1. HOME >
  2. 株価時系列 >
  3. 8905 >
  4. 2016年

8905 イオンモール(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6661,6661,6341,644846,1001,644
2016-12-291,6901,6981,6581,676653,4001,676
2016-12-281,6871,6881,6731,682379,9001,682
2016-12-271,7111,7111,6811,691497,1001,691
2016-12-261,7131,7221,7051,717235,7001,717
2016-12-221,7161,7191,6941,712451,0001,712
2016-12-211,7361,7561,7181,723515,0001,723
2016-12-201,7521,7691,7341,742792,0001,742
2016-12-191,7241,7301,7151,726663,6001,726
2016-12-161,7221,7241,7101,718574,4001,718
2016-12-151,7211,7361,7051,707521,4001,707
2016-12-141,7281,7301,7141,721435,4001,721
2016-12-131,7001,7301,6861,728722,9001,728
2016-12-121,7331,7331,6661,695731,4001,695
2016-12-091,7171,7391,7061,718706,0001,718
2016-12-081,7001,7121,6811,710768,7001,710
2016-12-071,6781,6841,6611,682422,0001,682
2016-12-061,6511,6831,6471,657649,5001,657
2016-12-051,6591,6591,6141,630599,8001,630
2016-12-021,6411,6781,6411,671731,2001,671
2016-12-011,6901,6901,6341,641942,4001,641
2016-11-301,6171,6601,6161,650816,9001,650
2016-11-291,6361,6381,6111,615525,1001,615
2016-11-281,6301,6431,6171,641538,6001,641
2016-11-251,6351,6461,6051,623834,1001,623
2016-11-241,5751,6501,5691,6321,445,4001,632
2016-11-221,5341,5501,5341,544619,4001,544
2016-11-211,5251,5371,5211,528829,9001,528
2016-11-181,5391,5391,5091,516788,4001,516
2016-11-171,5351,5401,5131,524634,8001,524
2016-11-161,5751,5761,5311,535685,6001,535
2016-11-151,5441,5571,5321,545616,6001,545
2016-11-141,5571,5791,5471,547660,3001,547
2016-11-111,5711,5861,5341,541708,4001,541
2016-11-101,5401,5651,5221,558842,5001,558
2016-11-091,5501,5541,4271,4531,028,8001,453
2016-11-081,5351,5501,5331,545745,5001,545
2016-11-071,5241,5441,5211,527570,3001,527
2016-11-041,5231,5301,4991,505868,5001,505
2016-11-021,5511,5541,5191,532695,3001,532
2016-11-011,5591,5771,5521,571543,9001,571
2016-10-311,5571,5691,5501,560673,1001,560
2016-10-281,5701,5741,5501,561753,7001,561
2016-10-271,5661,5841,5381,567646,9001,567
2016-10-261,5601,5781,5601,575630,6001,575
2016-10-251,5451,5691,5441,556778,5001,556
2016-10-241,5121,5381,5001,532519,1001,532
2016-10-211,5211,5431,5131,519472,8001,519
2016-10-201,4931,5291,4901,514997,2001,514
2016-10-191,4761,4861,4711,485429,9001,485
2016-10-171,4661,4851,4661,475513,9001,475
2016-10-131,4901,4971,4591,466851,7001,466
2016-10-121,4551,4811,4521,471552,4001,471
2016-10-111,4591,4871,4571,470583,8001,470
2016-10-071,4851,4981,4501,4561,229,2001,456
2016-10-061,5001,5051,4781,4851,389,5001,485
2016-10-051,4901,5201,4801,486955,3001,486
2016-10-041,5511,5511,5221,530740,9001,530
2016-10-031,5871,5921,5551,560619,5001,560
2016-09-301,5271,5981,5171,588999,7001,588
2016-09-291,5301,5551,5271,541650,2001,541
2016-09-281,5441,5441,5111,515358,7001,515
2016-09-271,5161,5451,4991,545449,7001,545
2016-09-261,5301,5351,5151,522302,7001,522
2016-09-231,5101,5391,4951,526640,3001,526
2016-09-211,4881,5371,4791,533730,1001,533
2016-09-201,4511,4861,4461,468520,4001,468
2016-09-161,4411,4611,4261,457554,4001,457
2016-09-151,4491,4491,4051,4201,124,2001,420
2016-09-141,4741,4871,4601,466467,9001,466
2016-09-131,4611,4801,4561,473376,4001,473
2016-09-121,4851,4851,4551,476528,7001,476
2016-09-091,4991,5131,4851,502759,5001,502
2016-09-081,4901,5181,4751,496759,1001,496
2016-09-071,4571,4751,4501,475749,0001,475
2016-09-061,4661,4871,4621,485475,6001,485
2016-09-051,4851,4981,4731,478582,7001,478
2016-09-021,4631,4781,4561,472659,4001,472
2016-09-011,4571,4631,4451,461506,5001,461
2016-08-311,4331,4561,4281,456850,1001,456
2016-08-301,3961,4241,3911,417535,3001,417
2016-08-291,3921,4101,3901,403510,8001,403
2016-08-261,3861,3861,3551,358622,3001,358
2016-08-251,4191,4281,3781,388554,7001,388
2016-08-241,3711,3931,3601,390620,7001,390
2016-08-231,3561,3781,3531,362596,6001,362
2016-08-221,3481,3531,3331,352529,6001,352
2016-08-191,3621,3681,3511,355625,1001,355
2016-08-181,3891,3901,3661,369814,2001,369
2016-08-171,3961,4131,3841,411641,9001,411
2016-08-161,4591,4591,3951,396813,0001,396
2016-08-151,4091,4641,4011,4541,046,0001,454
2016-08-121,3601,4161,3591,412759,2001,412
2016-08-101,3651,3651,3341,342469,2001,342
2016-08-091,3551,3621,3461,356290,8001,356
2016-08-081,3141,3521,3111,352676,1001,352
2016-08-051,3011,3131,2861,295801,9001,295
2016-08-041,2841,3051,2721,304587,7001,304
2016-08-031,3121,3121,2801,281819,3001,281
2016-08-021,3501,3591,3341,336499,6001,336
2016-08-011,3631,3681,3391,363659,6001,363
2016-07-291,4151,4221,3471,390927,0001,390
2016-07-281,4031,4171,3851,413729,4001,413
2016-07-271,4071,4201,3931,404884,4001,404
2016-07-261,4251,4261,3781,390963,8001,390
2016-07-251,3571,4281,3551,4191,063,0001,419
2016-07-221,3621,3721,3331,345716,3001,345
2016-07-211,3821,3941,3661,385623,8001,385
2016-07-201,3461,3631,3271,359698,7001,359
2016-07-191,3611,3741,3311,346916,3001,346
2016-07-151,3581,3901,3521,3611,129,0001,361
2016-07-141,3361,3541,3271,350814,0001,350
2016-07-131,3311,3481,3171,321738,3001,321
2016-07-121,2781,3171,2781,307878,7001,307
2016-07-111,2441,2631,2261,2481,180,2001,248
2016-07-081,2801,2801,2111,2122,220,3001,212
2016-07-071,3371,3851,2921,2972,318,9001,297
2016-07-061,3501,4091,3411,3931,947,2001,393
2016-07-051,3411,3711,3281,368729,7001,368
2016-07-041,3101,3451,3051,3411,014,1001,341
2016-07-011,3391,3421,3031,306685,4001,306
2016-06-301,3321,3561,3221,334883,3001,334
2016-06-291,2871,3231,2751,317666,9001,317
2016-06-281,2751,2991,2491,286987,8001,286
2016-06-271,2951,3051,2771,289648,7001,289
2016-06-241,3961,4071,2571,2711,561,8001,271
2016-06-231,3921,4071,3861,403589,9001,403
2016-06-221,4101,4131,3881,395747,5001,395
2016-06-211,3931,4291,3851,425590,7001,425
2016-06-201,3811,4111,3811,404717,7001,404
2016-06-171,4001,4111,3641,3691,044,3001,369
2016-06-161,4411,4451,3751,3811,357,1001,381
2016-06-151,4271,4711,4031,465811,8001,465
2016-06-141,4421,4481,4291,441728,2001,441
2016-06-131,4781,4821,4471,4471,021,4001,447
2016-06-101,4671,4991,4511,4991,028,9001,499
2016-06-091,4731,4881,4531,457436,0001,457
2016-06-081,4791,4831,4601,478523,9001,478
2016-06-071,4551,4821,4501,481468,7001,481
2016-06-061,4631,4771,4411,469990,8001,469
2016-06-031,4511,4951,4501,4921,797,6001,492
2016-06-021,4351,4491,4201,4421,469,8001,442
2016-06-011,4581,4621,4351,440944,0001,440
2016-05-311,4561,4661,4451,463722,3001,463
2016-05-301,4601,4681,4461,468512,3001,468
2016-05-271,4581,4651,4361,459953,0001,459
2016-05-261,4701,4811,4551,460513,4001,460
2016-05-251,4761,4831,4611,462444,4001,462
2016-05-241,4751,4911,4561,457595,5001,457
2016-05-231,4741,4811,4551,474711,5001,474
2016-05-201,4571,4771,4511,475825,7001,475
2016-05-191,4741,4921,4561,458641,4001,458
2016-05-181,4551,4791,4551,467569,1001,467
2016-05-171,4511,4751,4481,462605,4001,462
2016-05-161,4661,4771,4431,446843,3001,446
2016-05-131,4751,4751,4471,459890,4001,459
2016-05-121,4751,4831,4621,465879,9001,465
2016-05-111,4801,4831,4571,4611,102,6001,461
2016-05-101,4651,4701,4351,4691,535,0001,469
2016-05-091,4711,4851,4671,471561,1001,471
2016-05-061,4901,5051,4511,4591,103,9001,459
2016-05-021,4781,4951,4731,479883,8001,479
2016-04-281,6241,6401,5261,5311,083,7001,531
2016-04-271,6131,6201,5971,604791,9001,604
2016-04-261,6461,6521,6071,6161,008,5001,616
2016-04-251,6601,6801,6431,655889,1001,655
2016-04-221,6351,6531,6191,6511,277,7001,651
2016-04-211,6551,6601,6301,6411,084,9001,641
2016-04-201,6381,6481,6121,6211,192,1001,621
2016-04-191,6221,6491,6051,6212,056,7001,621
2016-04-181,5841,6171,5791,5951,845,6001,595
2016-04-151,6031,6601,5921,6501,068,0001,650
2016-04-141,6051,6401,5771,6371,120,7001,637
2016-04-131,5461,5681,5331,565812,7001,565
2016-04-121,5111,5391,5071,531836,6001,531
2016-04-111,5271,5321,4911,525973,8001,525
2016-04-081,5171,5471,4751,5261,373,9001,526
2016-04-071,5491,5691,5351,545569,0001,545
2016-04-061,5371,5591,5281,548809,5001,548
2016-04-051,5601,5681,5341,542565,0001,542
2016-04-041,5791,5861,5521,572923,0001,572
2016-04-011,6691,6771,5841,5901,130,5001,590
2016-03-311,6881,7041,6671,667756,9001,667
2016-03-301,7001,7101,6711,675618,4001,675
2016-03-291,6531,7051,6511,705798,0001,705
2016-03-281,6681,6691,6321,654961,1001,654
2016-03-251,6581,6781,6521,675753,9001,675
2016-03-241,6871,6961,6561,6651,236,9001,665
2016-03-231,6851,7171,6841,704846,3001,704
2016-03-221,6691,6931,6551,6901,468,7001,690
2016-03-181,6571,6691,6351,6601,355,7001,660
2016-03-171,6551,6841,6391,654876,4001,654
2016-03-161,6821,6901,6621,671532,0001,671
2016-03-151,7181,7381,6821,696462,5001,696
2016-03-141,7081,7391,7011,734527,7001,734
2016-03-111,6541,7001,6501,694676,6001,694
2016-03-101,6901,7021,6631,673532,9001,673
2016-03-091,6941,7161,6601,668598,1001,668
2016-03-081,7051,7241,6811,712620,3001,712
2016-03-071,7291,7321,7061,712417,2001,712
2016-03-041,7401,7451,7201,739660,1001,739
2016-03-031,7321,7651,7271,742770,2001,742
2016-03-021,6911,7391,6701,732985,6001,732
2016-03-011,6091,6591,6001,649839,0001,649
2016-02-291,6501,6531,5981,600693,2001,600
2016-02-261,6271,6481,6141,619596,8001,619
2016-02-251,6001,6301,5901,6261,178,9001,626
2016-02-241,5491,5971,5311,5832,173,0001,583
2016-02-231,5971,5981,5611,569921,0001,569
2016-02-221,5551,6071,5551,5891,152,1001,589
2016-02-191,5661,5851,5501,577891,6001,577
2016-02-181,6041,6091,5711,578966,3001,578
2016-02-171,5901,6151,5371,5641,073,9001,564
2016-02-161,5791,6431,5651,6051,106,8001,605
2016-02-151,5541,6191,5231,6031,170,1001,603
2016-02-121,5001,5411,4911,4961,398,6001,496
2016-02-101,6001,6141,5331,5601,139,5001,560
2016-02-091,6201,6371,5891,6021,386,2001,602
2016-02-081,6981,7181,6831,7001,638,5001,700
2016-02-051,7831,7951,7171,739870,0001,739
2016-02-041,7861,8291,7831,801501,7001,801
2016-02-031,8151,8221,7781,8141,124,0001,814
2016-02-021,8591,8791,8261,8351,069,2001,835
2016-02-011,8571,8991,8421,8991,146,6001,899
2016-01-291,7211,8351,7021,8221,592,1001,822
2016-01-281,7581,7581,7201,720836,9001,720
2016-01-271,7641,7821,7531,775684,5001,775
2016-01-261,7501,7561,7231,727658,0001,727
2016-01-251,7871,7961,7441,763592,1001,763
2016-01-221,7081,7541,6941,748791,5001,748
2016-01-211,7031,7381,6561,6561,185,5001,656
2016-01-201,7971,8041,6961,6961,448,8001,696
2016-01-191,7251,8001,7251,7772,054,6001,777
2016-01-181,7231,7541,7021,7381,065,6001,738
2016-01-151,8041,8221,7641,7751,274,6001,775
2016-01-141,7831,7951,7291,7652,062,0001,765
2016-01-131,8551,8721,8141,8382,234,7001,838
2016-01-121,9101,9681,8851,885916,1001,885
2016-01-082,0002,0491,9721,9771,064,4001,977
2016-01-072,0492,0652,0132,021567,6002,021
2016-01-062,0862,0992,0522,061382,2002,061
2016-01-052,0842,1082,0692,079784,1002,079
2016-01-042,0932,0932,0472,066706,5002,066

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