8331,85388,0001,684.55
2011-10-211,8431,8651,8301,837102,7001,670
2011-10-201,8531,8531,8271,837214,1001,670
2011-10-191,8621,8781,8441,855201,6001,686.36
2011-10-181,8551,8551,8311,842117,6001,674.55
2011-10-171,8231,8791,8161,866260,9001,696.36
2011-10-141,7901,8141,7771,787258,2001,624.55
2011-10-131,8341,8361,8091,822187,6001,656.36
2011-10-121,8451,8451,7961,817215,3001,651.82
2011-10-111,8551,8651,8301,852355,8001,683.64
2011-10-071,8051,8331,7951,819316,5001,653.64
2011-10-061,7651,8081,7501,789386,2001,626.36
2011-10-051,7871,7881,7401,746307,8001,587.27
2011-10-041,7731,7951,7391,787404,0001,624.55
2011-10-031,7371,7801,7081,772531,7001,610.91
2011-09-301,7861,8101,7521,787447,7001,624.55
2011-09-291,7451,8131,7401,813388,3001,648.18
2011-09-281,6951,7471,6941,737410,0001,579.09
2011-09-271,6711,6881,6701,684383,3001,530.91
2011-09-261,6731,6791,6221,638411,0001,489.09
2011-09-221,6701,6761,6591,672419,1001,520
2011-09-211,7301,7301,6891,701262,0001,546.36
2011-09-201,7601,7601,6891,695259,2001,540.91
2011-09-161,7321,7661,7221,759402,8001,599.09
2011-09-151,7111,7131,6911,697252,7001,542.73
2011-09-141,7131,7261,6781,680351,4001,527.27
2011-09-131,6821,6981,6701,690253,1001,536.36
2011-09-121,6691,6791,6501,655435,5001,504.55
2011-09-091,7201,7321,7071,713333,7001,557.27
2011-09-081,7091,7211,6921,705301,5001,550
2011-09-071,7001,7041,6721,677476,4001,524.55
2011-09-061,7191,7191,6581,663417,2001,511.82
2011-09-051,6731,6891,6621,683371,7001,530
2011-09-021,7381,7431,7001,702282,7001,547.27
2011-09-011,7321,7561,7281,740287,8001,581.82
2011-08-311,7371,7541,7151,725239,7001,568.18
2011-08-301,7311,7601,7251,736352,7001,578.18
2011-08-291,7001,7161,6801,697300,1001,542.73
2011-08-261,6561,6971,6441,679321,9001,526.36
2011-08-251,6571,7041,6571,670337,5001,518.18
2011-08-241,6871,6961,6321,633405,1001,484.55
2011-08-231,6761,6931,6621,675415,9001,522.73
2011-08-221,6601,6981,6561,661322,5001,510
2011-08-191,6681,6931,6651,675473,8001,522.73
2011-08-181,7481,7501,7011,708316,1001,552.73
2011-08-171,7651,7701,7281,759455,1001,599.09
2011-08-161,7821,7931,7651,774321,8001,612.73
2011-08-151,7601,7671,7371,755381,3001,595.45
2011-08-121,7541,7691,7131,720507,1001,563.64
2011-08-111,7001,7341,7001,724367,9001,567.27
2011-08-101,7781,7961,7181,733631,5001,575.45
2011-08-091,7221,7711,7001,771334,3001,610
2011-08-081,7871,8101,7731,773417,1001,611.82
2011-08-051,8171,8671,8171,839311,8001,671.82
2011-08-041,8891,9281,8821,897745,1001,724.55
2011-08-031,9651,9681,9251,929389,2001,753.64
2011-08-022,0312,0311,9952,004242,3001,821.82
2011-08-011,9982,0491,9862,033602,7001,848.18
2011-07-291,9801,9961,9731,982306,8001,801.82
2011-07-281,9661,9881,9651,972315,9001,792.73
2011-07-271,9901,9971,9621,978285,4001,798.18
2011-07-262,0002,0101,9841,996439,8001,814.55
2011-07-252,0132,0311,9862,000362,2001,818.18
2011-07-221,9812,0121,9732,011317,8001,828.18
2011-07-211,9741,9861,9451,960240,5001,781.82
2011-07-201,9651,9731,9481,952241,7001,774.55
2011-07-191,9581,9711,9081,935631,9001,759.09
2011-07-151,9201,9321,9171,918202,0001,743.64
2011-07-141,9571,9601,9171,920277,6001,745.45
2011-07-131,9431,9671,9431,950296,5001,772.73
2011-07-121,9711,9771,9441,967350,0001,788.18
2011-07-111,9821,9881,9601,970162,6001,790.91
2011-07-081,9831,9971,9681,983244,4001,802.73
2011-07-071,9761,9841,9471,960277,8001,781.82
2011-07-061,9701,9901,9521,990303,2001,809.09
2011-07-051,9461,9811,9461,960197,8001,781.82
2011-07-041,9551,9741,9461,952247,5001,774.55
2011-07-011,9541,9601,9211,929286,6001,753.64
2011-06-301,9331,9541,9231,942569,2001,765.45
2011-06-291,8501,9431,8321,916712,1001,741.82
2011-06-281,8691,8751,8491,857242,9001,688.18
2011-06-271,8481,8561,8271,846264,9001,678.18
2011-06-241,8411,8531,8351,847306,5001,679.09
2011-06-231,8401,8551,8301,842249,5001,674.55
2011-06-221,8431,8541,8351,847281,7001,679.09
2011-06-211,8191,8391,8131,828198,1001,661.82
2011-06-201,8331,8461,8171,819259,4001,653.64
2011-06-171,8401,8531,8221,822377,2001,656.36
2011-06-161,8451,8481,8211,822210,1001,656.36
2011-06-151,8741,8781,8411,855291,8001,686.36
2011-06-141,8321,8731,8231,856243,7001,687.27
2011-06-131,8251,8321,8121,827173,3001,660.91
2011-06-101,8631,8891,8531,857299,3001,688.18
2011-06-091,8721,8721,8231,842280,6001,674.55
2011-06-081,8701,8821,8601,875271,7001,704.55
2011-06-071,8361,8651,8341,859123,2001,690
2011-06-061,8571,8681,8411,855226,8001,686.36
2011-06-031,9001,9171,8671,872205,3001,701.82
2011-06-021,9001,9071,8851,886427,0001,714.55
2011-06-011,9501,9731,9171,923528,2001,748.18
2011-05-311,8811,9381,8731,932847,4001,756.36
2011-05-301,8801,9121,8681,900212,8001,727.27
2011-05-271,8961,9101,8801,889209,1001,717.27
2011-05-261,8821,9101,8811,895238,1001,722.73
2011-05-251,9111,9211,8751,880309,5001,709.09
2011-05-241,9071,9351,9031,924242,2001,749.09
2011-05-231,9101,9181,8961,911212,3001,737.27
2011-05-201,9561,9561,9191,921291,1001,746.36
2011-05-191,9631,9671,9251,936275,5001,760
2011-05-181,8981,9501,8951,929469,1001,753.64
2011-05-171,9141,9181,8611,882561,0001,710.91
2011-05-161,8981,9201,8841,906187,2001,732.73
2011-05-131,9471,9471,9021,925382,8001,750
2011-05-121,9751,9831,9331,933342,8001,757.27
2011-05-111,9992,0101,9681,982343,0001,801.82
2011-05-101,9892,0111,9661,981345,1001,800.91
2011-05-091,9851,9951,9561,967324,3001,788.18
2011-05-061,8951,9601,8781,960471,4001,781.82
2011-05-021,9481,9601,9351,954473,1001,776.36
2011-04-281,9491,9491,9151,928487,3001,752.73
2011-04-271,9491,9491,8931,916315,8001,741.82
2011-04-261,8911,9191,8691,919399,1001,744.55
2011-04-251,8711,8991,8711,874216,3001,703.64
2011-04-221,9001,9091,8661,888224,2001,716.36
2011-04-211,8971,9311,8851,914529,9001,740
2011-04-201,9001,9131,8911,896491,2001,723.64
2011-04-191,8471,8801,8341,868759,4001,698.18
2011-04-181,8621,8691,8391,844229,5001,676.36
2011-04-151,8471,8691,8271,849546,7001,680.91
2011-04-141,8581,8711,8261,846663,4001,678.18
2011-04-131,8351,8531,8201,848636,0001,680
2011-04-121,8981,9201,8421,8501,429,8001,681.82
2011-04-111,8861,9121,8651,896772,0001,723.64
2011-04-081,7921,8661,7801,846453,5001,678.18
2011-04-071,8321,8391,7821,790622,9001,627.27
2011-04-061,7801,8701,7631,826863,6001,660
2011-04-051,7681,7901,7491,782711,0001,620
2011-04-041,7641,7741,7401,746370,8001,587.27
2011-04-011,7951,8151,7641,771323,2001,610
2011-03-311,7641,7861,7371,786301,5001,623.64
2011-03-301,7311,7701,7081,769677,4001,608.18
2011-03-291,7671,7691,7131,746488,0001,587.27
2011-03-281,7941,8041,7111,727805,4001,570
2011-03-251,8611,8691,7771,7941,139,8001,630.91
2011-03-241,9251,9491,8901,9011,426,1001,728.18
2011-03-231,9241,9561,9021,9521,251,2001,774.55
2011-03-221,9482,0411,8841,9231,173,2001,748.18
2011-03-181,6601,7411,6591,708904,6001,552.73
2011-03-171,5131,6451,4931,612956,6001,465.45
2011-03-161,6031,7001,5821,6011,139,0001,455.45
2011-03-151,7751,7751,4801,602592,9001,456.36
2011-03-141,8331,9471,8211,865280,7001,695.45
2011-03-112,0582,0672,0362,043377,8001,857.27
2011-03-102,1292,1332,0672,090295,2001,900
2011-03-092,1292,1522,1202,123235,9001,930
2011-03-082,1602,1942,1232,128365,9001,934.55
2011-03-072,1692,1972,1292,179560,0001,980.91
2011-03-042,1782,1782,1372,169314,1001,971.82
2011-03-032,1992,2172,1182,124711,9001,930.91
2011-03-022,1562,1632,1162,117197,7001,924.55
2011-03-012,1622,1902,1452,183238,7001,984.55
2011-02-282,1372,1852,0932,173365,8001,975.45
2011-02-252,0812,1282,0672,125209,1001,931.82
2011-02-242,1062,1242,0782,089230,5001,899.09
2011-02-232,1652,1842,1332,133217,9001,939.09
2011-02-222,1612,1832,1452,167256,6001,970
2011-02-212,1802,1992,1562,192154,6001,992.73
2011-02-182,1912,2162,1912,194143,7001,994.55
2011-02-172,1742,2262,1662,215266,2002,013.64
2011-02-162,1692,1832,1582,163681,2001,966.36
2011-02-152,1872,1992,1832,190744,6001,990.91
2011-02-142,1582,2102,1582,204529,1002,003.64
2011-02-102,1842,2082,1712,208263,0002,007.27
2011-02-092,2102,2192,1702,175224,1001,977.27
2011-02-082,1782,2072,1772,192268,7001,992.73
2011-02-072,1882,2152,1632,173317,0001,975.45
2011-02-042,2192,2302,1932,195191,5001,995.45
2011-02-032,2092,2292,1872,189258,6001,990
2011-02-022,1802,2532,1742,232337,2002,029.09
2011-02-012,1902,2172,1692,189329,1001,990
2011-01-312,1812,1882,1382,149350,5001,953.64
2011-01-282,2292,2392,1812,199295,0001,999.09
2011-01-272,2052,2472,1952,239306,2002,035.45
2011-01-262,2402,2602,2242,229162,1002,026.36
2011-01-252,2602,3242,2362,236382,3002,032.73
2011-01-242,2412,2482,1942,235280,1002,031.82
2011-01-212,2892,2902,2262,255401,7002,050
2011-01-202,2452,2762,2402,244275,1002,040
2011-01-192,3052,3052,2452,291324,1002,082.73
2011-01-182,2932,3222,2742,280278,8002,072.73
2011-01-172,3502,3512,2772,282215,1002,074.55
2011-01-142,3412,3432,2892,315290,2002,104.55
2011-01-132,3592,3892,3082,330552,5002,118.18
2011-01-122,2632,3002,2562,297353,9002,088.18
2011-01-112,2502,2542,2152,246263,4002,041.82
2011-01-072,2642,2662,2312,244308,8002,040
2011-01-062,2272,2552,2222,253506,0002,048.18
2011-01-052,2352,2482,2102,245506,5002,040.91
2011-01-042,2302,2392,2052,219265,7002,017.27

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