8905 イオンモール(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,754	1,761	1,729	1,749	495,600	1,749
2018-12-27	1,770	1,786	1,747	1,754	633,500	1,754
2018-12-26	1,693	1,729	1,686	1,710	602,700	1,710
2018-12-25	1,707	1,712	1,669	1,680	422,900	1,680
2018-12-21	1,810	1,819	1,748	1,751	1,045,400	1,751
2018-12-20	1,846	1,861	1,800	1,806	816,700	1,806
2018-12-19	1,835	1,858	1,833	1,857	728,000	1,857
2018-12-18	1,843	1,852	1,814	1,832	980,900	1,832
2018-12-17	1,886	1,901	1,867	1,867	484,300	1,867
2018-12-14	1,905	1,917	1,882	1,886	470,700	1,886
2018-12-13	1,922	1,926	1,899	1,910	566,000	1,910
2018-12-12	1,918	1,956	1,918	1,926	782,000	1,926
2018-12-11	1,880	1,909	1,877	1,904	619,700	1,904
2018-12-10	1,943	1,964	1,901	1,903	752,500	1,903
2018-12-07	1,965	1,984	1,943	1,965	808,500	1,965
2018-12-06	2,004	2,018	1,953	1,962	819,400	1,962
2018-12-05	2,000	2,027	1,986	2,022	607,000	2,022
2018-12-04	2,071	2,075	2,014	2,021	513,200	2,021
2018-12-03	2,063	2,088	2,045	2,070	627,700	2,070
2018-11-30	2,074	2,080	2,040	2,041	1,213,700	2,041
2018-11-29	2,096	2,120	2,081	2,086	622,200	2,086
2018-11-28	2,114	2,130	2,074	2,097	809,600	2,097
2018-11-27	2,083	2,105	2,070	2,080	790,200	2,080
2018-11-26	2,093	2,112	2,080	2,090	494,100	2,090
2018-11-22	2,084	2,113	2,075	2,112	454,500	2,112
2018-11-21	2,083	2,097	2,074	2,079	494,000	2,079
2018-11-20	2,094	2,122	2,086	2,105	432,000	2,105
2018-11-19	2,108	2,108	2,076	2,099	635,200	2,099
2018-11-16	2,113	2,127	2,100	2,107	479,400	2,107
2018-11-15	2,099	2,128	2,099	2,123	527,700	2,123
2018-11-14	2,113	2,124	2,094	2,106	419,200	2,106
2018-11-13	2,123	2,124	2,087	2,112	769,700	2,112
2018-11-12	2,120	2,149	2,120	2,143	612,800	2,143
2018-11-09	2,127	2,155	2,127	2,135	656,300	2,135
2018-11-08	2,137	2,148	2,119	2,121	562,100	2,121
2018-11-07	2,085	2,134	2,082	2,101	646,700	2,101
2018-11-06	2,069	2,100	2,061	2,075	675,400	2,075
2018-11-05	2,109	2,111	2,066	2,069	802,100	2,069
2018-11-02	2,115	2,126	2,091	2,120	719,000	2,120
2018-11-01	2,131	2,148	2,092	2,124	1,218,600	2,124
2018-10-31	2,080	2,098	2,044	2,089	1,180,400	2,089
2018-10-30	2,020	2,073	2,018	2,072	2,920,800	2,072
2018-10-29	2,007	2,067	2,003	2,050	1,121,700	2,050
2018-10-26	1,992	2,038	1,989	2,007	1,078,100	2,007
2018-10-25	1,983	1,998	1,967	1,977	831,000	1,977
2018-10-24	2,031	2,048	1,983	2,002	743,600	2,002
2018-10-23	2,031	2,035	1,996	2,003	952,300	2,003
2018-10-22	2,088	2,096	2,050	2,067	957,100	2,067
2018-10-19	2,075	2,079	2,037	2,060	1,129,100	2,060
2018-10-18	2,028	2,088	2,024	2,076	1,165,700	2,076
2018-10-17	2,004	2,049	1,985	2,035	953,900	2,035
2018-10-16	2,004	2,013	1,947	1,969	746,400	1,969
2018-10-15	2,040	2,045	1,970	1,971	992,200	1,971
2018-10-12	2,017	2,038	1,956	2,033	1,873,900	2,033
2018-10-11	1,942	2,047	1,942	2,032	2,271,200	2,032
2018-10-10	1,914	1,945	1,901	1,935	903,800	1,935
2018-10-09	1,888	1,958	1,886	1,924	1,778,400	1,924
2018-10-05	1,870	1,881	1,843	1,848	995,000	1,848
2018-10-04	1,924	1,930	1,883	1,885	811,400	1,885
2018-10-03	1,940	1,952	1,924	1,929	764,200	1,929
2018-10-02	1,944	1,960	1,932	1,935	697,900	1,935
2018-10-01	1,952	1,953	1,931	1,939	462,800	1,939
2018-09-28	1,958	1,976	1,949	1,952	1,189,800	1,952
2018-09-27	1,970	1,970	1,945	1,953	617,000	1,953
2018-09-26	1,960	1,979	1,953	1,978	791,400	1,978
2018-09-25	1,988	1,996	1,970	1,988	744,900	1,988
2018-09-21	1,980	1,984	1,958	1,973	1,396,800	1,973
2018-09-20	1,964	1,981	1,943	1,975	756,800	1,975
2018-09-19	1,939	1,974	1,930	1,959	886,000	1,959
2018-09-18	1,826	1,909	1,820	1,903	816,500	1,903
2018-09-14	1,828	1,836	1,823	1,830	726,000	1,830
2018-09-13	1,792	1,823	1,791	1,816	587,000	1,816
2018-09-12	1,776	1,788	1,765	1,784	537,500	1,784
2018-09-11	1,784	1,790	1,769	1,778	437,100	1,778
2018-09-10	1,753	1,782	1,743	1,772	654,200	1,772
2018-09-07	1,770	1,775	1,753	1,772	627,300	1,772
2018-09-06	1,802	1,806	1,771	1,775	747,300	1,775
2018-09-05	1,808	1,811	1,783	1,799	850,100	1,799
2018-09-04	1,795	1,810	1,775	1,808	675,000	1,808
2018-09-03	1,850	1,854	1,808	1,808	832,400	1,808
2018-08-31	1,824	1,863	1,819	1,859	921,800	1,859
2018-08-30	1,858	1,869	1,848	1,851	561,500	1,851
2018-08-29	1,870	1,875	1,856	1,865	451,800	1,865
2018-08-28	1,892	1,908	1,889	1,893	527,600	1,893
2018-08-27	1,877	1,884	1,867	1,874	425,700	1,874
2018-08-24	1,847	1,859	1,843	1,859	550,200	1,859
2018-08-23	1,834	1,845	1,827	1,843	462,400	1,843
2018-08-22	1,830	1,844	1,821	1,834	543,800	1,834
2018-08-21	1,832	1,845	1,824	1,836	380,800	1,836
2018-08-20	1,835	1,851	1,832	1,849	417,200	1,849
2018-08-17	1,827	1,839	1,821	1,835	500,800	1,835
2018-08-16	1,822	1,832	1,808	1,826	654,400	1,826
2018-08-15	1,850	1,865	1,824	1,835	546,900	1,835
2018-08-14	1,830	1,860	1,828	1,859	378,900	1,859
2018-08-13	1,879	1,882	1,822	1,826	776,300	1,826
2018-08-10	1,901	1,905	1,876	1,879	611,600	1,879
2018-08-09	1,941	1,943	1,902	1,907	596,400	1,907
2018-08-08	1,949	1,955	1,922	1,926	623,600	1,926
2018-08-07	1,921	1,939	1,921	1,936	473,900	1,936
2018-08-06	1,927	1,950	1,923	1,925	546,300	1,925
2018-08-03	1,936	1,944	1,927	1,937	561,300	1,937
2018-08-02	1,936	1,961	1,932	1,933	600,800	1,933
2018-08-01	1,941	1,952	1,925	1,930	490,700	1,930
2018-07-31	1,968	1,968	1,938	1,954	664,800	1,954
2018-07-30	1,981	1,989	1,973	1,977	544,500	1,977
2018-07-27	1,973	1,977	1,953	1,976	372,300	1,976
2018-07-26	1,941	1,986	1,940	1,974	952,200	1,974
2018-07-25	1,922	1,940	1,921	1,931	421,700	1,931
2018-07-24	1,920	1,945	1,907	1,924	747,300	1,924
2018-07-23	1,900	1,931	1,900	1,921	473,000	1,921
2018-07-20	1,920	1,944	1,907	1,917	832,300	1,917
2018-07-19	1,987	2,014	1,948	1,950	846,100	1,950
2018-07-18	1,987	1,987	1,939	1,947	599,000	1,947
2018-07-17	1,948	1,994	1,935	1,973	803,500	1,973
2018-07-13	1,918	1,966	1,901	1,950	886,600	1,950
2018-07-12	1,943	1,949	1,903	1,922	1,016,700	1,922
2018-07-11	1,888	1,960	1,882	1,939	1,429,700	1,939
2018-07-10	1,880	1,884	1,847	1,848	675,400	1,848
2018-07-09	1,874	1,876	1,845	1,864	668,500	1,864
2018-07-06	1,830	1,879	1,824	1,861	943,200	1,861
2018-07-05	1,952	1,954	1,807	1,818	1,771,000	1,818
2018-07-04	1,920	1,953	1,918	1,950	343,400	1,950
2018-07-03	1,954	1,961	1,909	1,925	666,900	1,925
2018-07-02	1,988	1,991	1,946	1,950	470,700	1,950
2018-06-29	1,973	1,997	1,970	1,990	527,500	1,990
2018-06-28	1,980	1,985	1,955	1,965	385,500	1,965
2018-06-27	2,005	2,007	1,965	1,980	345,000	1,980
2018-06-26	1,990	2,014	1,982	2,010	418,800	2,010
2018-06-25	2,020	2,022	1,991	1,996	224,000	1,996
2018-06-22	2,016	2,033	2,008	2,021	229,300	2,021
2018-06-21	2,026	2,034	2,005	2,026	352,000	2,026
2018-06-20	2,013	2,031	1,994	2,027	471,800	2,027
2018-06-19	2,035	2,036	2,007	2,009	325,600	2,009
2018-06-18	2,077	2,081	2,042	2,047	288,500	2,047
2018-06-15	2,106	2,106	2,062	2,076	497,200	2,076
2018-06-14	2,095	2,109	2,089	2,089	425,600	2,089
2018-06-13	2,083	2,116	2,080	2,100	486,400	2,100
2018-06-12	2,098	2,098	2,080	2,089	261,600	2,089
2018-06-11	2,068	2,087	2,043	2,078	296,500	2,078
2018-06-08	2,065	2,083	2,064	2,071	474,100	2,071
2018-06-07	2,091	2,092	2,071	2,080	448,500	2,080
2018-06-06	2,070	2,100	2,068	2,091	241,200	2,091
2018-06-05	2,094	2,098	2,064	2,072	347,400	2,072
2018-06-04	2,110	2,119	2,080	2,083	443,000	2,083
2018-06-01	2,100	2,103	2,073	2,085	508,100	2,085
2018-05-31	2,068	2,106	2,068	2,103	1,322,700	2,103
2018-05-30	2,052	2,068	2,043	2,050	541,600	2,050
2018-05-29	2,085	2,090	2,062	2,079	473,800	2,079
2018-05-28	2,118	2,122	2,085	2,097	389,400	2,097
2018-05-25	2,128	2,142	2,105	2,109	456,900	2,109
2018-05-24	2,137	2,161	2,131	2,137	501,600	2,137
2018-05-23	2,146	2,156	2,132	2,143	403,400	2,143
2018-05-22	2,150	2,171	2,142	2,150	428,400	2,150
2018-05-21	2,145	2,153	2,134	2,146	343,300	2,146
2018-05-18	2,161	2,172	2,138	2,143	497,400	2,143
2018-05-17	2,196	2,196	2,162	2,171	371,600	2,171
2018-05-16	2,180	2,203	2,179	2,183	421,800	2,183
2018-05-15	2,186	2,192	2,171	2,186	502,400	2,186
2018-05-14	2,183	2,200	2,183	2,194	350,700	2,194
2018-05-11	2,158	2,191	2,158	2,182	413,900	2,182
2018-05-10	2,160	2,188	2,153	2,160	353,800	2,160
2018-05-09	2,210	2,219	2,167	2,170	493,600	2,170
2018-05-08	2,223	2,242	2,206	2,215	322,400	2,215
2018-05-07	2,212	2,220	2,189	2,218	353,300	2,218
2018-05-02	2,215	2,224	2,192	2,212	308,100	2,212
2018-05-01	2,207	2,217	2,183	2,212	331,300	2,212
2018-04-27	2,200	2,222	2,191	2,218	488,000	2,218
2018-04-26	2,185	2,185	2,165	2,178	335,100	2,178
2018-04-25	2,180	2,192	2,166	2,190	382,100	2,190
2018-04-24	2,170	2,191	2,162	2,185	458,400	2,185
2018-04-23	2,140	2,151	2,128	2,149	322,200	2,149
2018-04-20	2,126	2,172	2,123	2,152	522,299	2,152
2018-04-19	2,156	2,159	2,130	2,131	521,500	2,131
2018-04-18	2,125	2,159	2,121	2,155	645,600	2,155
2018-04-17	2,154	2,162	2,126	2,127	454,700	2,127
2018-04-16	2,150	2,163	2,141	2,154	572,000	2,154
2018-04-13	2,110	2,137	2,094	2,130	813,700	2,130
2018-04-12	2,210	2,210	2,109	2,116	1,036,600	2,116
2018-04-11	2,234	2,240	2,206	2,219	248,000	2,219
2018-04-10	2,230	2,268	2,223	2,233	313,900	2,233
2018-04-09	2,233	2,266	2,223	2,250	286,900	2,250
2018-04-06	2,269	2,282	2,233	2,234	322,800	2,234
2018-04-05	2,258	2,277	2,238	2,268	397,400	2,268
2018-04-04	2,211	2,244	2,196	2,240	311,400	2,240
2018-04-03	2,185	2,224	2,182	2,213	345,700	2,213
2018-03-30	2,250	2,250	2,214	2,230	285,000	2,230
2018-03-29	2,208	2,214	2,184	2,211	409,300	2,211
2018-03-28	2,180	2,206	2,163	2,186	514,300	2,186
2018-03-27	2,161	2,228	2,161	2,214	552,400	2,214
2018-03-26	2,144	2,145	2,096	2,136	545,100	2,136
2018-03-23	2,232	2,233	2,169	2,178	659,800	2,178
2018-03-22	2,239	2,282	2,234	2,282	279,900	2,282
2018-03-20	2,237	2,258	2,230	2,256	330,600	2,256
2018-03-19	2,308	2,311	2,247	2,260	498,700	2,260
2018-03-16	2,265	2,319	2,261	2,312	1,396,600	2,312
2018-03-15	2,220	2,265	2,216	2,261	489,700	2,261
2018-03-14	2,223	2,237	2,213	2,223	450,700	2,223
2018-03-13	2,229	2,240	2,221	2,231	417,600	2,231
2018-03-12	2,254	2,254	2,216	2,244	308,300	2,244
2018-03-09	2,225	2,259	2,209	2,222	612,900	2,222
2018-03-08	2,239	2,242	2,190	2,200	419,400	2,200
2018-03-07	2,183	2,227	2,175	2,217	581,900	2,217
2018-03-06	2,202	2,213	2,180	2,189	404,300	2,189
2018-03-05	2,170	2,192	2,148	2,166	339,800	2,166
2018-03-02	2,169	2,218	2,165	2,203	602,300	2,203
2018-03-01	2,205	2,223	2,183	2,206	510,600	2,206
2018-02-28	2,251	2,269	2,237	2,237	1,058,100	2,237
2018-02-27	2,226	2,266	2,222	2,261	1,050,100	2,261
2018-02-26	2,202	2,206	2,181	2,192	1,294,300	2,192
2018-02-23	2,185	2,221	2,182	2,214	2,961,700	2,214
2018-02-22	2,207	2,210	2,165	2,179	1,571,300	2,179
2018-02-21	2,215	2,234	2,200	2,220	1,260,200	2,220
2018-02-20	2,225	2,256	2,196	2,223	918,100	2,223
2018-02-19	2,171	2,225	2,170	2,222	866,600	2,222
2018-02-16	2,130	2,167	2,130	2,158	736,200	2,158
2018-02-15	2,121	2,141	2,106	2,122	1,541,100	2,122
2018-02-14	2,186	2,201	2,132	2,139	1,143,200	2,139
2018-02-13	2,221	2,225	2,171	2,174	697,600	2,174
2018-02-09	2,167	2,190	2,158	2,190	778,500	2,190
2018-02-08	2,249	2,266	2,222	2,239	559,600	2,239
2018-02-07	2,342	2,353	2,242	2,242	1,044,500	2,242
2018-02-06	2,253	2,266	2,193	2,230	951,400	2,230
2018-02-05	2,365	2,386	2,354	2,370	632,800	2,370
2018-02-02	2,400	2,422	2,374	2,415	649,000	2,415
2018-02-01	2,419	2,422	2,399	2,415	577,300	2,415
2018-01-31	2,400	2,441	2,390	2,401	892,200	2,401
2018-01-30	2,458	2,458	2,395	2,408	676,500	2,408
2018-01-29	2,468	2,481	2,449	2,459	543,800	2,459
2018-01-26	2,456	2,490	2,450	2,461	840,700	2,461
2018-01-25	2,449	2,470	2,436	2,462	884,400	2,462
2018-01-24	2,415	2,451	2,405	2,423	656,400	2,423
2018-01-23	2,410	2,423	2,397	2,406	675,700	2,406
2018-01-22	2,359	2,370	2,341	2,370	515,100	2,370
2018-01-19	2,300	2,363	2,300	2,358	738,800	2,358
2018-01-18	2,329	2,335	2,291	2,300	602,400	2,300
2018-01-17	2,283	2,315	2,278	2,312	659,400	2,312
2018-01-16	2,337	2,343	2,296	2,305	752,000	2,305
2018-01-15	2,267	2,349	2,259	2,346	987,100	2,346
2018-01-12	2,290	2,290	2,228	2,239	723,300	2,239
2018-01-11	2,294	2,294	2,234	2,282	1,134,500	2,282
2018-01-10	2,284	2,301	2,270	2,295	872,900	2,295
2018-01-09	2,254	2,290	2,253	2,289	950,500	2,289
2018-01-05	2,233	2,270	2,218	2,243	945,100	2,243
2018-01-04	2,245	2,259	2,225	2,244	535,400	2,244

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