8905 イオンモール(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,201	2,220	2,192	2,204	209,400	2,204
2017-12-28	2,222	2,223	2,192	2,200	256,200	2,200
2017-12-27	2,220	2,246	2,220	2,225	284,800	2,225
2017-12-26	2,211	2,218	2,201	2,209	267,900	2,209
2017-12-25	2,205	2,222	2,205	2,210	153,700	2,210
2017-12-22	2,201	2,219	2,201	2,205	251,000	2,205
2017-12-21	2,215	2,220	2,192	2,201	290,600	2,201
2017-12-20	2,246	2,246	2,214	2,226	485,800	2,226
2017-12-19	2,272	2,284	2,247	2,253	873,100	2,253
2017-12-18	2,164	2,179	2,136	2,167	538,700	2,167
2017-12-15	2,194	2,196	2,163	2,169	760,400	2,169
2017-12-14	2,180	2,206	2,172	2,195	855,600	2,195
2017-12-13	2,174	2,177	2,148	2,166	511,700	2,166
2017-12-12	2,168	2,180	2,152	2,164	655,300	2,164
2017-12-11	2,147	2,158	2,131	2,151	907,700	2,151
2017-12-08	2,009	2,129	2,009	2,125	1,208,300	2,125
2017-12-07	2,016	2,033	2,008	2,025	448,100	2,025
2017-12-06	2,054	2,077	2,015	2,023	528,100	2,023
2017-12-05	2,029	2,068	2,022	2,065	310,700	2,065
2017-12-04	2,060	2,060	2,042	2,042	315,200	2,042
2017-12-01	2,063	2,068	2,037	2,052	360,800	2,052
2017-11-30	2,017	2,059	2,008	2,054	747,700	2,054
2017-11-29	2,029	2,034	2,007	2,012	502,700	2,012
2017-11-28	2,023	2,023	2,001	2,018	382,700	2,018
2017-11-27	2,050	2,059	2,022	2,027	388,900	2,027
2017-11-24	2,022	2,037	2,009	2,031	262,600	2,031
2017-11-22	2,043	2,053	2,024	2,027	407,600	2,027
2017-11-21	2,025	2,049	2,020	2,028	627,600	2,028
2017-11-20	1,983	2,024	1,981	2,012	889,600	2,012
2017-11-17	1,984	1,987	1,966	1,984	1,015,100	1,984
2017-11-16	1,930	1,968	1,915	1,962	659,000	1,962
2017-11-15	1,990	1,990	1,928	1,937	837,400	1,937
2017-11-13	2,069	2,070	1,999	2,002	631,600	2,002
2017-11-10	2,040	2,079	2,037	2,073	651,000	2,073
2017-11-09	2,044	2,092	2,034	2,058	757,200	2,058
2017-11-08	2,018	2,044	2,013	2,044	493,600	2,044
2017-11-07	2,010	2,026	1,986	2,025	980,600	2,025
2017-11-06	2,044	2,058	2,029	2,037	767,700	2,037
2017-11-02	2,014	2,048	2,010	2,048	948,800	2,048
2017-11-01	2,024	2,034	2,017	2,033	737,600	2,033
2017-10-31	2,020	2,020	2,008	2,015	662,000	2,015
2017-10-30	2,041	2,044	2,022	2,028	685,400	2,028
2017-10-27	2,014	2,042	1,996	2,034	1,134,800	2,034
2017-10-26	2,000	2,016	1,996	2,013	478,200	2,013
2017-10-25	2,020	2,023	1,991	1,996	960,700	1,996
2017-10-24	2,000	2,028	1,998	2,026	617,200	2,026
2017-10-23	2,030	2,030	1,997	2,012	547,400	2,012
2017-10-20	2,003	2,024	1,993	2,023	566,500	2,023
2017-10-19	2,000	2,015	1,987	2,009	597,500	2,009
2017-10-18	1,981	1,999	1,980	1,994	547,200	1,994
2017-10-17	2,037	2,042	1,979	1,986	942,100	1,986
2017-10-16	2,030	2,050	2,020	2,027	557,900	2,027
2017-10-13	1,995	2,033	1,983	2,023	689,500	2,023
2017-10-12	1,978	2,006	1,968	2,002	911,000	2,002
2017-10-11	1,980	1,988	1,970	1,972	563,000	1,972
2017-10-10	1,974	1,985	1,963	1,984	600,800	1,984
2017-10-06	1,975	1,986	1,969	1,974	584,000	1,974
2017-10-05	1,960	1,986	1,941	1,972	1,101,700	1,972
2017-10-04	2,014	2,037	1,994	1,999	653,400	1,999
2017-10-03	1,996	2,009	1,991	2,005	593,000	2,005
2017-10-02	2,014	2,015	1,988	1,991	613,600	1,991
2017-09-29	2,038	2,048	1,994	2,003	695,800	2,003
2017-09-28	2,050	2,052	2,029	2,038	415,400	2,038
2017-09-27	2,045	2,059	2,027	2,036	462,300	2,036
2017-09-26	2,068	2,071	2,029	2,038	542,000	2,038
2017-09-25	2,082	2,092	2,058	2,067	299,200	2,067
2017-09-22	2,041	2,074	2,041	2,069	650,500	2,069
2017-09-21	2,029	2,088	2,029	2,038	1,032,400	2,038
2017-09-20	2,010	2,018	1,993	2,003	617,500	2,003
2017-09-19	2,020	2,026	1,986	2,005	540,700	2,005
2017-09-15	1,981	2,012	1,979	2,004	818,900	2,004
2017-09-14	1,978	1,991	1,966	1,975	421,800	1,975
2017-09-13	1,954	1,978	1,949	1,975	304,300	1,975
2017-09-12	1,948	1,949	1,926	1,939	386,400	1,939
2017-09-11	1,942	1,942	1,923	1,926	269,300	1,926
2017-09-08	1,915	1,929	1,910	1,921	560,600	1,921
2017-09-07	1,933	1,949	1,920	1,928	341,700	1,928
2017-09-06	1,894	1,929	1,884	1,927	525,700	1,927
2017-09-05	1,923	1,927	1,910	1,917	532,800	1,917
2017-09-04	1,954	1,963	1,916	1,929	985,000	1,929
2017-09-01	1,983	1,995	1,978	1,991	314,700	1,991
2017-08-31	1,984	2,000	1,969	1,976	615,500	1,976
2017-08-30	1,971	1,987	1,961	1,982	450,800	1,982
2017-08-29	1,957	1,980	1,956	1,968	554,100	1,968
2017-08-28	1,978	1,989	1,959	1,967	563,600	1,967
2017-08-25	2,003	2,007	1,974	1,974	478,900	1,974
2017-08-24	1,999	2,020	1,996	1,997	708,700	1,997
2017-08-23	2,025	2,025	1,995	2,000	476,400	2,000
2017-08-22	2,016	2,023	1,984	2,003	725,800	2,003
2017-08-21	2,032	2,048	2,019	2,027	545,000	2,027
2017-08-18	2,050	2,056	2,033	2,037	402,300	2,037
2017-08-17	2,070	2,075	2,063	2,067	195,200	2,067
2017-08-16	2,083	2,097	2,070	2,074	379,400	2,074
2017-08-15	2,080	2,108	2,080	2,098	496,300	2,098
2017-08-14	2,075	2,085	2,057	2,062	636,200	2,062
2017-08-10	2,093	2,111	2,083	2,097	397,700	2,097
2017-08-09	2,109	2,118	2,073	2,102	409,000	2,102
2017-08-08	2,124	2,132	2,108	2,120	338,000	2,120
2017-08-07	2,121	2,132	2,106	2,121	341,000	2,121
2017-08-04	2,109	2,131	2,099	2,121	365,000	2,121
2017-08-03	2,104	2,119	2,098	2,115	302,200	2,115
2017-08-02	2,134	2,138	2,103	2,104	300,300	2,104
2017-08-01	2,099	2,128	2,094	2,119	321,400	2,119
2017-07-31	2,090	2,108	2,072	2,101	687,100	2,101
2017-07-28	2,095	2,108	2,078	2,093	792,800	2,093
2017-07-27	2,110	2,152	2,106	2,127	574,900	2,127
2017-07-26	2,130	2,130	2,100	2,110	641,600	2,110
2017-07-25	2,143	2,153	2,124	2,126	541,600	2,126
2017-07-24	2,143	2,152	2,126	2,144	508,000	2,144
2017-07-21	2,143	2,156	2,136	2,151	435,600	2,151
2017-07-20	2,144	2,147	2,125	2,144	406,400	2,144
2017-07-19	2,095	2,139	2,095	2,138	573,300	2,138
2017-07-18	2,103	2,112	2,086	2,095	434,900	2,095
2017-07-14	2,080	2,121	2,076	2,117	693,100	2,117
2017-07-13	2,079	2,098	2,067	2,076	365,700	2,076
2017-07-12	2,078	2,085	2,064	2,068	567,400	2,068
2017-07-11	2,088	2,103	2,068	2,092	559,600	2,092
2017-07-10	2,075	2,121	2,064	2,088	977,900	2,088
2017-07-07	2,095	2,112	2,052	2,054	1,167,300	2,054
2017-07-06	2,074	2,115	2,063	2,096	1,038,900	2,096
2017-07-05	2,112	2,126	2,092	2,116	693,600	2,116
2017-07-04	2,129	2,158	2,104	2,112	1,189,000	2,112
2017-07-03	2,213	2,217	2,142	2,150	1,355,900	2,150
2017-06-30	2,210	2,228	2,196	2,212	794,800	2,212
2017-06-29	2,227	2,239	2,209	2,235	475,800	2,235
2017-06-28	2,240	2,249	2,212	2,213	700,200	2,213
2017-06-27	2,240	2,260	2,225	2,249	544,300	2,249
2017-06-26	2,182	2,231	2,182	2,226	693,700	2,226
2017-06-23	2,224	2,230	2,198	2,207	630,800	2,207
2017-06-22	2,240	2,246	2,224	2,238	510,300	2,238
2017-06-21	2,229	2,241	2,207	2,240	808,600	2,240
2017-06-20	2,254	2,256	2,214	2,221	1,214,600	2,221
2017-06-19	2,231	2,245	2,223	2,244	471,000	2,244
2017-06-16	2,238	2,246	2,217	2,229	890,200	2,229
2017-06-15	2,174	2,233	2,168	2,230	775,800	2,230
2017-06-14	2,193	2,197	2,174	2,184	688,700	2,184
2017-06-13	2,151	2,193	2,151	2,193	586,100	2,193
2017-06-12	2,163	2,185	2,147	2,151	631,200	2,151
2017-06-09	2,153	2,179	2,150	2,162	987,400	2,162
2017-06-08	2,175	2,181	2,139	2,149	1,164,600	2,149
2017-06-07	2,168	2,217	2,161	2,165	1,565,100	2,165
2017-06-06	2,150	2,153	2,133	2,146	923,000	2,146
2017-06-05	2,112	2,143	2,087	2,138	913,000	2,138
2017-06-02	2,100	2,121	2,099	2,108	821,300	2,108
2017-06-01	2,044	2,102	2,031	2,094	1,191,400	2,094
2017-05-31	2,056	2,074	2,039	2,073	884,000	2,073
2017-05-30	2,090	2,096	2,069	2,071	968,300	2,071
2017-05-29	2,050	2,062	2,036	2,057	644,600	2,057
2017-05-26	2,059	2,072	2,030	2,031	701,900	2,031
2017-05-25	2,066	2,081	2,057	2,059	488,700	2,059
2017-05-24	2,060	2,073	2,050	2,071	917,200	2,071
2017-05-23	2,029	2,044	2,016	2,037	707,400	2,037
2017-05-22	2,026	2,039	2,011	2,022	1,150,500	2,022
2017-05-19	2,028	2,039	2,005	2,038	860,700	2,038
2017-05-18	2,015	2,035	2,001	2,031	1,058,100	2,031
2017-05-17	2,009	2,034	2,001	2,034	913,900	2,034
2017-05-16	2,049	2,053	2,014	2,020	820,800	2,020
2017-05-15	2,005	2,058	2,005	2,045	909,900	2,045
2017-05-12	2,043	2,049	2,027	2,033	755,800	2,033
2017-05-11	2,053	2,053	2,024	2,041	1,183,900	2,041
2017-05-10	2,042	2,060	2,032	2,041	1,377,900	2,041
2017-05-09	2,039	2,047	2,022	2,027	1,492,600	2,027
2017-05-08	2,006	2,045	1,998	2,040	1,735,700	2,040
2017-05-02	1,914	1,957	1,893	1,956	1,578,500	1,956
2017-05-01	1,893	1,903	1,882	1,898	967,300	1,898
2017-04-28	1,915	1,921	1,886	1,893	1,518,800	1,893
2017-04-27	1,921	1,935	1,910	1,919	1,672,500	1,919
2017-04-26	1,928	1,933	1,909	1,917	1,519,700	1,917
2017-04-25	1,937	1,940	1,922	1,933	1,212,100	1,933
2017-04-24	1,940	1,945	1,926	1,936	963,200	1,936
2017-04-21	1,950	1,950	1,926	1,934	1,512,200	1,934
2017-04-20	1,966	1,967	1,938	1,943	1,465,900	1,943
2017-04-19	1,949	1,968	1,922	1,953	2,305,000	1,953
2017-04-18	2,008	2,013	1,950	1,979	1,876,100	1,979
2017-04-17	1,969	2,009	1,960	2,009	1,675,400	2,009
2017-04-14	1,947	1,994	1,947	1,984	1,944,000	1,984
2017-04-13	1,889	1,945	1,885	1,938	1,781,300	1,938
2017-04-12	1,801	1,893	1,801	1,856	1,559,800	1,856
2017-04-11	1,815	1,858	1,801	1,858	1,274,200	1,858
2017-04-10	1,789	1,819	1,788	1,814	926,700	1,814
2017-04-07	1,760	1,808	1,757	1,793	1,317,500	1,793
2017-04-06	1,770	1,774	1,732	1,739	1,186,400	1,739
2017-04-05	1,722	1,770	1,709	1,769	1,311,600	1,769
2017-04-04	1,740	1,742	1,701	1,709	1,107,600	1,709
2017-04-03	1,752	1,765	1,739	1,744	773,700	1,744
2017-03-31	1,760	1,777	1,752	1,752	880,300	1,752
2017-03-30	1,764	1,769	1,744	1,750	610,600	1,750
2017-03-29	1,772	1,774	1,756	1,770	709,400	1,770
2017-03-28	1,743	1,780	1,738	1,780	596,000	1,780
2017-03-27	1,760	1,764	1,719	1,725	674,500	1,725
2017-03-24	1,749	1,772	1,742	1,760	651,800	1,760
2017-03-23	1,725	1,757	1,722	1,747	624,900	1,747
2017-03-22	1,725	1,743	1,720	1,733	598,900	1,733
2017-03-21	1,741	1,758	1,735	1,751	510,400	1,751
2017-03-17	1,764	1,769	1,745	1,755	1,051,700	1,755
2017-03-16	1,755	1,770	1,751	1,768	897,200	1,768
2017-03-15	1,763	1,784	1,759	1,781	460,800	1,781
2017-03-14	1,797	1,798	1,776	1,781	506,400	1,781
2017-03-13	1,788	1,804	1,778	1,804	480,200	1,804
2017-03-10	1,784	1,785	1,767	1,779	720,500	1,779
2017-03-09	1,780	1,782	1,749	1,771	526,400	1,771
2017-03-08	1,779	1,789	1,769	1,781	691,400	1,781
2017-03-07	1,740	1,768	1,735	1,768	538,600	1,768
2017-03-06	1,740	1,741	1,727	1,740	291,300	1,740
2017-03-03	1,754	1,754	1,731	1,745	455,900	1,745
2017-03-02	1,753	1,758	1,745	1,752	660,000	1,752
2017-03-01	1,735	1,735	1,714	1,733	577,000	1,733
2017-02-28	1,720	1,732	1,710	1,725	952,500	1,725
2017-02-27	1,704	1,718	1,691	1,705	763,200	1,705
2017-02-24	1,705	1,724	1,700	1,713	1,296,400	1,713
2017-02-23	1,740	1,740	1,713	1,729	2,431,600	1,729
2017-02-22	1,800	1,800	1,740	1,744	1,569,800	1,744
2017-02-21	1,740	1,764	1,733	1,761	1,246,700	1,761
2017-02-20	1,687	1,735	1,682	1,732	1,792,600	1,732
2017-02-17	1,711	1,714	1,694	1,697	762,300	1,697
2017-02-16	1,706	1,714	1,703	1,712	544,700	1,712
2017-02-15	1,695	1,709	1,686	1,699	585,400	1,699
2017-02-14	1,685	1,695	1,677	1,677	586,200	1,677
2017-02-13	1,710	1,715	1,670	1,677	896,100	1,677
2017-02-10	1,680	1,698	1,672	1,696	894,200	1,696
2017-02-09	1,656	1,667	1,652	1,661	413,300	1,661
2017-02-08	1,639	1,660	1,632	1,658	481,500	1,658
2017-02-07	1,619	1,637	1,616	1,632	366,900	1,632
2017-02-06	1,638	1,639	1,622	1,626	507,100	1,626
2017-02-03	1,630	1,638	1,606	1,622	639,900	1,622
2017-02-02	1,648	1,648	1,613	1,614	479,400	1,614
2017-02-01	1,638	1,649	1,627	1,647	392,400	1,647
2017-01-31	1,631	1,646	1,625	1,639	400,900	1,639
2017-01-30	1,645	1,647	1,633	1,643	537,400	1,643
2017-01-27	1,663	1,664	1,645	1,648	568,700	1,648
2017-01-26	1,647	1,663	1,637	1,658	658,400	1,658
2017-01-25	1,652	1,659	1,624	1,633	465,400	1,633
2017-01-24	1,641	1,654	1,623	1,627	501,800	1,627
2017-01-23	1,656	1,663	1,637	1,646	833,200	1,646
2017-01-20	1,615	1,667	1,612	1,662	860,400	1,662
2017-01-19	1,647	1,653	1,615	1,616	605,700	1,616
2017-01-18	1,610	1,644	1,608	1,636	776,200	1,636
2017-01-17	1,621	1,638	1,606	1,609	877,300	1,609
2017-01-16	1,656	1,658	1,618	1,622	842,900	1,622
2017-01-13	1,659	1,663	1,640	1,656	806,700	1,656
2017-01-12	1,695	1,709	1,647	1,666	1,216,900	1,666
2017-01-11	1,701	1,709	1,690	1,695	518,300	1,695
2017-01-10	1,715	1,726	1,697	1,700	769,300	1,700
2017-01-06	1,693	1,727	1,691	1,718	563,100	1,718
2017-01-05	1,705	1,718	1,695	1,706	691,000	1,706
2017-01-04	1,668	1,708	1,659	1,708	708,300	1,708

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