8905 イオンモール(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,156	2,159	2,124	2,144	672,900	2,144
2014-12-29	2,150	2,160	2,118	2,146	709,000	2,146
2014-12-26	2,090	2,149	2,088	2,143	658,400	2,143
2014-12-25	2,074	2,094	2,071	2,087	424,600	2,087
2014-12-24	2,088	2,090	2,061	2,073	660,800	2,073
2014-12-22	2,022	2,069	2,009	2,064	944,400	2,064
2014-12-19	1,943	2,024	1,942	2,015	1,928,800	2,015
2014-12-18	1,939	1,939	1,903	1,915	1,087,800	1,915
2014-12-17	1,833	1,883	1,821	1,877	1,509,600	1,877
2014-12-16	1,859	1,860	1,821	1,847	1,199,300	1,847
2014-12-15	1,905	1,909	1,877	1,882	803,300	1,882
2014-12-12	1,925	1,937	1,909	1,916	1,242,000	1,916
2014-12-11	1,995	1,999	1,925	1,938	1,216,100	1,938
2014-12-10	2,046	2,074	1,998	2,011	986,100	2,011
2014-12-09	2,081	2,090	2,042	2,058	1,298,100	2,058
2014-12-08	2,070	2,105	2,067	2,102	904,400	2,102
2014-12-05	2,030	2,049	2,022	2,043	732,500	2,043
2014-12-04	2,082	2,086	2,037	2,037	838,100	2,037
2014-12-03	2,037	2,094	2,027	2,056	1,106,900	2,056
2014-12-02	2,016	2,037	2,002	2,022	725,400	2,022
2014-12-01	2,040	2,046	2,011	2,027	724,400	2,027
2014-11-28	2,014	2,033	1,998	2,024	880,500	2,024
2014-11-27	2,055	2,071	2,004	2,006	946,600	2,006
2014-11-26	2,085	2,110	2,050	2,067	922,700	2,067
2014-11-25	2,125	2,136	2,072	2,087	1,242,000	2,087
2014-11-21	2,106	2,134	2,095	2,121	1,235,400	2,121
2014-11-20	2,193	2,203	2,106	2,116	1,040,100	2,116
2014-11-19	2,200	2,225	2,167	2,192	766,500	2,192
2014-11-18	2,185	2,207	2,172	2,183	1,064,500	2,183
2014-11-17	2,207	2,215	2,151	2,176	1,489,800	2,176
2014-11-14	2,152	2,208	2,117	2,207	1,467,400	2,207
2014-11-13	2,081	2,130	2,068	2,127	1,035,000	2,127
2014-11-12	2,033	2,129	2,017	2,098	1,538,400	2,098
2014-11-11	2,017	2,025	1,970	2,005	754,900	2,005
2014-11-10	1,966	2,001	1,954	1,999	576,500	1,999
2014-11-07	1,975	1,996	1,951	1,966	886,900	1,966
2014-11-06	2,061	2,086	1,953	1,955	1,526,300	1,955
2014-11-05	2,111	2,113	2,041	2,044	1,841,400	2,044
2014-11-04	2,165	2,200	2,102	2,113	2,953,300	2,113
2014-10-31	1,891	2,032	1,862	2,026	1,860,200	2,026
2014-10-30	1,840	1,900	1,840	1,891	1,006,200	1,891
2014-10-29	1,806	1,849	1,805	1,837	759,400	1,837
2014-10-28	1,825	1,864	1,800	1,806	1,154,500	1,806
2014-10-27	1,825	1,855	1,808	1,845	1,260,100	1,845
2014-10-24	1,789	1,817	1,789	1,807	840,300	1,807
2014-10-23	1,808	1,811	1,768	1,775	1,095,000	1,775
2014-10-22	1,811	1,838	1,807	1,822	979,800	1,822
2014-10-21	1,855	1,856	1,781	1,786	1,239,300	1,786
2014-10-20	1,833	1,860	1,830	1,847	1,381,300	1,847
2014-10-17	1,802	1,831	1,796	1,799	936,700	1,799
2014-10-16	1,842	1,842	1,801	1,808	1,032,400	1,808
2014-10-15	1,874	1,893	1,859	1,860	794,300	1,860
2014-10-14	1,889	1,899	1,865	1,868	772,000	1,868
2014-10-10	1,890	1,915	1,872	1,911	775,300	1,911
2014-10-09	1,928	1,943	1,906	1,910	549,800	1,910
2014-10-08	1,935	1,944	1,920	1,925	823,400	1,925
2014-10-07	2,000	2,003	1,955	1,959	1,310,700	1,959
2014-10-06	2,056	2,070	1,994	1,996	1,581,600	1,996
2014-10-03	2,065	2,106	2,058	2,069	549,300	2,069
2014-10-02	2,123	2,124	2,063	2,065	797,700	2,065
2014-10-01	2,100	2,136	2,096	2,124	758,900	2,124
2014-09-30	2,100	2,103	2,073	2,093	693,500	2,093
2014-09-29	2,143	2,149	2,094	2,106	1,070,600	2,106
2014-09-26	2,157	2,171	2,136	2,146	656,300	2,146
2014-09-25	2,166	2,177	2,143	2,167	904,200	2,167
2014-09-24	2,187	2,204	2,152	2,155	668,400	2,155
2014-09-22	2,165	2,194	2,165	2,194	929,500	2,194
2014-09-19	2,190	2,190	2,150	2,151	1,279,200	2,151
2014-09-18	2,205	2,223	2,190	2,193	478,900	2,193
2014-09-17	2,191	2,201	2,181	2,183	556,000	2,183
2014-09-16	2,216	2,220	2,182	2,194	652,600	2,194
2014-09-12	2,228	2,229	2,206	2,220	632,400	2,220
2014-09-11	2,251	2,253	2,213	2,214	401,400	2,214
2014-09-10	2,240	2,257	2,217	2,231	613,700	2,231
2014-09-09	2,296	2,303	2,247	2,248	375,000	2,248
2014-09-08	2,280	2,299	2,275	2,291	260,800	2,291
2014-09-05	2,302	2,302	2,260	2,278	450,300	2,278
2014-09-04	2,295	2,297	2,266	2,278	340,200	2,278
2014-09-03	2,360	2,363	2,291	2,295	605,100	2,295
2014-09-02	2,297	2,357	2,295	2,348	726,400	2,348
2014-09-01	2,269	2,294	2,264	2,286	540,400	2,286
2014-08-29	2,266	2,289	2,252	2,267	657,600	2,267
2014-08-28	2,310	2,312	2,260	2,267	557,100	2,267
2014-08-27	2,334	2,344	2,317	2,330	586,400	2,330
2014-08-26	2,344	2,366	2,333	2,345	502,600	2,345
2014-08-25	2,360	2,371	2,340	2,355	481,300	2,355
2014-08-22	2,350	2,363	2,329	2,339	479,100	2,339
2014-08-21	2,346	2,351	2,319	2,348	639,600	2,348
2014-08-20	2,309	2,343	2,306	2,328	756,600	2,328
2014-08-19	2,282	2,308	2,276	2,298	531,400	2,298
2014-08-18	2,276	2,279	2,264	2,274	609,400	2,274
2014-08-15	2,264	2,277	2,245	2,264	540,300	2,264
2014-08-14	2,300	2,300	2,245	2,265	656,200	2,265
2014-08-13	2,225	2,280	2,225	2,279	507,100	2,279
2014-08-12	2,242	2,265	2,223	2,235	554,200	2,235
2014-08-11	2,250	2,271	2,229	2,242	550,600	2,242
2014-08-08	2,250	2,265	2,207	2,214	684,700	2,214
2014-08-07	2,278	2,279	2,225	2,261	739,100	2,261
2014-08-06	2,333	2,334	2,262	2,266	1,084,100	2,266
2014-08-05	2,380	2,387	2,347	2,350	1,211,300	2,350
2014-08-04	2,386	2,403	2,372	2,392	1,454,600	2,392
2014-08-01	2,405	2,419	2,385	2,404	813,700	2,404
2014-07-31	2,427	2,440	2,420	2,434	680,100	2,434
2014-07-30	2,413	2,443	2,413	2,430	496,300	2,430
2014-07-29	2,457	2,474	2,407	2,426	709,600	2,426
2014-07-28	2,453	2,479	2,445	2,458	565,300	2,458
2014-07-25	2,463	2,463	2,421	2,435	821,800	2,435
2014-07-24	2,484	2,489	2,454	2,463	655,100	2,463
2014-07-23	2,506	2,509	2,481	2,493	400,400	2,493
2014-07-22	2,540	2,543	2,492	2,497	532,900	2,497
2014-07-18	2,511	2,523	2,502	2,512	214,800	2,512
2014-07-17	2,536	2,547	2,508	2,533	459,500	2,533
2014-07-16	2,511	2,543	2,503	2,523	417,100	2,523
2014-07-15	2,520	2,546	2,514	2,523	341,200	2,523
2014-07-14	2,537	2,540	2,502	2,520	361,200	2,520
2014-07-11	2,595	2,601	2,538	2,540	546,300	2,540
2014-07-10	2,654	2,675	2,630	2,634	294,100	2,634
2014-07-09	2,656	2,667	2,630	2,652	269,300	2,652
2014-07-08	2,676	2,697	2,647	2,682	254,300	2,682
2014-07-07	2,660	2,676	2,645	2,672	210,500	2,672
2014-07-04	2,662	2,680	2,643	2,674	342,800	2,674
2014-07-03	2,689	2,698	2,619	2,626	595,800	2,626
2014-07-02	2,682	2,682	2,588	2,678	411,700	2,678
2014-07-01	2,686	2,699	2,662	2,689	326,300	2,689
2014-06-30	2,679	2,681	2,621	2,669	461,600	2,669
2014-06-27	2,643	2,665	2,603	2,660	588,000	2,660
2014-06-26	2,570	2,641	2,561	2,641	622,400	2,641
2014-06-25	2,520	2,581	2,515	2,555	654,600	2,555
2014-06-24	2,516	2,533	2,500	2,511	312,400	2,511
2014-06-23	2,550	2,556	2,524	2,529	371,500	2,529
2014-06-20	2,492	2,541	2,468	2,517	599,400	2,517
2014-06-19	2,484	2,525	2,475	2,510	386,300	2,510
2014-06-18	2,475	2,495	2,457	2,480	370,300	2,480
2014-06-17	2,482	2,511	2,466	2,474	371,900	2,474
2014-06-16	2,503	2,505	2,471	2,481	514,400	2,481
2014-06-13	2,474	2,517	2,470	2,514	677,100	2,514
2014-06-12	2,542	2,542	2,485	2,513	578,500	2,513
2014-06-11	2,562	2,575	2,541	2,569	317,000	2,569
2014-06-10	2,587	2,613	2,572	2,580	290,200	2,580
2014-06-09	2,591	2,610	2,583	2,591	208,700	2,591
2014-06-06	2,589	2,605	2,572	2,581	376,300	2,581
2014-06-05	2,598	2,618	2,568	2,582	308,000	2,582
2014-06-04	2,605	2,615	2,566	2,588	329,300	2,588
2014-06-03	2,635	2,642	2,587	2,592	524,100	2,592
2014-06-02	2,571	2,612	2,557	2,603	515,000	2,603
2014-05-30	2,580	2,602	2,532	2,558	588,200	2,558
2014-05-29	2,604	2,630	2,585	2,592	593,900	2,592
2014-05-28	2,613	2,639	2,553	2,626	595,800	2,626
2014-05-27	2,629	2,687	2,616	2,619	303,300	2,619
2014-05-26	2,604	2,623	2,574	2,619	233,600	2,619
2014-05-23	2,542	2,606	2,526	2,578	337,600	2,578
2014-05-22	2,490	2,519	2,450	2,507	317,600	2,507
2014-05-21	2,530	2,530	2,461	2,487	230,800	2,487
2014-05-20	2,560	2,561	2,532	2,537	273,600	2,537
2014-05-19	2,593	2,600	2,538	2,541	399,600	2,541
2014-05-16	2,533	2,600	2,510	2,596	775,300	2,596
2014-05-15	2,534	2,565	2,501	2,563	375,800	2,563
2014-05-14	2,483	2,551	2,468	2,550	419,000	2,550
2014-05-13	2,460	2,496	2,450	2,477	548,800	2,477
2014-05-12	2,464	2,468	2,428	2,431	555,600	2,431
2014-05-09	2,430	2,486	2,429	2,456	435,200	2,456
2014-05-08	2,427	2,487	2,427	2,433	942,500	2,433
2014-05-07	2,462	2,483	2,415	2,440	912,100	2,440
2014-05-02	2,483	2,489	2,455	2,462	558,400	2,462
2014-05-01	2,460	2,503	2,453	2,481	623,300	2,481
2014-04-30	2,458	2,458	2,407	2,434	495,600	2,434
2014-04-28	2,432	2,465	2,419	2,460	421,400	2,460
2014-04-25	2,431	2,465	2,412	2,457	672,900	2,457
2014-04-24	2,436	2,451	2,399	2,432	837,600	2,432
2014-04-23	2,391	2,435	2,376	2,420	457,700	2,420
2014-04-22	2,426	2,428	2,378	2,382	385,700	2,382
2014-04-21	2,426	2,450	2,402	2,405	330,900	2,405
2014-04-18	2,401	2,441	2,391	2,427	266,400	2,427
2014-04-17	2,444	2,457	2,386	2,415	683,900	2,415
2014-04-16	2,378	2,457	2,367	2,432	565,000	2,432
2014-04-15	2,372	2,397	2,360	2,366	422,100	2,366
2014-04-14	2,360	2,403	2,348	2,372	568,800	2,372
2014-04-11	2,378	2,424	2,364	2,394	1,227,100	2,394
2014-04-10	2,480	2,488	2,416	2,419	1,173,600	2,419
2014-04-09	2,511	2,524	2,459	2,461	782,500	2,461
2014-04-08	2,680	2,692	2,613	2,615	385,900	2,615
2014-04-07	2,712	2,742	2,683	2,706	472,300	2,706
2014-04-04	2,727	2,757	2,720	2,755	345,800	2,755
2014-04-03	2,705	2,733	2,681	2,716	447,200	2,716
2014-04-02	2,657	2,715	2,631	2,692	754,800	2,692
2014-04-01	2,646	2,649	2,583	2,637	508,800	2,637
2014-03-31	2,669	2,681	2,615	2,636	547,000	2,636
2014-03-28	2,602	2,620	2,556	2,612	346,300	2,612
2014-03-27	2,569	2,601	2,527	2,591	564,700	2,591
2014-03-26	2,559	2,630	2,546	2,579	909,900	2,579
2014-03-25	2,550	2,637	2,535	2,537	1,211,600	2,537
2014-03-24	2,497	2,612	2,492	2,551	1,531,000	2,551
2014-03-20	2,511	2,511	2,446	2,447	1,205,600	2,447
2014-03-19	2,549	2,560	2,531	2,539	1,241,600	2,539
2014-03-18	2,559	2,570	2,535	2,540	394,100	2,540
2014-03-17	2,579	2,611	2,517	2,535	649,900	2,535
2014-03-14	2,704	2,704	2,601	2,614	1,150,200	2,614
2014-03-13	2,642	2,678	2,640	2,654	348,300	2,654
2014-03-12	2,675	2,696	2,644	2,654	680,400	2,654
2014-03-11	2,730	2,764	2,666	2,675	983,100	2,675
2014-03-10	2,794	2,809	2,725	2,731	602,300	2,731
2014-03-07	2,759	2,795	2,759	2,794	703,500	2,794
2014-03-06	2,763	2,790	2,731	2,758	575,900	2,758
2014-03-05	2,812	2,839	2,732	2,789	823,400	2,789
2014-03-04	2,683	2,749	2,640	2,727	782,600	2,727
2014-03-03	2,775	2,781	2,692	2,733	748,800	2,733
2014-02-28	2,820	2,840	2,773	2,815	563,400	2,815
2014-02-27	2,910	2,910	2,819	2,820	778,700	2,820
2014-02-26	2,930	2,965	2,909	2,913	745,600	2,913
2014-02-25	2,870	2,924	2,867	2,900	1,437,100	2,900
2014-02-24	2,907	2,961	2,892	2,920	666,500	2,920
2014-02-21	2,920	2,964	2,905	2,957	386,600	2,957
2014-02-20	2,944	2,950	2,902	2,907	321,000	2,907
2014-02-19	3,020	3,020	2,944	2,961	476,700	2,961
2014-02-18	2,954	3,045	2,936	3,035	546,200	3,035
2014-02-17	2,925	2,971	2,904	2,969	454,900	2,969
2014-02-14	2,951	2,998	2,872	2,899	460,100	2,899
2014-02-13	3,040	3,050	2,933	2,960	538,400	2,960
2014-02-12	3,085	3,105	3,040	3,060	405,300	3,060
2014-02-10	3,025	3,030	2,969	3,030	494,700	3,030
2014-02-07	2,950	2,956	2,837	2,881	530,800	2,881
2014-02-06	2,945	2,972	2,890	2,917	339,100	2,917
2014-02-05	2,906	2,972	2,847	2,910	620,000	2,910
2014-02-04	2,890	2,910	2,825	2,844	690,800	2,844
2014-02-03	3,025	3,040	2,982	2,983	417,000	2,983
2014-01-31	3,050	3,075	2,996	3,030	400,600	3,030
2014-01-30	2,986	3,050	2,974	3,040	592,700	3,040
2014-01-29	2,978	3,075	2,958	3,070	559,700	3,070
2014-01-28	2,921	2,964	2,895	2,933	450,400	2,933
2014-01-27	2,930	2,941	2,867	2,876	690,000	2,876
2014-01-24	3,000	3,035	2,970	2,980	666,100	2,980
2014-01-23	3,100	3,140	3,065	3,070	411,400	3,070
2014-01-22	2,985	3,090	2,977	3,070	573,000	3,070
2014-01-21	3,120	3,145	3,110	3,125	371,100	3,125
2014-01-20	3,130	3,140	3,085	3,105	362,900	3,105
2014-01-17	3,105	3,190	3,105	3,175	688,900	3,175
2014-01-16	3,000	3,090	2,986	3,085	842,800	3,085
2014-01-15	2,994	3,010	2,960	2,998	488,400	2,998
2014-01-14	2,963	2,990	2,937	2,954	668,400	2,954
2014-01-10	2,900	2,998	2,900	2,997	691,000	2,997
2014-01-09	2,955	3,025	2,908	2,920	449,800	2,920
2014-01-08	2,951	2,970	2,910	2,935	512,900	2,935
2014-01-07	2,936	2,982	2,907	2,940	369,700	2,940
2014-01-06	3,020	3,170	2,964	2,979	697,200	2,979

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