8905 イオンモール(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,191	2,197	2,164	2,180	212,600	1,981.82
2010-12-29	2,178	2,201	2,178	2,190	203,700	1,990.91
2010-12-28	2,193	2,205	2,166	2,183	252,300	1,984.55
2010-12-27	2,189	2,226	2,188	2,207	411,700	2,006.36
2010-12-24	2,251	2,267	2,193	2,199	820,700	1,999.09
2010-12-22	2,171	2,300	2,131	2,282	1,490,800	2,074.55
2010-12-21	2,098	2,134	2,096	2,121	313,200	1,928.18
2010-12-20	2,095	2,122	2,092	2,116	244,100	1,923.64
2010-12-17	2,098	2,127	2,094	2,095	496,400	1,904.55
2010-12-16	2,130	2,145	2,095	2,125	560,400	1,931.82
2010-12-15	2,138	2,167	2,131	2,154	485,100	1,958.18
2010-12-14	2,116	2,140	2,100	2,130	422,400	1,936.36
2010-12-13	2,095	2,112	2,070	2,106	348,900	1,914.55
2010-12-10	2,132	2,132	2,072	2,088	710,300	1,898.18
2010-12-09	2,090	2,134	2,081	2,082	525,000	1,892.73
2010-12-08	2,027	2,105	2,027	2,105	867,500	1,913.64
2010-12-07	2,008	2,033	1,989	2,031	726,200	1,846.36
2010-12-06	1,951	2,004	1,951	1,996	577,000	1,814.55
2010-12-03	1,976	1,982	1,953	1,968	263,800	1,789.09
2010-12-02	1,944	1,995	1,928	1,983	995,700	1,802.73
2010-12-01	1,860	1,892	1,852	1,887	453,300	1,715.45
2010-11-30	1,901	1,918	1,861	1,861	348,900	1,691.82
2010-11-29	1,919	1,922	1,898	1,912	216,500	1,738.18
2010-11-26	1,908	1,925	1,901	1,909	419,500	1,735.45
2010-11-25	1,903	1,925	1,892	1,922	319,600	1,747.27
2010-11-24	1,886	1,909	1,868	1,877	421,600	1,706.36
2010-11-22	1,920	1,935	1,903	1,924	459,600	1,749.09
2010-11-19	1,920	1,925	1,907	1,921	495,400	1,746.36
2010-11-18	1,920	1,928	1,903	1,924	567,200	1,749.09
2010-11-17	1,904	1,928	1,887	1,921	227,400	1,746.36
2010-11-16	1,924	1,940	1,905	1,925	209,800	1,750
2010-11-15	1,942	1,946	1,919	1,927	344,100	1,751.82
2010-11-12	1,920	1,952	1,920	1,944	403,800	1,767.27
2010-11-11	1,930	1,940	1,904	1,929	252,400	1,753.64
2010-11-10	1,957	1,966	1,903	1,916	475,800	1,741.82
2010-11-09	1,955	1,987	1,947	1,960	161,800	1,781.82
2010-11-08	1,993	1,997	1,957	1,979	272,600	1,799.09
2010-11-05	1,970	2,003	1,957	1,995	357,100	1,813.64
2010-11-04	1,928	1,945	1,918	1,935	335,800	1,759.09
2010-11-02	1,881	1,887	1,852	1,878	144,700	1,707.27
2010-11-01	1,871	1,908	1,871	1,876	179,300	1,705.45
2010-10-29	1,916	1,916	1,870	1,888	421,900	1,716.36
2010-10-28	1,926	1,926	1,897	1,907	541,000	1,733.64
2010-10-27	1,928	1,939	1,905	1,926	511,700	1,750.91
2010-10-26	1,924	1,940	1,882	1,900	641,800	1,727.27
2010-10-25	1,956	1,996	1,939	1,959	520,700	1,780.91
2010-10-22	1,932	2,016	1,927	1,983	705,100	1,802.73
2010-10-21	1,932	1,947	1,897	1,922	466,900	1,747.27
2010-10-20	1,949	1,949	1,904	1,941	332,700	1,764.55
2010-10-19	1,917	1,961	1,917	1,948	350,500	1,770.91
2010-10-18	1,938	1,964	1,917	1,926	175,500	1,750.91
2010-10-15	1,957	1,960	1,924	1,944	431,600	1,767.27
2010-10-14	1,979	2,004	1,957	1,976	526,700	1,796.36
2010-10-13	2,000	2,003	1,935	1,956	731,600	1,778.18
2010-10-12	2,038	2,057	1,942	1,950	776,000	1,772.73
2010-10-08	2,040	2,040	2,015	2,022	575,500	1,838.18
2010-10-07	2,041	2,065	2,010	2,029	750,800	1,844.55
2010-10-06	2,040	2,094	2,028	2,040	1,079,700	1,854.55
2010-10-05	2,021	2,044	1,978	2,030	705,700	1,845.45
2010-10-04	2,050	2,070	2,034	2,042	487,100	1,856.36
2010-10-01	2,035	2,046	2,009	2,040	489,200	1,854.55
2010-09-30	2,029	2,049	2,003	2,029	679,000	1,844.55
2010-09-29	2,020	2,025	1,964	2,010	603,500	1,827.27
2010-09-28	1,944	1,947	1,926	1,945	295,600	1,768.18
2010-09-27	1,930	1,938	1,899	1,933	314,700	1,757.27
2010-09-24	1,920	1,947	1,913	1,917	339,000	1,742.73
2010-09-22	1,911	1,942	1,911	1,930	371,500	1,754.55
2010-09-21	1,994	1,994	1,933	1,939	487,200	1,762.73
2010-09-17	1,945	1,966	1,922	1,960	469,600	1,781.82
2010-09-16	1,959	1,975	1,910	1,925	346,800	1,750
2010-09-15	1,911	1,955	1,900	1,936	398,000	1,760
2010-09-14	1,923	1,934	1,895	1,908	221,300	1,734.55
2010-09-13	1,943	1,949	1,919	1,933	209,200	1,757.27
2010-09-10	1,895	1,945	1,895	1,903	466,800	1,730
2010-09-09	1,955	1,964	1,922	1,935	252,700	1,759.09
2010-09-08	1,962	1,969	1,923	1,932	181,800	1,756.36
2010-09-07	1,950	1,992	1,950	1,979	222,600	1,799.09
2010-09-06	1,941	1,985	1,936	1,977	267,800	1,797.27
2010-09-03	1,938	1,953	1,922	1,944	231,200	1,767.27
2010-09-02	1,950	1,965	1,921	1,947	281,000	1,770
2010-09-01	1,907	1,937	1,889	1,937	504,600	1,760.91
2010-08-31	1,941	1,949	1,904	1,926	499,900	1,750.91
2010-08-30	2,035	2,057	1,986	1,987	531,100	1,806.36
2010-08-27	2,009	2,109	1,970	2,032	1,042,700	1,847.27
2010-08-26	1,974	1,990	1,955	1,974	460,900	1,794.55
2010-08-25	1,920	1,960	1,918	1,937	293,000	1,760.91
2010-08-24	1,955	1,967	1,930	1,955	182,100	1,777.27
2010-08-23	1,967	1,980	1,943	1,961	186,400	1,782.73
2010-08-20	1,982	1,992	1,962	1,972	398,800	1,792.73
2010-08-19	2,015	2,027	2,000	2,017	422,400	1,833.64
2010-08-18	1,972	2,015	1,939	2,002	487,700	1,820
2010-08-17	1,883	1,955	1,881	1,942	324,000	1,765.45
2010-08-16	1,874	1,926	1,867	1,917	185,300	1,742.73
2010-08-13	1,880	1,897	1,872	1,889	189,500	1,717.27
2010-08-12	1,886	1,891	1,867	1,890	457,700	1,718.18
2010-08-11	1,918	1,942	1,900	1,937	503,100	1,760.91
2010-08-10	1,955	1,955	1,912	1,915	356,900	1,740.91
2010-08-09	1,929	1,971	1,925	1,959	290,800	1,780.91
2010-08-06	1,945	1,982	1,943	1,963	630,800	1,784.55
2010-08-05	1,939	1,992	1,927	1,977	636,000	1,797.27
2010-08-04	1,883	1,902	1,860	1,881	193,600	1,710
2010-08-03	1,929	1,933	1,889	1,912	263,300	1,738.18
2010-08-02	1,915	1,936	1,872	1,893	304,500	1,720.91
2010-07-30	1,895	1,903	1,858	1,894	298,400	1,721.82
2010-07-29	1,909	1,938	1,901	1,907	200,000	1,733.64
2010-07-28	1,931	1,941	1,916	1,937	259,800	1,760.91
2010-07-27	1,892	1,901	1,876	1,887	144,700	1,715.45
2010-07-26	1,890	1,896	1,854	1,877	244,600	1,706.36
2010-07-23	1,861	1,888	1,845	1,881	403,000	1,710
2010-07-22	1,800	1,839	1,798	1,838	249,600	1,670.91
2010-07-21	1,822	1,846	1,804	1,808	379,900	1,643.64
2010-07-20	1,834	1,848	1,810	1,818	610,100	1,652.73
2010-07-16	1,882	1,906	1,867	1,878	378,200	1,707.27
2010-07-15	1,953	1,953	1,910	1,911	167,400	1,737.27
2010-07-14	1,994	1,998	1,961	1,967	618,200	1,788.18
2010-07-13	1,990	2,000	1,957	1,971	502,000	1,791.82
2010-07-12	1,900	1,998	1,900	1,961	428,000	1,782.73
2010-07-09	1,836	1,940	1,835	1,902	433,700	1,729.09
2010-07-08	1,796	1,849	1,796	1,835	380,600	1,668.18
2010-07-07	1,768	1,777	1,735	1,743	203,900	1,584.55
2010-07-06	1,717	1,772	1,717	1,768	310,300	1,607.27
2010-07-05	1,732	1,755	1,726	1,750	167,600	1,590.91
2010-07-02	1,748	1,748	1,724	1,739	203,500	1,580.91
2010-07-01	1,750	1,768	1,739	1,749	339,800	1,590
2010-06-30	1,783	1,792	1,758	1,776	295,400	1,614.55
2010-06-29	1,818	1,837	1,766	1,782	319,300	1,620
2010-06-28	1,829	1,838	1,807	1,816	295,900	1,650.91
2010-06-25	1,825	1,832	1,797	1,825	285,600	1,659.09
2010-06-24	1,804	1,864	1,795	1,844	316,700	1,676.36
2010-06-23	1,810	1,850	1,791	1,806	262,200	1,641.82
2010-06-22	1,847	1,876	1,839	1,850	285,900	1,681.82
2010-06-21	1,830	1,868	1,825	1,867	287,700	1,697.27
2010-06-18	1,815	1,836	1,772	1,779	258,000	1,617.27
2010-06-17	1,847	1,850	1,807	1,828	201,400	1,661.82
2010-06-16	1,844	1,857	1,826	1,846	310,000	1,678.18
2010-06-15	1,765	1,805	1,765	1,795	293,200	1,631.82
2010-06-14	1,768	1,769	1,749	1,764	134,300	1,603.64
2010-06-11	1,718	1,754	1,703	1,731	338,500	1,573.64
2010-06-10	1,694	1,707	1,679	1,702	211,100	1,547.27
2010-06-09	1,701	1,719	1,685	1,700	230,700	1,545.45
2010-06-08	1,703	1,727	1,701	1,712	305,800	1,556.36
2010-06-07	1,762	1,776	1,722	1,732	235,000	1,574.55
2010-06-04	1,838	1,838	1,793	1,802	275,500	1,638.18
2010-06-03	1,790	1,831	1,790	1,820	655,000	1,654.55
2010-06-02	1,802	1,835	1,773	1,781	678,400	1,619.09
2010-06-01	1,849	1,856	1,825	1,825	280,900	1,659.09
2010-05-31	1,825	1,898	1,814	1,860	275,600	1,690.91
2010-05-28	1,892	1,898	1,852	1,860	254,200	1,690.91
2010-05-27	1,800	1,855	1,800	1,853	307,300	1,684.55
2010-05-26	1,814	1,857	1,799	1,814	552,900	1,649.09
2010-05-25	1,874	1,882	1,814	1,825	535,000	1,659.09
2010-05-24	1,895	1,938	1,865	1,914	671,100	1,740
2010-05-21	1,873	1,910	1,825	1,855	535,600	1,686.36
2010-05-20	1,944	1,954	1,908	1,913	377,100	1,739.09
2010-05-19	1,947	1,965	1,909	1,933	592,200	1,757.27
2010-05-18	1,991	2,014	1,966	1,977	486,100	1,797.27
2010-05-17	2,031	2,050	2,000	2,007	677,100	1,824.55
2010-05-14	2,006	2,046	2,004	2,030	477,800	1,845.45
2010-05-13	1,979	2,080	1,973	2,041	809,900	1,855.45
2010-05-12	2,000	2,005	1,937	1,939	738,400	1,762.73
2010-05-11	1,986	1,997	1,960	1,969	850,400	1,790
2010-05-10	1,936	1,950	1,907	1,946	370,000	1,769.09
2010-05-07	1,908	1,945	1,905	1,935	976,500	1,759.09
2010-05-06	1,949	1,955	1,904	1,948	1,126,100	1,770.91
2010-04-30	1,951	1,989	1,949	1,989	564,700	1,808.18
2010-04-28	1,936	1,936	1,896	1,922	815,200	1,747.27
2010-04-27	1,972	1,973	1,913	1,935	371,600	1,759.09
2010-04-26	1,940	1,973	1,935	1,972	726,300	1,792.73
2010-04-23	1,854	1,909	1,843	1,905	1,081,400	1,731.82
2010-04-22	1,850	1,865	1,823	1,850	821,900	1,681.82
2010-04-21	1,893	1,910	1,866	1,886	594,000	1,714.55
2010-04-20	1,873	1,909	1,842	1,853	778,600	1,684.55
2010-04-19	1,867	1,874	1,818	1,833	637,700	1,666.36
2010-04-16	1,929	1,938	1,890	1,905	697,200	1,731.82
2010-04-15	1,930	1,950	1,921	1,929	851,200	1,753.64
2010-04-14	1,940	1,945	1,887	1,904	857,200	1,730.91
2010-04-13	1,898	1,934	1,872	1,915	532,600	1,740.91
2010-04-12	1,910	1,933	1,898	1,913	504,100	1,739.09
2010-04-09	1,903	1,910	1,852	1,891	1,153,500	1,719.09
2010-04-08	1,944	1,944	1,911	1,928	942,500	1,752.73
2010-04-07	2,000	2,000	1,896	1,929	1,431,000	1,753.64
2010-04-06	2,000	2,100	2,000	2,070	1,023,500	1,881.82
2010-04-05	1,995	1,999	1,958	1,973	309,600	1,793.64
2010-04-02	1,997	1,998	1,956	1,995	290,100	1,813.64
2010-04-01	2,019	2,019	1,927	1,957	670,000	1,779.09
2010-03-31	2,100	2,160	1,970	1,971	1,142,600	1,791.82
2010-03-30	1,830	1,930	1,819	1,920	665,900	1,745.45
2010-03-29	1,762	1,823	1,762	1,817	499,500	1,651.82
2010-03-26	1,800	1,815	1,753	1,780	699,900	1,618.18
2010-03-25	1,781	1,797	1,767	1,792	373,300	1,629.09
2010-03-24	1,765	1,775	1,750	1,771	404,400	1,610
2010-03-23	1,795	1,799	1,761	1,766	389,600	1,605.45
2010-03-19	1,778	1,800	1,750	1,788	438,600	1,625.45
2010-03-18	1,776	1,792	1,756	1,759	227,200	1,599.09
2010-03-17	1,791	1,791	1,757	1,778	330,700	1,616.36
2010-03-16	1,740	1,785	1,730	1,773	350,000	1,611.82
2010-03-15	1,682	1,748	1,661	1,742	537,700	1,583.64
2010-03-12	1,661	1,662	1,629	1,658	457,800	1,507.27
2010-03-11	1,646	1,646	1,620	1,637	592,500	1,488.18
2010-03-10	1,667	1,684	1,642	1,644	388,800	1,494.55
2010-03-09	1,679	1,680	1,653	1,658	299,500	1,507.27
2010-03-08	1,700	1,701	1,664	1,679	624,800	1,526.36
2010-03-05	1,620	1,622	1,595	1,612	611,900	1,465.45
2010-03-04	1,555	1,565	1,533	1,546	401,300	1,405.45
2010-03-03	1,595	1,598	1,565	1,575	473,800	1,431.82
2010-03-02	1,609	1,618	1,583	1,589	376,800	1,444.55
2010-03-01	1,637	1,637	1,599	1,612	307,200	1,465.45
2010-02-26	1,573	1,620	1,565	1,620	632,400	1,472.73
2010-02-25	1,579	1,592	1,546	1,565	368,400	1,422.73
2010-02-24	1,586	1,600	1,562	1,575	328,100	1,431.82
2010-02-23	1,631	1,642	1,594	1,620	551,800	1,472.73
2010-02-22	1,639	1,661	1,630	1,648	269,000	1,498.18
2010-02-19	1,646	1,656	1,600	1,606	364,000	1,460
2010-02-18	1,674	1,674	1,641	1,645	236,600	1,495.45
2010-02-17	1,637	1,665	1,632	1,657	440,600	1,506.36
2010-02-16	1,667	1,667	1,626	1,636	296,500	1,487.27
2010-02-15	1,669	1,689	1,646	1,666	288,100	1,514.55
2010-02-12	1,647	1,673	1,633	1,667	414,200	1,515.45
2010-02-10	1,638	1,642	1,614	1,617	430,100	1,470
2010-02-09	1,620	1,658	1,595	1,598	484,000	1,452.73
2010-02-08	1,654	1,692	1,646	1,660	389,100	1,509.09
2010-02-05	1,672	1,727	1,640	1,654	913,900	1,503.64
2010-02-04	1,700	1,755	1,700	1,751	551,500	1,591.82
2010-02-03	1,690	1,774	1,690	1,703	772,700	1,548.18
2010-02-02	1,606	1,655	1,594	1,646	612,200	1,496.36
2010-02-01	1,652	1,669	1,580	1,599	731,900	1,453.64
2010-01-29	1,717	1,745	1,641	1,652	658,500	1,501.82
2010-01-28	1,782	1,796	1,748	1,757	414,600	1,597.27
2010-01-27	1,771	1,789	1,707	1,709	502,400	1,553.64
2010-01-26	1,830	1,838	1,764	1,773	511,000	1,611.82
2010-01-25	1,847	1,847	1,810	1,820	524,300	1,654.55
2010-01-22	1,830	1,862	1,800	1,862	490,800	1,692.73
2010-01-21	1,850	1,889	1,828	1,863	353,200	1,693.64
2010-01-20	1,917	1,921	1,871	1,882	311,700	1,710.91
2010-01-19	1,865	1,905	1,859	1,882	163,600	1,710.91
2010-01-18	1,874	1,894	1,858	1,882	185,800	1,710.91
2010-01-15	1,823	1,873	1,823	1,873	205,400	1,702.73
2010-01-14	1,865	1,885	1,847	1,863	156,000	1,693.64
2010-01-13	1,868	1,912	1,862	1,863	181,200	1,693.64
2010-01-12	1,852	1,889	1,852	1,879	212,000	1,708.18
2010-01-08	1,890	1,899	1,845	1,855	248,400	1,686.36
2010-01-07	1,887	1,898	1,863	1,893	194,600	1,720.91
2010-01-06	1,892	1,892	1,851	1,865	311,200	1,695.45
2010-01-05	1,844	1,870	1,831	1,852	396,800	1,683.64
2010-01-04	1,795	1,829	1,790	1,825	155,400	1,659.09

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

2025年04月
日	月	火	水	木	金	土
« 03月31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