8905 イオンモール(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,097	2,115	2,081	2,084	505,400	2,084
2015-12-29	2,033	2,100	2,033	2,089	612,000	2,089
2015-12-28	2,037	2,048	2,020	2,034	691,200	2,034
2015-12-25	2,075	2,084	2,037	2,046	323,000	2,046
2015-12-24	2,117	2,121	2,066	2,071	852,000	2,071
2015-12-22	2,104	2,126	2,090	2,121	668,300	2,121
2015-12-21	2,115	2,140	2,093	2,135	670,300	2,135
2015-12-18	2,211	2,211	2,130	2,131	1,549,700	2,131
2015-12-17	2,167	2,224	2,151	2,219	972,000	2,219
2015-12-16	2,155	2,165	2,130	2,141	907,500	2,141
2015-12-15	2,147	2,176	2,121	2,121	913,900	2,121
2015-12-14	2,137	2,153	2,115	2,141	871,800	2,141
2015-12-11	2,159	2,183	2,153	2,164	1,354,700	2,164
2015-12-10	2,205	2,208	2,186	2,199	1,006,200	2,199
2015-12-09	2,166	2,228	2,158	2,215	1,262,500	2,215
2015-12-08	2,183	2,185	2,153	2,179	770,600	2,179
2015-12-07	2,158	2,202	2,158	2,178	677,900	2,178
2015-12-04	2,161	2,171	2,125	2,144	917,100	2,144
2015-12-03	2,177	2,177	2,131	2,174	1,037,400	2,174
2015-12-02	2,170	2,204	2,169	2,185	1,381,700	2,185
2015-12-01	2,123	2,172	2,121	2,168	797,100	2,168
2015-11-30	2,122	2,122	2,088	2,115	732,800	2,115
2015-11-27	2,126	2,134	2,112	2,126	369,000	2,126
2015-11-26	2,118	2,134	2,101	2,126	429,000	2,126
2015-11-25	2,100	2,139	2,098	2,133	637,500	2,133
2015-11-24	2,087	2,100	2,078	2,098	353,100	2,098
2015-11-20	2,091	2,098	2,068	2,087	437,600	2,087
2015-11-19	2,115	2,120	2,082	2,089	689,700	2,089
2015-11-18	2,041	2,113	2,040	2,090	1,547,300	2,090
2015-11-17	1,947	1,960	1,928	1,950	415,900	1,950
2015-11-16	1,911	1,948	1,903	1,932	315,300	1,932
2015-11-13	1,940	1,953	1,923	1,940	571,900	1,940
2015-11-12	1,971	1,989	1,957	1,963	431,600	1,963
2015-11-11	1,954	2,000	1,942	1,982	473,500	1,982
2015-11-10	1,968	1,979	1,948	1,959	578,000	1,959
2015-11-09	2,005	2,019	1,978	1,984	553,500	1,984
2015-11-06	1,985	2,001	1,968	1,997	340,700	1,997
2015-11-05	1,963	1,979	1,944	1,973	694,100	1,973
2015-11-04	1,996	2,006	1,936	1,966	755,800	1,966
2015-11-02	2,014	2,034	1,982	1,992	826,300	1,992
2015-10-30	2,002	2,056	1,994	2,033	982,500	2,033
2015-10-29	1,990	1,998	1,973	1,986	642,900	1,986
2015-10-28	2,016	2,017	1,966	1,975	493,800	1,975
2015-10-27	2,019	2,035	1,991	1,996	419,300	1,996
2015-10-26	2,062	2,068	2,008	2,019	448,800	2,019
2015-10-23	2,000	2,039	1,998	2,027	751,000	2,027
2015-10-22	1,949	1,981	1,943	1,970	669,300	1,970
2015-10-21	1,924	1,961	1,907	1,951	576,800	1,951
2015-10-20	1,954	1,955	1,905	1,923	484,100	1,923
2015-10-19	1,968	1,971	1,931	1,954	395,100	1,954
2015-10-16	1,943	2,007	1,943	1,967	655,600	1,967
2015-10-15	1,906	1,942	1,899	1,923	818,400	1,923
2015-10-14	1,953	1,957	1,898	1,930	978,200	1,930
2015-10-13	2,006	2,007	1,976	1,983	690,900	1,983
2015-10-09	2,045	2,046	1,986	2,022	1,231,300	2,022
2015-10-08	1,976	2,054	1,958	2,041	1,670,900	2,041
2015-10-07	1,907	1,925	1,855	1,896	1,101,900	1,896
2015-10-06	1,930	1,955	1,879	1,885	541,900	1,885
2015-10-05	1,889	1,920	1,879	1,909	563,700	1,909
2015-10-02	1,888	1,896	1,858	1,880	330,600	1,880
2015-10-01	1,852	1,895	1,834	1,883	753,700	1,883
2015-09-30	1,850	1,869	1,822	1,831	680,800	1,831
2015-09-29	1,866	1,866	1,805	1,826	570,100	1,826
2015-09-28	1,883	1,913	1,851	1,889	479,700	1,889
2015-09-25	1,786	1,867	1,785	1,867	722,400	1,867
2015-09-24	1,773	1,822	1,761	1,788	1,012,100	1,788
2015-09-18	1,820	1,829	1,785	1,809	695,800	1,809
2015-09-17	1,815	1,835	1,801	1,820	766,000	1,820
2015-09-16	1,905	1,909	1,799	1,806	932,300	1,806
2015-09-15	1,947	1,969	1,893	1,894	483,400	1,894
2015-09-14	1,929	1,973	1,911	1,945	449,200	1,945
2015-09-11	1,852	1,961	1,852	1,942	767,900	1,942
2015-09-10	1,901	1,920	1,882	1,890	656,300	1,890
2015-09-09	1,900	1,943	1,871	1,937	542,500	1,937
2015-09-08	1,876	1,898	1,842	1,843	400,600	1,843
2015-09-07	1,898	1,907	1,854	1,870	632,200	1,870
2015-09-04	1,924	1,926	1,885	1,909	773,600	1,909
2015-09-03	1,954	1,965	1,922	1,928	549,400	1,928
2015-09-02	1,938	1,994	1,921	1,953	471,300	1,953
2015-09-01	2,035	2,050	1,968	1,969	447,300	1,969
2015-08-31	2,023	2,057	2,003	2,045	395,300	2,045
2015-08-28	2,078	2,089	2,051	2,059	554,400	2,059
2015-08-27	2,011	2,047	2,002	2,017	622,400	2,017
2015-08-26	1,937	1,969	1,919	1,953	761,300	1,953
2015-08-25	1,946	2,036	1,901	1,941	871,200	1,941
2015-08-24	2,062	2,100	2,006	2,018	1,084,100	2,018
2015-08-21	2,154	2,179	2,119	2,141	755,400	2,141
2015-08-20	2,214	2,242	2,212	2,215	573,300	2,215
2015-08-19	2,211	2,245	2,211	2,224	683,200	2,224
2015-08-18	2,164	2,206	2,162	2,204	618,700	2,204
2015-08-17	2,220	2,230	2,154	2,159	1,075,400	2,159
2015-08-14	2,304	2,319	2,220	2,221	848,800	2,221
2015-08-13	2,305	2,323	2,287	2,306	402,300	2,306
2015-08-12	2,306	2,339	2,290	2,310	490,200	2,310
2015-08-11	2,295	2,320	2,283	2,311	650,600	2,311
2015-08-10	2,250	2,279	2,226	2,276	507,600	2,276
2015-08-07	2,284	2,290	2,256	2,265	322,600	2,265
2015-08-06	2,335	2,335	2,278	2,278	374,900	2,278
2015-08-05	2,348	2,362	2,333	2,335	400,400	2,335
2015-08-04	2,285	2,338	2,282	2,334	377,500	2,334
2015-08-03	2,329	2,330	2,266	2,280	296,700	2,280
2015-07-31	2,329	2,345	2,311	2,329	414,400	2,329
2015-07-30	2,265	2,330	2,265	2,329	671,300	2,329
2015-07-29	2,262	2,280	2,245	2,267	430,600	2,267
2015-07-28	2,218	2,279	2,204	2,265	605,900	2,265
2015-07-27	2,217	2,245	2,204	2,240	676,800	2,240
2015-07-24	2,210	2,249	2,200	2,212	557,900	2,212
2015-07-23	2,217	2,232	2,195	2,202	639,700	2,202
2015-07-22	2,233	2,246	2,207	2,217	552,100	2,217
2015-07-21	2,300	2,300	2,242	2,253	641,700	2,253
2015-07-17	2,312	2,330	2,281	2,287	342,900	2,287
2015-07-16	2,311	2,316	2,276	2,291	470,600	2,291
2015-07-15	2,380	2,386	2,292	2,299	811,000	2,299
2015-07-14	2,365	2,385	2,356	2,370	516,200	2,370
2015-07-13	2,269	2,340	2,269	2,331	771,300	2,331
2015-07-10	2,224	2,253	2,163	2,230	846,900	2,230
2015-07-09	2,216	2,282	2,139	2,211	1,254,100	2,211
2015-07-08	2,351	2,358	2,249	2,249	578,600	2,249
2015-07-07	2,347	2,385	2,322	2,371	459,100	2,371
2015-07-06	2,311	2,335	2,288	2,326	481,500	2,326
2015-07-03	2,381	2,408	2,350	2,357	480,100	2,357
2015-07-02	2,359	2,397	2,348	2,364	750,400	2,364
2015-07-01	2,311	2,345	2,299	2,341	676,200	2,341
2015-06-30	2,247	2,317	2,247	2,294	1,079,800	2,294
2015-06-29	2,201	2,220	2,196	2,202	586,300	2,202
2015-06-26	2,288	2,303	2,265	2,278	523,500	2,278
2015-06-25	2,290	2,305	2,275	2,296	336,400	2,296
2015-06-24	2,303	2,320	2,280	2,298	687,700	2,298
2015-06-23	2,336	2,343	2,288	2,293	575,100	2,293
2015-06-22	2,300	2,327	2,292	2,312	548,800	2,312
2015-06-19	2,265	2,319	2,264	2,304	1,201,300	2,304
2015-06-18	2,234	2,264	2,223	2,236	436,100	2,236
2015-06-17	2,260	2,274	2,228	2,234	730,300	2,234
2015-06-16	2,295	2,307	2,254	2,268	792,700	2,268
2015-06-15	2,193	2,294	2,191	2,284	998,100	2,284
2015-06-12	2,186	2,204	2,170	2,194	723,300	2,194
2015-06-11	2,207	2,230	2,188	2,193	587,300	2,193
2015-06-10	2,216	2,240	2,175	2,176	682,200	2,176
2015-06-09	2,254	2,264	2,215	2,216	901,500	2,216
2015-06-08	2,268	2,277	2,236	2,251	607,900	2,251
2015-06-05	2,241	2,271	2,240	2,266	292,300	2,266
2015-06-04	2,248	2,271	2,248	2,258	722,300	2,258
2015-06-03	2,291	2,296	2,242	2,252	778,200	2,252
2015-06-02	2,287	2,302	2,267	2,296	733,200	2,296
2015-06-01	2,285	2,307	2,261	2,300	584,900	2,300
2015-05-29	2,280	2,298	2,258	2,286	1,057,800	2,286
2015-05-28	2,346	2,347	2,253	2,265	1,482,800	2,265
2015-05-27	2,402	2,419	2,355	2,359	659,200	2,359
2015-05-26	2,419	2,444	2,401	2,426	408,700	2,426
2015-05-25	2,449	2,460	2,420	2,441	519,300	2,441
2015-05-22	2,464	2,465	2,399	2,420	515,700	2,420
2015-05-21	2,426	2,457	2,381	2,446	773,100	2,446
2015-05-20	2,400	2,436	2,359	2,430	1,113,000	2,430
2015-05-19	2,375	2,389	2,337	2,385	494,700	2,385
2015-05-18	2,322	2,375	2,321	2,367	457,800	2,367
2015-05-15	2,295	2,334	2,278	2,333	656,800	2,333
2015-05-14	2,300	2,314	2,277	2,288	512,800	2,288
2015-05-13	2,328	2,347	2,294	2,331	690,600	2,331
2015-05-12	2,349	2,368	2,300	2,339	1,183,300	2,339
2015-05-11	2,305	2,344	2,299	2,322	1,057,600	2,322
2015-05-08	2,246	2,288	2,238	2,276	699,500	2,276
2015-05-07	2,214	2,245	2,205	2,244	954,300	2,244
2015-05-01	2,240	2,241	2,199	2,215	970,200	2,215
2015-04-30	2,261	2,261	2,213	2,240	1,054,500	2,240
2015-04-28	2,272	2,285	2,252	2,256	502,600	2,256
2015-04-27	2,284	2,287	2,238	2,248	468,800	2,248
2015-04-24	2,290	2,310	2,265	2,269	540,400	2,269
2015-04-23	2,334	2,376	2,301	2,305	695,500	2,305
2015-04-22	2,294	2,317	2,276	2,304	815,200	2,304
2015-04-21	2,304	2,330	2,281	2,294	890,000	2,294
2015-04-20	2,351	2,368	2,295	2,299	997,300	2,299
2015-04-17	2,363	2,421	2,344	2,365	1,245,300	2,365
2015-04-16	2,306	2,364	2,294	2,363	1,226,400	2,363
2015-04-15	2,394	2,405	2,330	2,333	821,400	2,333
2015-04-14	2,409	2,436	2,396	2,402	571,800	2,402
2015-04-13	2,448	2,464	2,403	2,407	1,035,500	2,407
2015-04-10	2,310	2,439	2,310	2,425	1,558,300	2,425
2015-04-09	2,520	2,531	2,463	2,486	1,054,200	2,486
2015-04-08	2,514	2,530	2,495	2,524	1,008,500	2,524
2015-04-07	2,479	2,508	2,470	2,500	972,900	2,500
2015-04-06	2,450	2,462	2,433	2,453	314,900	2,453
2015-04-03	2,410	2,474	2,395	2,472	607,800	2,472
2015-04-02	2,380	2,409	2,368	2,391	1,056,300	2,391
2015-04-01	2,372	2,409	2,358	2,378	1,200,700	2,378
2015-03-31	2,416	2,430	2,374	2,380	1,833,700	2,380
2015-03-30	2,390	2,431	2,370	2,386	1,404,000	2,386
2015-03-27	2,381	2,426	2,352	2,382	2,180,900	2,382
2015-03-26	2,451	2,460	2,384	2,393	1,922,300	2,393
2015-03-25	2,448	2,500	2,438	2,463	1,515,100	2,463
2015-03-24	2,411	2,446	2,375	2,436	1,013,600	2,436
2015-03-23	2,424	2,460	2,414	2,447	892,800	2,447
2015-03-20	2,378	2,422	2,361	2,414	1,077,700	2,414
2015-03-19	2,351	2,377	2,340	2,371	875,100	2,371
2015-03-18	2,333	2,357	2,321	2,349	1,115,700	2,349
2015-03-17	2,300	2,333	2,271	2,318	1,028,700	2,318
2015-03-16	2,264	2,310	2,256	2,283	726,400	2,283
2015-03-13	2,254	2,304	2,243	2,288	1,350,700	2,288
2015-03-12	2,186	2,230	2,179	2,207	578,100	2,207
2015-03-11	2,180	2,199	2,177	2,185	486,200	2,185
2015-03-10	2,200	2,220	2,173	2,188	566,600	2,188
2015-03-09	2,191	2,222	2,167	2,211	813,400	2,211
2015-03-06	2,249	2,249	2,182	2,233	1,270,500	2,233
2015-03-05	2,176	2,199	2,156	2,163	598,900	2,163
2015-03-04	2,194	2,220	2,175	2,196	727,700	2,196
2015-03-03	2,270	2,292	2,228	2,236	486,000	2,236
2015-03-02	2,303	2,315	2,246	2,246	715,000	2,246
2015-02-27	2,328	2,347	2,295	2,313	1,476,500	2,313
2015-02-26	2,294	2,321	2,285	2,307	1,151,600	2,307
2015-02-25	2,283	2,310	2,275	2,295	1,424,200	2,295
2015-02-24	2,331	2,353	2,308	2,317	2,039,500	2,317
2015-02-23	2,390	2,408	2,341	2,376	2,138,100	2,376
2015-02-20	2,289	2,385	2,249	2,385	2,122,100	2,385
2015-02-19	2,170	2,245	2,169	2,239	1,194,500	2,239
2015-02-18	2,147	2,160	2,137	2,154	727,000	2,154
2015-02-17	2,150	2,154	2,130	2,136	578,500	2,136
2015-02-16	2,101	2,157	2,093	2,146	1,070,700	2,146
2015-02-13	2,029	2,085	2,025	2,080	881,200	2,080
2015-02-12	2,025	2,058	2,009	2,020	1,019,600	2,020
2015-02-10	2,010	2,027	1,987	1,995	786,700	1,995
2015-02-09	2,033	2,046	2,010	2,020	907,300	2,020
2015-02-06	2,048	2,073	2,023	2,032	835,400	2,032
2015-02-05	2,040	2,043	1,992	2,005	1,311,200	2,005
2015-02-04	1,981	2,059	1,976	2,054	1,643,500	2,054
2015-02-03	1,951	1,978	1,934	1,968	1,059,700	1,968
2015-02-02	1,932	1,952	1,911	1,952	770,000	1,952
2015-01-30	1,986	1,994	1,940	1,963	856,900	1,963
2015-01-29	2,026	2,029	1,975	1,979	1,046,000	1,979
2015-01-28	2,025	2,066	2,011	2,055	757,100	2,055
2015-01-27	2,026	2,048	2,017	2,038	745,000	2,038
2015-01-26	2,015	2,025	2,003	2,015	674,600	2,015
2015-01-23	2,043	2,060	2,037	2,046	607,300	2,046
2015-01-22	2,060	2,068	2,009	2,024	689,600	2,024
2015-01-21	2,130	2,133	2,063	2,071	546,500	2,071
2015-01-20	2,108	2,118	2,082	2,108	590,900	2,108
2015-01-19	2,093	2,107	2,083	2,100	571,200	2,100
2015-01-16	2,090	2,097	2,051	2,079	774,300	2,079
2015-01-15	2,088	2,157	2,058	2,145	966,600	2,145
2015-01-14	2,135	2,150	2,080	2,088	706,200	2,088
2015-01-13	2,080	2,144	2,070	2,143	1,025,100	2,143
2015-01-09	2,096	2,107	2,064	2,077	491,600	2,077
2015-01-08	2,091	2,106	2,062	2,068	915,200	2,068
2015-01-07	2,076	2,116	2,075	2,082	769,400	2,082
2015-01-06	2,106	2,115	2,072	2,079	1,134,600	2,079
2015-01-05	2,149	2,182	2,104	2,149	828,300	2,149

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