8905 イオンモール(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,938	1,942	1,929	1,938	237,000	1,938
2019-12-27	1,935	1,945	1,930	1,938	281,500	1,938
2019-12-26	1,921	1,930	1,918	1,929	248,000	1,929
2019-12-25	1,935	1,939	1,921	1,925	199,200	1,925
2019-12-24	1,928	1,945	1,927	1,945	324,400	1,945
2019-12-23	1,945	1,954	1,927	1,929	335,500	1,929
2019-12-20	1,931	1,941	1,923	1,937	443,300	1,937
2019-12-19	1,897	1,927	1,895	1,921	622,800	1,921
2019-12-18	1,898	1,913	1,893	1,901	583,000	1,901
2019-12-17	1,917	1,922	1,892	1,902	585,500	1,902
2019-12-16	1,890	1,909	1,885	1,896	505,900	1,896
2019-12-13	1,866	1,880	1,852	1,875	787,800	1,875
2019-12-12	1,858	1,861	1,839	1,840	542,300	1,840
2019-12-11	1,820	1,852	1,812	1,847	520,600	1,847
2019-12-10	1,816	1,824	1,811	1,824	245,600	1,824
2019-12-09	1,830	1,839	1,815	1,816	306,100	1,816
2019-12-06	1,808	1,828	1,804	1,820	502,200	1,820
2019-12-05	1,779	1,804	1,775	1,795	458,900	1,795
2019-12-04	1,740	1,769	1,738	1,764	434,200	1,764
2019-12-03	1,750	1,754	1,733	1,742	442,200	1,742
2019-12-02	1,755	1,780	1,752	1,775	372,500	1,775
2019-11-29	1,746	1,767	1,746	1,759	402,600	1,759
2019-11-28	1,735	1,748	1,725	1,748	243,700	1,748
2019-11-27	1,770	1,774	1,748	1,751	333,700	1,751
2019-11-26	1,737	1,758	1,735	1,758	718,400	1,758
2019-11-25	1,714	1,734	1,714	1,734	253,200	1,734
2019-11-22	1,713	1,725	1,704	1,706	351,800	1,706
2019-11-21	1,722	1,728	1,697	1,721	534,000	1,721
2019-11-20	1,737	1,749	1,720	1,732	537,500	1,732
2019-11-19	1,729	1,745	1,727	1,739	289,500	1,739
2019-11-18	1,741	1,742	1,719	1,723	481,100	1,723
2019-11-15	1,739	1,756	1,733	1,736	333,700	1,736
2019-11-14	1,753	1,757	1,730	1,730	348,300	1,730
2019-11-13	1,751	1,761	1,743	1,750	398,100	1,750
2019-11-12	1,762	1,773	1,758	1,772	326,700	1,772
2019-11-11	1,760	1,768	1,747	1,751	266,700	1,751
2019-11-08	1,764	1,771	1,745	1,749	398,500	1,749
2019-11-07	1,753	1,756	1,739	1,756	253,700	1,756
2019-11-06	1,759	1,760	1,740	1,740	365,100	1,740
2019-11-05	1,734	1,752	1,728	1,751	411,000	1,751
2019-11-01	1,729	1,736	1,723	1,727	307,400	1,727
2019-10-31	1,735	1,743	1,719	1,736	479,800	1,736
2019-10-30	1,745	1,747	1,707	1,720	608,900	1,720
2019-10-29	1,765	1,770	1,758	1,760	334,300	1,760
2019-10-28	1,775	1,775	1,761	1,769	259,800	1,769
2019-10-25	1,762	1,768	1,746	1,765	252,900	1,765
2019-10-24	1,769	1,773	1,751	1,754	238,400	1,754
2019-10-23	1,756	1,766	1,740	1,765	395,700	1,765
2019-10-21	1,731	1,749	1,726	1,745	323,200	1,745
2019-10-18	1,744	1,751	1,726	1,731	393,200	1,731
2019-10-17	1,767	1,767	1,730	1,733	625,400	1,733
2019-10-16	1,779	1,795	1,757	1,768	794,100	1,768
2019-10-15	1,775	1,791	1,764	1,783	609,100	1,783
2019-10-11	1,737	1,751	1,709	1,748	624,100	1,748
2019-10-10	1,726	1,743	1,694	1,743	1,010,200	1,743
2019-10-09	1,686	1,726	1,681	1,712	905,200	1,712
2019-10-08	1,679	1,696	1,672	1,694	427,200	1,694
2019-10-07	1,665	1,676	1,661	1,675	354,900	1,675
2019-10-04	1,630	1,657	1,602	1,657	916,600	1,657
2019-10-03	1,650	1,652	1,632	1,648	628,200	1,648
2019-10-02	1,689	1,693	1,667	1,673	921,500	1,673
2019-10-01	1,705	1,731	1,705	1,707	454,900	1,707
2019-09-30	1,690	1,717	1,686	1,705	639,000	1,705
2019-09-27	1,734	1,735	1,689	1,701	653,500	1,701
2019-09-26	1,765	1,768	1,714	1,718	789,700	1,718
2019-09-25	1,725	1,760	1,722	1,759	419,600	1,759
2019-09-24	1,729	1,751	1,722	1,735	347,400	1,735
2019-09-20	1,775	1,778	1,713	1,726	1,328,900	1,726
2019-09-19	1,758	1,783	1,748	1,764	502,000	1,764
2019-09-18	1,741	1,748	1,728	1,748	435,500	1,748
2019-09-17	1,740	1,749	1,715	1,725	692,300	1,725
2019-09-13	1,704	1,739	1,691	1,736	642,600	1,736
2019-09-12	1,698	1,710	1,686	1,697	457,900	1,697
2019-09-11	1,700	1,701	1,677	1,692	629,600	1,692
2019-09-10	1,725	1,727	1,705	1,711	320,700	1,711
2019-09-09	1,704	1,718	1,694	1,718	268,000	1,718
2019-09-06	1,722	1,724	1,697	1,699	302,300	1,699
2019-09-05	1,683	1,710	1,678	1,706	362,900	1,706
2019-09-04	1,660	1,675	1,652	1,670	390,900	1,670
2019-09-03	1,656	1,668	1,655	1,661	176,300	1,661
2019-09-02	1,668	1,671	1,644	1,659	333,200	1,659
2019-08-30	1,695	1,695	1,667	1,671	477,600	1,671
2019-08-29	1,707	1,710	1,686	1,698	470,600	1,698
2019-08-28	1,705	1,720	1,698	1,720	842,400	1,720
2019-08-27	1,701	1,705	1,684	1,694	438,400	1,694
2019-08-26	1,668	1,702	1,657	1,696	409,000	1,696
2019-08-23	1,696	1,711	1,692	1,708	397,000	1,708
2019-08-22	1,680	1,696	1,673	1,695	341,800	1,695
2019-08-21	1,686	1,696	1,677	1,689	386,300	1,689
2019-08-20	1,689	1,706	1,683	1,706	359,400	1,706
2019-08-19	1,665	1,684	1,658	1,681	293,600	1,681
2019-08-16	1,632	1,659	1,626	1,654	556,000	1,654
2019-08-15	1,592	1,613	1,590	1,612	399,600	1,612
2019-08-14	1,637	1,644	1,611	1,615	586,200	1,615
2019-08-13	1,644	1,654	1,627	1,628	521,700	1,628
2019-08-09	1,650	1,660	1,644	1,659	356,500	1,659
2019-08-08	1,642	1,648	1,629	1,640	393,300	1,640
2019-08-07	1,615	1,640	1,606	1,637	595,500	1,637
2019-08-06	1,564	1,615	1,562	1,615	497,000	1,615
2019-08-05	1,609	1,614	1,590	1,604	567,800	1,604
2019-08-02	1,662	1,676	1,617	1,633	821,600	1,633
2019-08-01	1,667	1,680	1,658	1,678	326,100	1,678
2019-07-31	1,677	1,692	1,669	1,677	589,600	1,677
2019-07-30	1,664	1,672	1,658	1,672	305,800	1,672
2019-07-29	1,673	1,677	1,657	1,666	361,900	1,666
2019-07-26	1,694	1,694	1,665	1,665	633,100	1,665
2019-07-25	1,697	1,706	1,689	1,697	327,900	1,697
2019-07-24	1,690	1,694	1,676	1,686	770,400	1,686
2019-07-23	1,692	1,719	1,688	1,713	444,500	1,713
2019-07-22	1,682	1,700	1,682	1,690	614,900	1,690
2019-07-19	1,687	1,706	1,673	1,692	700,400	1,692
2019-07-18	1,701	1,707	1,681	1,687	551,700	1,687
2019-07-17	1,720	1,720	1,698	1,704	772,300	1,704
2019-07-16	1,744	1,744	1,721	1,732	536,700	1,732
2019-07-12	1,755	1,759	1,726	1,751	566,700	1,751
2019-07-11	1,744	1,744	1,721	1,741	562,600	1,741
2019-07-10	1,745	1,749	1,697	1,729	1,038,100	1,729
2019-07-09	1,769	1,796	1,758	1,763	554,100	1,763
2019-07-08	1,775	1,797	1,767	1,773	760,100	1,773
2019-07-05	1,761	1,803	1,760	1,766	1,924,100	1,766
2019-07-04	1,697	1,714	1,697	1,713	348,000	1,713
2019-07-03	1,680	1,691	1,668	1,688	319,400	1,688
2019-07-02	1,661	1,683	1,658	1,677	487,300	1,677
2019-07-01	1,647	1,655	1,634	1,653	586,700	1,653
2019-06-28	1,630	1,637	1,619	1,622	473,900	1,622
2019-06-27	1,630	1,633	1,617	1,624	510,700	1,624
2019-06-26	1,626	1,643	1,613	1,629	570,500	1,629
2019-06-25	1,630	1,643	1,624	1,628	420,400	1,628
2019-06-24	1,647	1,647	1,629	1,635	462,800	1,635
2019-06-21	1,690	1,690	1,643	1,653	991,500	1,653
2019-06-20	1,705	1,710	1,696	1,696	464,500	1,696
2019-06-19	1,674	1,703	1,665	1,690	672,600	1,690
2019-06-18	1,667	1,683	1,651	1,659	603,500	1,659
2019-06-17	1,641	1,670	1,636	1,659	544,700	1,659
2019-06-14	1,623	1,646	1,614	1,639	422,900	1,639
2019-06-13	1,613	1,632	1,606	1,623	446,000	1,623
2019-06-12	1,631	1,637	1,618	1,618	293,500	1,618
2019-06-11	1,640	1,652	1,637	1,642	375,200	1,642
2019-06-10	1,629	1,638	1,621	1,638	324,700	1,638
2019-06-07	1,603	1,618	1,598	1,615	261,400	1,615
2019-06-06	1,591	1,617	1,589	1,605	312,100	1,605
2019-06-05	1,584	1,601	1,581	1,600	337,100	1,600
2019-06-04	1,565	1,573	1,556	1,560	474,400	1,560
2019-06-03	1,575	1,580	1,560	1,563	315,800	1,563
2019-05-31	1,600	1,612	1,586	1,595	546,800	1,595
2019-05-30	1,601	1,606	1,592	1,605	417,500	1,605
2019-05-29	1,625	1,628	1,602	1,619	370,700	1,619
2019-05-28	1,639	1,644	1,627	1,628	664,400	1,628
2019-05-27	1,655	1,661	1,637	1,641	281,100	1,641
2019-05-24	1,615	1,639	1,611	1,636	401,600	1,636
2019-05-23	1,639	1,655	1,626	1,631	329,000	1,631
2019-05-22	1,631	1,636	1,621	1,633	310,300	1,633
2019-05-21	1,630	1,637	1,621	1,624	406,100	1,624
2019-05-20	1,653	1,659	1,641	1,648	375,000	1,648
2019-05-17	1,645	1,653	1,633	1,648	521,900	1,648
2019-05-16	1,640	1,649	1,633	1,647	469,800	1,647
2019-05-15	1,647	1,665	1,643	1,655	493,600	1,655
2019-05-14	1,639	1,648	1,620	1,648	538,100	1,648
2019-05-13	1,662	1,678	1,657	1,660	398,800	1,660
2019-05-10	1,660	1,687	1,659	1,671	457,200	1,671
2019-05-09	1,667	1,677	1,647	1,674	684,400	1,674
2019-05-08	1,700	1,705	1,680	1,691	707,000	1,691
2019-05-07	1,734	1,734	1,695	1,704	923,700	1,704
2019-04-26	1,733	1,745	1,702	1,704	927,100	1,704
2019-04-25	1,776	1,788	1,759	1,773	540,700	1,773
2019-04-24	1,747	1,768	1,742	1,755	539,300	1,755
2019-04-23	1,740	1,768	1,738	1,764	700,500	1,764
2019-04-22	1,719	1,737	1,711	1,737	325,100	1,737
2019-04-19	1,734	1,746	1,706	1,713	527,700	1,713
2019-04-18	1,743	1,747	1,728	1,735	386,500	1,735
2019-04-17	1,717	1,749	1,712	1,748	639,200	1,748
2019-04-16	1,711	1,726	1,704	1,723	605,700	1,723
2019-04-15	1,735	1,743	1,724	1,726	449,000	1,726
2019-04-12	1,737	1,740	1,700	1,716	1,010,600	1,716
2019-04-11	1,796	1,796	1,729	1,750	1,260,700	1,750
2019-04-10	1,792	1,830	1,770	1,816	1,230,000	1,816
2019-04-09	1,827	1,829	1,785	1,789	529,800	1,789
2019-04-08	1,821	1,829	1,807	1,827	386,400	1,827
2019-04-05	1,801	1,816	1,796	1,813	398,800	1,813
2019-04-04	1,813	1,826	1,803	1,813	560,000	1,813
2019-04-03	1,802	1,808	1,783	1,803	297,700	1,803
2019-04-02	1,842	1,842	1,795	1,798	293,600	1,798
2019-04-01	1,834	1,839	1,819	1,828	386,400	1,828
2019-03-29	1,830	1,840	1,814	1,820	493,200	1,820
2019-03-28	1,831	1,843	1,806	1,812	575,200	1,812
2019-03-27	1,850	1,858	1,827	1,854	506,400	1,854
2019-03-26	1,813	1,848	1,805	1,848	851,700	1,848
2019-03-25	1,796	1,801	1,774	1,784	503,300	1,784
2019-03-22	1,793	1,817	1,793	1,811	512,900	1,811
2019-03-20	1,789	1,810	1,789	1,806	857,100	1,806
2019-03-19	1,804	1,806	1,787	1,802	460,600	1,802
2019-03-18	1,798	1,816	1,798	1,813	435,400	1,813
2019-03-15	1,792	1,817	1,792	1,808	921,300	1,808
2019-03-14	1,808	1,821	1,796	1,801	481,000	1,801
2019-03-13	1,803	1,808	1,791	1,802	436,200	1,802
2019-03-12	1,772	1,799	1,771	1,794	702,000	1,794
2019-03-11	1,763	1,779	1,755	1,772	404,500	1,772
2019-03-08	1,795	1,806	1,757	1,768	580,600	1,768
2019-03-07	1,813	1,816	1,795	1,806	404,500	1,806
2019-03-06	1,811	1,813	1,789	1,810	613,300	1,810
2019-03-05	1,819	1,824	1,801	1,803	320,700	1,803
2019-03-04	1,832	1,833	1,811	1,824	400,200	1,824
2019-03-01	1,814	1,828	1,807	1,816	418,000	1,816
2019-02-28	1,810	1,839	1,804	1,816	840,200	1,816
2019-02-27	1,822	1,826	1,813	1,819	587,200	1,819
2019-02-26	1,818	1,830	1,806	1,815	1,672,900	1,815
2019-02-25	1,879	1,887	1,865	1,877	2,659,700	1,877
2019-02-22	1,829	1,873	1,827	1,871	1,878,800	1,871
2019-02-21	1,860	1,872	1,854	1,862	1,229,900	1,862
2019-02-20	1,883	1,885	1,868	1,881	990,600	1,881
2019-02-19	1,859	1,885	1,859	1,872	1,063,000	1,872
2019-02-18	1,882	1,883	1,858	1,866	1,368,100	1,866
2019-02-15	1,853	1,865	1,830	1,861	580,100	1,861
2019-02-14	1,875	1,880	1,860	1,864	540,800	1,864
2019-02-13	1,860	1,877	1,846	1,874	674,800	1,874
2019-02-12	1,843	1,856	1,838	1,839	926,400	1,839
2019-02-08	1,835	1,850	1,827	1,842	468,500	1,842
2019-02-07	1,863	1,866	1,838	1,848	455,100	1,848
2019-02-06	1,885	1,888	1,856	1,862	528,300	1,862
2019-02-05	1,880	1,895	1,871	1,872	713,600	1,872
2019-02-04	1,828	1,876	1,827	1,871	756,100	1,871
2019-02-01	1,814	1,828	1,812	1,825	542,300	1,825
2019-01-31	1,813	1,826	1,805	1,806	482,500	1,806
2019-01-30	1,793	1,815	1,782	1,802	659,000	1,802
2019-01-29	1,774	1,787	1,758	1,782	773,400	1,782
2019-01-28	1,800	1,805	1,786	1,793	455,400	1,793
2019-01-25	1,764	1,796	1,764	1,794	677,800	1,794
2019-01-24	1,750	1,770	1,745	1,769	628,100	1,769
2019-01-23	1,751	1,762	1,741	1,760	700,700	1,760
2019-01-22	1,788	1,791	1,753	1,761	734,900	1,761
2019-01-21	1,806	1,819	1,779	1,787	723,600	1,787
2019-01-18	1,788	1,835	1,740	1,785	1,529,300	1,785
2019-01-17	1,789	1,809	1,753	1,764	883,100	1,764
2019-01-16	1,763	1,788	1,755	1,761	689,400	1,761
2019-01-15	1,758	1,769	1,751	1,758	565,400	1,758
2019-01-11	1,756	1,774	1,753	1,765	731,300	1,765
2019-01-10	1,736	1,768	1,730	1,743	830,200	1,743
2019-01-09	1,737	1,775	1,713	1,735	1,417,200	1,735
2019-01-08	1,784	1,791	1,766	1,777	696,900	1,777
2019-01-07	1,774	1,808	1,771	1,788	778,100	1,788
2019-01-04	1,724	1,740	1,697	1,719	822,300	1,719

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