8905 イオンモール(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,900	2,969	2,888	2,951	529,300	2,951
2013-12-27	2,813	2,849	2,802	2,846	259,000	2,846
2013-12-26	2,730	2,817	2,724	2,800	295,500	2,800
2013-12-25	2,746	2,770	2,720	2,730	273,100	2,730
2013-12-24	2,794	2,799	2,752	2,754	324,200	2,754
2013-12-20	2,775	2,813	2,775	2,797	435,000	2,797
2013-12-19	2,794	2,800	2,770	2,800	676,500	2,800
2013-12-18	2,702	2,744	2,681	2,744	514,500	2,744
2013-12-17	2,735	2,735	2,703	2,710	361,400	2,710
2013-12-16	2,735	2,767	2,729	2,733	289,100	2,733
2013-12-13	2,781	2,799	2,742	2,753	713,800	2,753
2013-12-12	2,770	2,803	2,744	2,783	481,300	2,783
2013-12-11	2,824	2,829	2,772	2,772	594,100	2,772
2013-12-10	2,881	2,908	2,845	2,849	488,700	2,849
2013-12-09	2,881	2,881	2,838	2,852	326,200	2,852
2013-12-06	2,866	2,890	2,830	2,852	393,400	2,852
2013-12-05	2,929	2,968	2,908	2,916	571,300	2,916
2013-12-04	2,960	2,976	2,907	2,915	517,900	2,915
2013-12-03	2,985	2,989	2,956	2,975	447,400	2,975
2013-12-02	2,963	2,970	2,938	2,961	385,400	2,961
2013-11-29	2,950	2,952	2,931	2,945	359,600	2,945
2013-11-28	2,929	2,960	2,926	2,958	261,800	2,958
2013-11-27	2,883	2,936	2,883	2,911	378,600	2,911
2013-11-26	2,950	2,969	2,906	2,908	594,600	2,908
2013-11-25	2,920	2,985	2,914	2,980	409,200	2,980
2013-11-22	2,906	2,943	2,895	2,919	447,300	2,919
2013-11-21	2,900	2,909	2,874	2,888	479,700	2,888
2013-11-20	2,908	2,908	2,860	2,890	382,000	2,890
2013-11-19	2,906	2,926	2,878	2,893	578,400	2,893
2013-11-18	2,955	2,958	2,915	2,929	415,700	2,929
2013-11-15	2,901	2,960	2,891	2,947	559,400	2,947
2013-11-14	2,844	2,891	2,828	2,881	325,900	2,881
2013-11-13	2,849	2,869	2,806	2,836	428,500	2,836
2013-11-12	2,816	2,850	2,772	2,842	508,100	2,842
2013-11-11	2,850	2,867	2,809	2,825	325,000	2,825
2013-11-08	2,776	2,833	2,768	2,825	317,500	2,825
2013-11-07	2,842	2,855	2,817	2,826	415,400	2,826
2013-11-06	2,842	2,859	2,822	2,841	364,000	2,841
2013-11-05	2,822	2,862	2,801	2,858	742,800	2,858
2013-11-01	2,809	2,810	2,746	2,760	363,500	2,760
2013-10-31	2,820	2,821	2,758	2,789	681,200	2,789
2013-10-30	2,820	2,848	2,791	2,823	1,477,900	2,823
2013-10-29	2,804	2,817	2,772	2,798	439,700	2,798
2013-10-28	2,795	2,804	2,768	2,802	389,100	2,802
2013-10-25	2,782	2,794	2,751	2,763	514,500	2,763
2013-10-24	2,711	2,785	2,689	2,775	430,900	2,775
2013-10-23	2,742	2,778	2,698	2,716	645,100	2,716
2013-10-22	2,742	2,742	2,715	2,718	444,700	2,718
2013-10-21	2,742	2,752	2,725	2,728	481,300	2,728
2013-10-18	2,739	2,761	2,712	2,732	404,800	2,732
2013-10-17	2,748	2,799	2,708	2,739	683,300	2,739
2013-10-16	2,726	2,748	2,675	2,691	624,300	2,691
2013-10-15	2,795	2,804	2,726	2,731	561,500	2,731
2013-10-11	2,780	2,797	2,734	2,745	548,500	2,745
2013-10-10	2,710	2,775	2,710	2,744	735,700	2,744
2013-10-09	2,630	2,716	2,626	2,699	825,100	2,699
2013-10-08	2,606	2,685	2,596	2,646	1,109,300	2,646
2013-10-07	2,595	2,665	2,576	2,592	946,400	2,592
2013-10-04	2,650	2,699	2,642	2,675	1,016,800	2,675
2013-10-03	2,844	2,844	2,702	2,702	957,400	2,702
2013-10-02	2,908	2,910	2,813	2,844	681,100	2,844
2013-10-01	2,906	2,946	2,878	2,889	566,900	2,889
2013-09-30	2,927	2,957	2,886	2,914	569,500	2,914
2013-09-27	3,010	3,015	2,928	2,937	760,500	2,937
2013-09-26	2,982	3,040	2,944	3,040	574,000	3,040
2013-09-25	2,986	3,040	2,977	3,025	378,700	3,025
2013-09-24	2,998	3,030	2,956	3,025	405,900	3,025
2013-09-20	3,020	3,045	3,010	3,040	423,800	3,040
2013-09-19	2,963	3,025	2,954	3,010	611,800	3,010
2013-09-18	2,950	2,970	2,930	2,935	442,900	2,935
2013-09-17	2,930	2,950	2,914	2,920	317,000	2,920
2013-09-13	2,885	2,950	2,885	2,920	802,700	2,920
2013-09-12	2,833	2,868	2,826	2,854	426,000	2,854
2013-09-11	2,799	2,839	2,794	2,825	657,000	2,825
2013-09-10	2,771	2,794	2,755	2,783	627,000	2,783
2013-09-09	2,693	2,775	2,692	2,753	590,600	2,753
2013-09-06	2,731	2,736	2,645	2,661	470,300	2,661
2013-09-05	2,700	2,752	2,697	2,734	625,100	2,734
2013-09-04	2,620	2,694	2,620	2,694	586,700	2,694
2013-09-03	2,658	2,693	2,625	2,656	442,100	2,656
2013-09-02	2,568	2,635	2,540	2,619	352,500	2,619
2013-08-30	2,575	2,608	2,536	2,567	839,000	2,567
2013-08-29	2,589	2,617	2,570	2,573	624,300	2,573
2013-08-28	2,585	2,617	2,531	2,584	710,700	2,584
2013-08-27	2,695	2,696	2,643	2,650	393,300	2,650
2013-08-26	2,691	2,725	2,673	2,677	400,000	2,677
2013-08-23	2,669	2,715	2,610	2,689	850,700	2,689
2013-08-22	2,730	2,738	2,666	2,668	744,200	2,668
2013-08-21	2,725	2,764	2,685	2,739	555,400	2,739
2013-08-20	2,706	2,779	2,668	2,735	938,400	2,735
2013-08-19	2,631	2,706	2,615	2,706	577,500	2,706
2013-08-16	2,570	2,663	2,566	2,651	651,000	2,651
2013-08-15	2,595	2,619	2,580	2,609	569,900	2,609
2013-08-14	2,520	2,596	2,509	2,595	453,600	2,595
2013-08-13	2,523	2,529	2,470	2,508	545,800	2,508
2013-08-12	2,463	2,530	2,459	2,507	498,400	2,507
2013-08-09	2,499	2,516	2,468	2,495	622,900	2,495
2013-08-08	2,536	2,549	2,441	2,492	982,400	2,492
2013-08-07	2,593	2,597	2,534	2,536	661,200	2,536
2013-08-06	2,597	2,650	2,575	2,643	647,300	2,643
2013-08-05	2,574	2,610	2,574	2,591	529,900	2,591
2013-08-02	2,485	2,590	2,483	2,590	684,400	2,590
2013-08-01	2,443	2,470	2,393	2,470	510,100	2,470
2013-07-31	2,440	2,464	2,392	2,442	569,900	2,442
2013-07-30	2,457	2,458	2,380	2,441	1,346,400	2,441
2013-07-29	2,465	2,548	2,450	2,504	725,900	2,504
2013-07-26	2,719	2,794	2,719	2,767	829,700	2,515.45
2013-07-25	2,778	2,792	2,740	2,769	621,200	2,517.27
2013-07-24	2,698	2,783	2,683	2,763	828,300	2,511.82
2013-07-23	2,726	2,746	2,710	2,727	671,500	2,479.09
2013-07-22	2,740	2,758	2,700	2,726	509,000	2,478.18
2013-07-19	2,690	2,737	2,674	2,716	1,275,300	2,469.09
2013-07-18	2,647	2,670	2,607	2,670	908,200	2,427.27
2013-07-17	2,563	2,640	2,563	2,638	909,200	2,398.18
2013-07-16	2,594	2,605	2,558	2,605	824,400	2,368.18
2013-07-12	2,620	2,638	2,575	2,610	661,900	2,372.73
2013-07-11	2,554	2,650	2,543	2,641	1,600,100	2,400.91
2013-07-10	2,506	2,569	2,506	2,549	827,900	2,317.27
2013-07-09	2,548	2,575	2,521	2,556	1,374,000	2,323.64
2013-07-08	2,571	2,571	2,488	2,488	1,196,400	2,261.82
2013-07-05	2,640	2,640	2,524	2,554	2,303,800	2,321.82
2013-07-04	2,501	2,624	2,410	2,624	3,753,000	2,385.45
2013-07-03	2,550	2,651	2,540	2,651	1,956,200	2,410
2013-07-02	2,498	2,522	2,442	2,521	2,043,100	2,291.82
2013-07-01	2,498	2,498	2,382	2,470	2,071,000	2,245.45
2013-06-28	2,360	2,458	2,355	2,457	3,845,700	2,233.64
2013-06-27	2,179	2,343	2,177	2,337	3,049,400	2,124.55
2013-06-26	2,165	2,178	2,134	2,158	2,214,100	1,961.82
2013-06-25	2,125	2,147	2,107	2,139	1,780,400	1,944.55
2013-06-24	2,170	2,174	2,117	2,150	2,560,100	1,954.55
2013-06-21	2,056	2,144	2,050	2,144	3,241,900	1,949.09
2013-06-20	2,080	2,135	2,063	2,127	8,880,199	1,933.64
2013-06-19	2,150	2,158	2,114	2,143	2,982,900	1,948.18
2013-06-18	2,085	2,108	2,068	2,106	2,464,200	1,914.55
2013-06-17	2,048	2,094	2,038	2,089	2,427,900	1,899.09
2013-06-14	2,055	2,064	2,046	2,046	6,456,599	1,860
2013-06-13	2,090	2,090	2,047	2,047	7,013,399	1,860.91
2013-06-12	2,233	2,233	2,102	2,110	3,324,000	1,918.18
2013-06-11	2,360	2,432	2,284	2,294	1,150,500	2,085.45
2013-06-10	2,354	2,404	2,349	2,360	660,100	2,145.45
2013-06-07	2,294	2,385	2,263	2,322	627,500	2,110.91
2013-06-06	2,315	2,415	2,301	2,333	747,500	2,120.91
2013-06-05	2,567	2,591	2,351	2,358	1,041,600	2,143.64
2013-06-04	2,449	2,559	2,200	2,538	1,200,900	2,307.27
2013-06-03	2,649	2,685	2,542	2,549	613,000	2,317.27
2013-05-31	2,727	2,779	2,675	2,693	539,800	2,448.18
2013-05-30	2,754	2,777	2,710	2,727	510,200	2,479.09
2013-05-29	2,820	2,828	2,740	2,790	328,700	2,536.36
2013-05-28	2,772	2,822	2,713	2,790	399,700	2,536.36
2013-05-27	2,755	2,866	2,710	2,822	312,300	2,565.45
2013-05-24	2,789	2,921	2,703	2,817	731,900	2,560.91
2013-05-23	2,924	2,927	2,692	2,695	572,900	2,450
2013-05-22	2,938	2,980	2,882	2,924	289,200	2,658.18
2013-05-21	3,025	3,025	2,873	2,939	502,700	2,671.82
2013-05-20	3,070	3,075	3,010	3,010	246,100	2,736.36
2013-05-17	3,030	3,100	3,025	3,070	302,700	2,790.91
2013-05-16	3,055	3,115	3,000	3,035	457,800	2,759.09
2013-05-15	3,095	3,130	3,000	3,020	540,400	2,745.45
2013-05-14	3,190	3,190	3,070	3,080	413,100	2,800
2013-05-13	3,215	3,215	3,135	3,175	361,900	2,886.36
2013-05-10	3,180	3,215	3,160	3,195	338,300	2,904.55
2013-05-09	3,200	3,205	3,100	3,110	316,700	2,827.27
2013-05-08	3,210	3,240	3,170	3,180	393,100	2,890.91
2013-05-07	3,220	3,250	3,165	3,200	383,100	2,909.09
2013-05-02	3,165	3,175	3,105	3,155	278,200	2,868.18
2013-05-01	3,135	3,200	3,095	3,170	308,000	2,881.82
2013-04-30	3,120	3,170	3,110	3,135	645,700	2,850
2013-04-26	3,140	3,175	3,110	3,115	375,000	2,831.82
2013-04-25	3,180	3,200	3,150	3,180	325,200	2,890.91
2013-04-24	3,130	3,155	3,090	3,155	535,400	2,868.18
2013-04-23	3,135	3,135	3,050	3,060	808,900	2,781.82
2013-04-22	3,265	3,305	3,110	3,130	1,171,100	2,845.45
2013-04-19	3,130	3,215	3,090	3,200	922,300	2,909.09
2013-04-18	3,210	3,260	3,120	3,165	813,000	2,877.27
2013-04-17	3,185	3,240	3,110	3,220	705,300	2,927.27
2013-04-16	3,165	3,235	3,060	3,185	983,800	2,895.45
2013-04-15	3,305	3,330	3,170	3,235	781,600	2,940.91
2013-04-12	3,325	3,385	3,320	3,375	865,900	3,068.18
2013-04-11	3,400	3,405	3,305	3,380	632,300	3,072.73
2013-04-10	3,245	3,345	3,110	3,300	881,200	3,000
2013-04-09	3,460	3,490	3,305	3,350	752,400	3,045.45
2013-04-08	3,425	3,495	3,360	3,435	1,022,400	3,122.73
2013-04-05	3,470	3,470	3,400	3,440	1,031,500	3,127.27
2013-04-04	2,791	2,969	2,756	2,967	459,900	2,697.27
2013-04-03	2,854	2,890	2,831	2,855	509,900	2,595.45
2013-04-02	2,719	2,863	2,681	2,854	475,100	2,594.55
2013-04-01	2,850	2,850	2,725	2,726	233,500	2,478.18
2013-03-29	2,871	2,882	2,802	2,852	327,400	2,592.73
2013-03-28	2,840	2,900	2,822	2,864	579,100	2,603.64
2013-03-27	2,851	2,883	2,801	2,824	526,600	2,567.27
2013-03-26	2,832	2,852	2,799	2,816	422,500	2,560
2013-03-25	2,768	2,869	2,765	2,847	483,100	2,588.18
2013-03-22	2,740	2,805	2,736	2,745	659,100	2,495.45
2013-03-21	2,803	2,897	2,781	2,790	649,500	2,536.36
2013-03-19	2,759	2,841	2,759	2,812	452,200	2,556.36
2013-03-18	2,830	2,830	2,760	2,766	586,900	2,514.55
2013-03-15	2,736	2,815	2,705	2,792	883,500	2,538.18
2013-03-14	2,633	2,728	2,627	2,709	526,900	2,462.73
2013-03-13	2,640	2,674	2,626	2,644	667,300	2,403.64
2013-03-12	2,725	2,750	2,670	2,680	765,300	2,436.36
2013-03-11	2,598	2,719	2,572	2,713	759,800	2,466.36
2013-03-08	2,577	2,612	2,562	2,580	924,500	2,345.45
2013-03-07	2,573	2,619	2,528	2,600	617,800	2,363.64
2013-03-06	2,600	2,660	2,546	2,589	1,125,500	2,353.64
2013-03-05	2,612	2,713	2,510	2,526	1,681,800	2,296.36
2013-03-04	2,540	2,655	2,524	2,612	1,259,200	2,374.55
2013-03-01	2,310	2,444	2,309	2,390	911,700	2,172.73
2013-02-28	2,248	2,310	2,248	2,298	672,600	2,089.09
2013-02-27	2,258	2,275	2,244	2,244	247,200	2,040
2013-02-26	2,175	2,282	2,173	2,259	1,015,500	2,053.64
2013-02-25	2,280	2,306	2,250	2,282	1,912,600	2,074.55
2013-02-22	2,278	2,312	2,242	2,271	974,100	2,064.55
2013-02-21	2,211	2,262	2,211	2,228	704,000	2,025.45
2013-02-20	2,203	2,226	2,200	2,210	512,700	2,009.09
2013-02-19	2,165	2,211	2,147	2,194	493,700	1,994.55
2013-02-18	2,123	2,177	2,123	2,162	728,700	1,965.45
2013-02-15	2,103	2,106	2,057	2,096	665,500	1,905.45
2013-02-14	2,136	2,144	2,113	2,115	399,400	1,922.73
2013-02-13	2,128	2,147	2,116	2,123	391,800	1,930
2013-02-12	2,141	2,162	2,127	2,127	406,800	1,933.64
2013-02-08	2,160	2,160	2,125	2,135	353,400	1,940.91
2013-02-07	2,142	2,168	2,137	2,160	456,600	1,963.64
2013-02-06	2,112	2,150	2,112	2,138	656,300	1,943.64
2013-02-05	2,175	2,176	2,111	2,111	491,300	1,919.09
2013-02-04	2,192	2,204	2,171	2,188	250,300	1,989.09
2013-02-01	2,218	2,226	2,185	2,191	223,600	1,991.82
2013-01-31	2,217	2,220	2,187	2,205	341,400	2,004.55
2013-01-30	2,182	2,211	2,164	2,207	397,800	2,006.36
2013-01-29	2,169	2,182	2,156	2,169	254,300	1,971.82
2013-01-28	2,191	2,193	2,168	2,170	263,500	1,972.73
2013-01-25	2,183	2,198	2,168	2,192	433,500	1,992.73
2013-01-24	2,119	2,166	2,107	2,164	342,000	1,967.27
2013-01-23	2,138	2,168	2,138	2,142	278,400	1,947.27
2013-01-22	2,132	2,181	2,132	2,155	494,300	1,959.09
2013-01-21	2,148	2,153	2,117	2,139	350,200	1,944.55
2013-01-18	2,124	2,143	2,112	2,137	482,300	1,942.73
2013-01-17	2,126	2,126	2,081	2,111	483,600	1,919.09
2013-01-16	2,171	2,182	2,126	2,131	423,300	1,937.27
2013-01-15	2,198	2,212	2,161	2,174	522,400	1,976.36
2013-01-11	2,181	2,195	2,169	2,175	576,300	1,977.27
2013-01-10	2,175	2,180	2,145	2,171	587,600	1,973.64
2013-01-09	2,112	2,187	2,109	2,167	799,900	1,970
2013-01-08	2,112	2,147	2,101	2,132	657,300	1,938.18
2013-01-07	2,121	2,121	2,098	2,111	821,200	1,919.09
2013-01-04	2,143	2,148	2,093	2,105	950,600	1,913.64

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