8905 イオンモール(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,155	2,162	2,093	2,116	651,200	1,923.64
2012-12-27	2,248	2,249	2,140	2,145	891,800	1,950
2012-12-26	2,255	2,277	2,248	2,260	332,600	2,054.55
2012-12-25	2,263	2,287	2,251	2,268	291,000	2,061.82
2012-12-21	2,246	2,283	2,219	2,219	720,400	2,017.27
2012-12-20	2,276	2,276	2,223	2,238	698,300	2,034.55
2012-12-19	2,266	2,275	2,214	2,275	990,500	2,068.18
2012-12-18	2,257	2,283	2,251	2,258	895,500	2,052.73
2012-12-17	2,264	2,269	2,243	2,255	351,400	2,050
2012-12-14	2,245	2,251	2,196	2,221	671,600	2,019.09
2012-12-13	2,228	2,263	2,210	2,251	557,100	2,046.36
2012-12-12	2,200	2,204	2,169	2,204	276,300	2,003.64
2012-12-11	2,170	2,195	2,148	2,172	311,300	1,974.55
2012-12-10	2,121	2,151	2,116	2,150	306,600	1,954.55
2012-12-07	2,126	2,146	2,102	2,109	443,700	1,917.27
2012-12-06	2,146	2,153	2,112	2,126	266,900	1,932.73
2012-12-05	2,135	2,161	2,111	2,133	356,300	1,939.09
2012-12-04	2,169	2,186	2,155	2,161	223,200	1,964.55
2012-12-03	2,144	2,184	2,133	2,169	294,300	1,971.82
2012-11-30	2,172	2,175	2,127	2,130	530,200	1,936.36
2012-11-29	2,169	2,181	2,149	2,162	297,700	1,965.45
2012-11-28	2,193	2,204	2,166	2,168	199,200	1,970.91
2012-11-27	2,194	2,207	2,176	2,196	321,000	1,996.36
2012-11-26	2,224	2,225	2,178	2,187	370,500	1,988.18
2012-11-22	2,210	2,218	2,180	2,195	602,300	1,995.45
2012-11-21	2,215	2,215	2,177	2,190	506,900	1,990.91
2012-11-20	2,229	2,232	2,200	2,217	492,600	2,015.45
2012-11-19	2,196	2,234	2,184	2,218	555,500	2,016.36
2012-11-16	2,263	2,266	2,210	2,219	697,000	2,017.27
2012-11-15	2,157	2,272	2,152	2,267	709,900	2,060.91
2012-11-14	2,099	2,162	2,099	2,133	791,500	1,939.09
2012-11-13	2,037	2,081	2,036	2,081	360,200	1,891.82
2012-11-12	2,030	2,053	2,015	2,028	237,600	1,843.64
2012-11-09	2,029	2,049	2,026	2,040	207,000	1,854.55
2012-11-08	2,066	2,084	2,051	2,059	201,200	1,871.82
2012-11-07	2,110	2,118	2,067	2,093	184,900	1,902.73
2012-11-06	2,091	2,098	2,071	2,098	213,900	1,907.27
2012-11-05	2,119	2,123	2,099	2,111	158,900	1,919.09
2012-11-02	2,101	2,153	2,101	2,120	353,300	1,927.27
2012-11-01	2,079	2,099	2,075	2,095	208,100	1,904.55
2012-10-31	2,045	2,074	2,032	2,071	176,300	1,882.73
2012-10-30	2,074	2,079	2,036	2,036	264,600	1,850.91
2012-10-29	2,050	2,088	2,050	2,077	201,000	1,888.18
2012-10-26	2,047	2,065	2,041	2,048	302,700	1,861.82
2012-10-25	2,035	2,056	2,025	2,052	205,700	1,865.45
2012-10-24	2,020	2,052	2,018	2,042	275,000	1,856.36
2012-10-23	2,051	2,055	2,022	2,050	434,800	1,863.64
2012-10-22	2,034	2,051	2,020	2,049	414,700	1,862.73
2012-10-19	2,041	2,064	2,041	2,058	320,700	1,870.91
2012-10-18	2,018	2,065	2,015	2,038	408,500	1,852.73
2012-10-17	1,990	2,015	1,973	2,002	350,500	1,820
2012-10-16	1,975	2,012	1,963	1,982	484,200	1,801.82
2012-10-15	1,994	2,000	1,958	1,970	540,400	1,790.91
2012-10-12	1,979	2,018	1,979	2,007	467,400	1,824.55
2012-10-11	1,982	1,982	1,942	1,962	487,200	1,783.64
2012-10-10	1,957	1,984	1,947	1,978	467,100	1,798.18
2012-10-09	1,934	1,987	1,934	1,947	417,800	1,770
2012-10-05	1,912	1,932	1,894	1,911	610,600	1,737.27
2012-10-04	1,895	1,934	1,886	1,922	528,700	1,747.27
2012-10-03	1,890	1,914	1,881	1,897	429,700	1,724.55
2012-10-02	1,877	1,903	1,870	1,880	398,500	1,709.09
2012-10-01	1,903	1,903	1,870	1,881	410,100	1,710
2012-09-28	1,912	1,926	1,893	1,910	613,700	1,736.36
2012-09-27	1,920	1,939	1,908	1,929	272,600	1,753.64
2012-09-26	1,916	1,938	1,915	1,925	332,400	1,750
2012-09-25	1,876	1,909	1,875	1,909	335,100	1,735.45
2012-09-24	1,859	1,875	1,851	1,875	319,900	1,704.55
2012-09-21	1,857	1,870	1,852	1,854	593,000	1,685.45
2012-09-20	1,863	1,880	1,841	1,845	407,300	1,677.27
2012-09-19	1,900	1,907	1,849	1,869	642,200	1,699.09
2012-09-18	1,919	1,930	1,881	1,884	521,500	1,712.73
2012-09-14	1,895	1,912	1,877	1,879	621,700	1,708.18
2012-09-13	1,865	1,878	1,836	1,867	488,000	1,697.27
2012-09-12	1,889	1,917	1,883	1,893	422,300	1,720.91
2012-09-11	1,892	1,901	1,867	1,882	197,300	1,710.91
2012-09-10	1,885	1,908	1,880	1,908	238,600	1,734.55
2012-09-07	1,871	1,888	1,863	1,882	267,300	1,710.91
2012-09-06	1,825	1,841	1,811	1,838	193,000	1,670.91
2012-09-05	1,817	1,842	1,811	1,818	191,900	1,652.73
2012-09-04	1,831	1,832	1,807	1,819	235,900	1,653.64
2012-09-03	1,827	1,858	1,807	1,833	281,200	1,666.36
2012-08-31	1,830	1,850	1,823	1,827	266,000	1,660.91
2012-08-30	1,868	1,873	1,844	1,852	213,000	1,683.64
2012-08-29	1,840	1,882	1,840	1,869	430,500	1,699.09
2012-08-28	1,870	1,883	1,828	1,838	481,100	1,670.91
2012-08-27	1,900	1,904	1,867	1,868	237,500	1,698.18
2012-08-24	1,896	1,896	1,871	1,889	207,800	1,717.27
2012-08-23	1,909	1,925	1,896	1,905	212,300	1,731.82
2012-08-22	1,880	1,914	1,880	1,908	336,300	1,734.55
2012-08-21	1,910	1,920	1,898	1,901	213,200	1,728.18
2012-08-20	1,908	1,915	1,893	1,896	180,400	1,723.64
2012-08-17	1,908	1,921	1,904	1,910	283,200	1,736.36
2012-08-16	1,888	1,907	1,887	1,906	215,600	1,732.73
2012-08-15	1,896	1,911	1,884	1,896	181,700	1,723.64
2012-08-14	1,909	1,921	1,889	1,895	509,800	1,722.73
2012-08-13	1,884	1,914	1,884	1,908	189,500	1,734.55
2012-08-10	1,903	1,903	1,861	1,874	305,400	1,703.64
2012-08-09	1,889	1,917	1,878	1,906	332,500	1,732.73
2012-08-08	1,903	1,927	1,897	1,907	292,400	1,733.64
2012-08-07	1,890	1,904	1,880	1,891	277,100	1,719.09
2012-08-06	1,903	1,916	1,890	1,896	415,300	1,723.64
2012-08-03	1,867	1,881	1,854	1,874	338,000	1,703.64
2012-08-02	1,865	1,901	1,860	1,896	375,900	1,723.64
2012-08-01	1,864	1,876	1,846	1,865	320,700	1,695.45
2012-07-31	1,855	1,894	1,854	1,885	432,200	1,713.64
2012-07-30	1,828	1,849	1,818	1,849	289,300	1,680.91
2012-07-27	1,814	1,826	1,803	1,824	231,000	1,658.18
2012-07-26	1,760	1,799	1,759	1,790	311,000	1,627.27
2012-07-25	1,744	1,763	1,723	1,741	278,000	1,582.73
2012-07-24	1,764	1,780	1,746	1,766	323,500	1,605.45
2012-07-23	1,760	1,787	1,753	1,772	450,300	1,610.91
2012-07-20	1,806	1,813	1,762	1,778	306,600	1,616.36
2012-07-19	1,835	1,842	1,801	1,806	270,400	1,641.82
2012-07-18	1,796	1,823	1,790	1,811	474,500	1,646.36
2012-07-17	1,766	1,801	1,744	1,785	602,800	1,622.73
2012-07-13	1,766	1,780	1,757	1,759	388,800	1,599.09
2012-07-12	1,769	1,784	1,752	1,765	275,800	1,604.55
2012-07-11	1,795	1,795	1,754	1,768	380,300	1,607.27
2012-07-10	1,767	1,802	1,766	1,775	725,700	1,613.64
2012-07-09	1,710	1,778	1,706	1,756	756,600	1,596.36
2012-07-06	1,721	1,743	1,708	1,720	476,200	1,563.64
2012-07-05	1,718	1,735	1,715	1,731	534,500	1,573.64
2012-07-04	1,712	1,724	1,708	1,717	317,600	1,560.91
2012-07-03	1,680	1,704	1,680	1,701	325,500	1,546.36
2012-07-02	1,700	1,703	1,671	1,682	287,400	1,529.09
2012-06-29	1,650	1,695	1,650	1,687	422,000	1,533.64
2012-06-28	1,658	1,674	1,651	1,656	702,800	1,505.45
2012-06-27	1,655	1,662	1,627	1,656	651,600	1,505.45
2012-06-26	1,663	1,681	1,623	1,648	605,600	1,498.18
2012-06-25	1,690	1,716	1,675	1,681	330,100	1,528.18
2012-06-22	1,659	1,671	1,646	1,662	190,200	1,510.91
2012-06-21	1,662	1,686	1,658	1,682	313,800	1,529.09
2012-06-20	1,638	1,663	1,627	1,657	292,700	1,506.36
2012-06-19	1,607	1,637	1,599	1,614	353,600	1,467.27
2012-06-18	1,595	1,616	1,588	1,599	229,900	1,453.64
2012-06-15	1,587	1,598	1,566	1,566	375,400	1,423.64
2012-06-14	1,588	1,598	1,578	1,586	133,300	1,441.82
2012-06-13	1,595	1,605	1,584	1,592	248,100	1,447.27
2012-06-12	1,553	1,595	1,553	1,591	234,000	1,446.36
2012-06-11	1,591	1,596	1,571	1,580	353,400	1,436.36
2012-06-08	1,601	1,602	1,556	1,571	465,000	1,428.18
2012-06-07	1,611	1,649	1,605	1,614	453,600	1,467.27
2012-06-06	1,531	1,596	1,528	1,588	522,000	1,443.64
2012-06-05	1,516	1,525	1,491	1,521	342,800	1,382.73
2012-06-04	1,500	1,512	1,492	1,504	573,500	1,367.27
2012-06-01	1,510	1,537	1,510	1,529	312,900	1,390
2012-05-31	1,516	1,539	1,505	1,539	458,200	1,399.09
2012-05-30	1,558	1,563	1,534	1,538	306,500	1,398.18
2012-05-29	1,525	1,557	1,523	1,557	414,900	1,415.45
2012-05-28	1,534	1,539	1,513	1,530	208,700	1,390.91
2012-05-25	1,550	1,564	1,529	1,540	365,800	1,400
2012-05-24	1,504	1,536	1,503	1,529	273,000	1,390
2012-05-23	1,548	1,548	1,498	1,503	460,400	1,366.36
2012-05-22	1,547	1,561	1,542	1,548	213,900	1,407.27
2012-05-21	1,534	1,550	1,515	1,532	436,000	1,392.73
2012-05-18	1,553	1,561	1,524	1,535	346,300	1,395.45
2012-05-17	1,565	1,601	1,564	1,593	520,900	1,448.18
2012-05-16	1,568	1,573	1,545	1,563	424,600	1,420.91
2012-05-15	1,578	1,583	1,558	1,573	351,700	1,430
2012-05-14	1,615	1,620	1,581	1,584	435,200	1,440
2012-05-11	1,620	1,635	1,608	1,618	425,900	1,470.91
2012-05-10	1,601	1,625	1,601	1,616	389,600	1,469.09
2012-05-09	1,655	1,673	1,615	1,634	432,600	1,485.45
2012-05-08	1,668	1,680	1,654	1,665	367,200	1,513.64
2012-05-07	1,679	1,690	1,658	1,661	523,500	1,510
2012-05-02	1,720	1,740	1,715	1,729	441,700	1,571.82
2012-05-01	1,780	1,781	1,708	1,719	555,600	1,562.73
2012-04-27	1,809	1,841	1,764	1,781	599,600	1,619.09
2012-04-26	1,792	1,804	1,780	1,801	396,600	1,637.27
2012-04-25	1,788	1,795	1,767	1,780	373,400	1,618.18
2012-04-24	1,770	1,786	1,763	1,770	282,500	1,609.09
2012-04-23	1,785	1,809	1,772	1,781	387,200	1,619.09
2012-04-20	1,781	1,782	1,763	1,771	425,800	1,610
2012-04-19	1,790	1,793	1,775	1,780	381,300	1,618.18
2012-04-18	1,820	1,840	1,785	1,794	475,900	1,630.91
2012-04-17	1,802	1,822	1,785	1,798	294,700	1,634.55
2012-04-16	1,798	1,825	1,791	1,798	254,400	1,634.55
2012-04-13	1,816	1,832	1,800	1,817	345,900	1,651.82
2012-04-12	1,797	1,834	1,789	1,832	450,000	1,665.45
2012-04-11	1,752	1,814	1,743	1,811	385,800	1,646.36
2012-04-10	1,806	1,821	1,778	1,786	283,400	1,623.64
2012-04-09	1,800	1,815	1,781	1,796	230,600	1,632.73
2012-04-06	1,861	1,863	1,822	1,827	312,000	1,660.91
2012-04-05	1,867	1,868	1,832	1,839	414,300	1,671.82
2012-04-04	1,924	1,932	1,862	1,873	318,600	1,702.73
2012-04-03	1,924	1,938	1,904	1,924	350,200	1,749.09
2012-04-02	1,950	1,950	1,909	1,920	209,300	1,745.45
2012-03-30	1,947	1,950	1,917	1,923	225,900	1,748.18
2012-03-29	1,915	1,951	1,912	1,939	167,200	1,762.73
2012-03-28	1,923	1,938	1,897	1,933	287,000	1,757.27
2012-03-27	1,926	1,950	1,901	1,933	323,100	1,757.27
2012-03-26	1,897	1,914	1,887	1,893	170,200	1,720.91
2012-03-23	1,897	1,920	1,891	1,899	220,300	1,726.36
2012-03-22	1,931	1,938	1,912	1,922	196,300	1,747.27
2012-03-21	1,976	1,981	1,933	1,941	392,700	1,764.55
2012-03-19	1,970	1,996	1,953	1,964	296,400	1,785.45
2012-03-16	1,940	1,961	1,936	1,961	350,700	1,782.73
2012-03-15	1,945	1,955	1,929	1,943	310,400	1,766.36
2012-03-14	1,948	1,971	1,935	1,936	233,500	1,760
2012-03-13	1,906	1,948	1,900	1,914	330,700	1,740
2012-03-12	1,920	1,924	1,905	1,905	191,200	1,731.82
2012-03-09	1,919	1,922	1,885	1,905	383,400	1,731.82
2012-03-08	1,850	1,893	1,840	1,884	400,200	1,712.73
2012-03-07	1,820	1,830	1,810	1,820	367,500	1,654.55
2012-03-06	1,816	1,847	1,809	1,819	248,700	1,653.64
2012-03-05	1,820	1,843	1,811	1,815	208,600	1,650
2012-03-02	1,836	1,838	1,806	1,828	281,700	1,661.82
2012-03-01	1,835	1,845	1,784	1,798	357,500	1,634.55
2012-02-29	1,862	1,866	1,812	1,817	253,800	1,651.82
2012-02-28	1,840	1,858	1,821	1,856	297,900	1,687.27
2012-02-27	1,841	1,859	1,825	1,839	274,200	1,671.82
2012-02-24	1,814	1,843	1,807	1,821	478,100	1,655.45
2012-02-23	1,781	1,821	1,778	1,813	558,500	1,648.18
2012-02-22	1,814	1,817	1,781	1,811	431,200	1,646.36
2012-02-21	1,834	1,838	1,790	1,807	367,400	1,642.73
2012-02-20	1,837	1,858	1,831	1,841	268,100	1,673.64
2012-02-17	1,816	1,834	1,802	1,813	521,800	1,648.18
2012-02-16	1,832	1,834	1,776	1,788	1,129,800	1,625.45
2012-02-15	1,789	1,831	1,787	1,821	1,713,500	1,655.45
2012-02-14	1,768	1,798	1,766	1,792	541,600	1,629.09
2012-02-13	1,759	1,772	1,755	1,767	382,900	1,606.36
2012-02-10	1,780	1,791	1,757	1,760	371,200	1,600
2012-02-09	1,708	1,760	1,708	1,760	368,900	1,600
2012-02-08	1,745	1,745	1,712	1,719	358,000	1,562.73
2012-02-07	1,729	1,733	1,712	1,731	283,300	1,573.64
2012-02-06	1,724	1,749	1,724	1,729	329,200	1,571.82
2012-02-03	1,744	1,749	1,702	1,707	342,600	1,551.82
2012-02-02	1,724	1,751	1,720	1,739	359,200	1,580.91
2012-02-01	1,686	1,711	1,685	1,710	233,500	1,554.55
2012-01-31	1,698	1,705	1,681	1,686	260,200	1,532.73
2012-01-30	1,710	1,718	1,694	1,695	403,300	1,540.91
2012-01-27	1,715	1,719	1,700	1,708	410,500	1,552.73
2012-01-26	1,724	1,732	1,714	1,715	319,600	1,559.09
2012-01-25	1,700	1,723	1,691	1,715	459,000	1,559.09
2012-01-24	1,694	1,695	1,670	1,685	477,100	1,531.82
2012-01-23	1,699	1,717	1,686	1,690	565,800	1,536.36
2012-01-20	1,720	1,733	1,707	1,729	662,200	1,571.82
2012-01-19	1,703	1,707	1,688	1,701	262,800	1,546.36
2012-01-18	1,691	1,715	1,675	1,698	333,400	1,543.64
2012-01-17	1,650	1,695	1,648	1,695	388,600	1,540.91
2012-01-16	1,665	1,665	1,624	1,638	260,900	1,489.09
2012-01-13	1,646	1,666	1,645	1,665	360,100	1,513.64
2012-01-12	1,664	1,664	1,615	1,628	473,100	1,480
2012-01-11	1,665	1,680	1,658	1,671	289,800	1,519.09
2012-01-10	1,661	1,681	1,651	1,653	454,200	1,502.73
2012-01-06	1,661	1,661	1,644	1,650	321,500	1,500
2012-01-05	1,671	1,675	1,652	1,655	188,700	1,504.55
2012-01-04	1,663	1,682	1,654	1,670	391,400	1,518.18

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