[8905 東証1部] イオンモール 日足 時系列データ

[8905 東証1部] イオンモール (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241749.001772.001742.001760.006518001146423100
2017-03-231725.001757.001722.001747.006249001086915000
2017-03-221725.001743.001720.001733.005989001037714100
2017-03-211741.001758.001735.001751.00510400892834600
2017-03-171764.001769.001745.001755.0010517001845328400
2017-03-161755.001770.001751.001768.008972001579802300
2017-03-151763.001784.001759.001781.00460800818660900
2017-03-141797.001798.001776.001781.00506400904260100
2017-03-131788.001804.001778.001804.00480200862796200
2017-03-101784.001785.001767.001779.007205001280716100
2017-03-091780.001782.001749.001771.00526400929624700
2017-03-081779.001789.001769.001781.006914001229387000
2017-03-071740.001768.001735.001768.00538600946259900
2017-03-061740.001741.001727.001740.00291300505882200
2017-03-031754.001754.001731.001745.00455900793157400
2017-03-021753.001758.001745.001752.006600001155600700
2017-03-011735.001735.001714.001733.00577000997029000
2017-02-281720.001732.001710.001725.009525001644691800
2017-02-271704.001718.001691.001705.007632001302496800
2017-02-241705.001724.001700.001713.0012964002214342500
2017-02-231740.001740.001713.001729.0024316004215685700
2017-02-221800.001800.001740.001744.0015698002783613600
2017-02-211740.001764.001733.001761.0012467002181383600
2017-02-201687.001735.001682.001732.0017926003050464100
2017-02-171711.001714.001694.001697.007623001297691700
2017-02-161706.001714.001703.001712.00544700930480900
2017-02-151695.001709.001686.001699.00585400994348300
2017-02-141685.001695.001677.001677.00586200988242800
2017-02-131710.001715.001670.001677.008961001509376500
2017-02-101680.001698.001672.001696.008942001510853400
2017-02-091656.001667.001652.001661.00413300686163600
2017-02-081639.001660.001632.001658.00481500794628300
2017-02-071619.001637.001616.001632.00366900597562800
2017-02-061638.001639.001622.001626.00507100826117400
2017-02-031630.001638.001606.001622.006399001036986500
2017-02-021648.001648.001613.001614.00479400778610000
2017-02-011638.001649.001627.001647.00392400643260400
2017-01-311631.001646.001625.001639.00400900656398000
2017-01-301645.001647.001633.001643.00537400881224500
2017-01-271663.001664.001645.001648.00568700939152900
2017-01-261647.001663.001637.001658.006584001089338200
2017-01-251652.001659.001624.001633.00465400761551800
2017-01-241641.001654.001623.001627.00501800820653000
2017-01-231656.001663.001637.001646.008332001373316300
2017-01-201615.001667.001612.001662.008604001416309600
2017-01-191647.001653.001615.001616.00605700984547900
2017-01-181610.001644.001608.001636.007762001263603600
2017-01-171621.001638.001606.001609.008773001421076900
2017-01-161656.001658.001618.001622.008429001374314700
2017-01-131659.001663.001640.001656.008067001333691600
2017-01-121695.001709.001647.001666.0012169002035466200
2017-01-111701.001709.001690.001695.00518300880571300
2017-01-101715.001726.001697.001700.007693001313307300
2017-01-061693.001727.001691.001718.00563100965108900
2017-01-051705.001718.001695.001706.006910001177111400
2017-01-041668.001708.001659.001708.007083001199626300
2016-12-301666.001666.001634.001644.008461001391739800
2016-12-291690.001698.001658.001676.006534001095605000
2016-12-281687.001688.001673.001682.00379900638838600
2016-12-271711.001711.001681.001691.00497100841206600
2016-12-261713.001722.001705.001717.00235700404233900
2016-12-221716.001719.001694.001712.00451000771684200
2016-12-211736.001756.001718.001723.00515000894136500
2016-12-201752.001769.001734.001742.007920001384201800
2016-12-191724.001730.001715.001726.006636001143996400
2016-12-161722.001724.001710.001718.00574400986826100
2016-12-151721.001736.001705.001707.00521400896198700
2016-12-141728.001730.001714.001721.00435400749687800
2016-12-131700.001730.001686.001728.007229001240346900
2016-12-121733.001733.001666.001695.007314001238697900
2016-12-091717.001739.001706.001718.007060001215305600
2016-12-081700.001712.001681.001710.007687001306288700
2016-12-071678.001684.001661.001682.00422000706796900
2016-12-061651.001683.001647.001657.006495001076531100
2016-12-051659.001659.001614.001630.00599800977722500
2016-12-021641.001678.001641.001671.007312001219570700
2016-12-011690.001690.001634.001641.009424001562821300
2016-11-301617.001660.001616.001650.008169001343633800
2016-11-291636.001638.001611.001615.00525100850854000
2016-11-281630.001643.001617.001641.00538600879374900
2016-11-251635.001646.001605.001623.008341001353720000
2016-11-241575.001650.001569.001632.0014454002346596700
2016-11-221534.001550.001534.001544.00619400957540900
2016-11-211525.001537.001521.001528.008299001268058400
2016-11-181539.001539.001509.001516.007884001196741300
2016-11-171535.001540.001513.001524.00634800965597900
2016-11-161575.001576.001531.001535.006856001057429300
2016-11-151544.001557.001532.001545.00616600951892200
2016-11-141557.001579.001547.001547.006603001028595000
2016-11-111571.001586.001534.001541.007084001103220100
2016-11-101540.001565.001522.001558.008425001305704300
2016-11-091550.001554.001427.001453.0010288001515854500
2016-11-081535.001550.001533.001545.007455001150189700
2016-11-071524.001544.001521.001527.00570300872732300
2016-11-041523.001530.001499.001505.008685001310002000
2016-11-021551.001554.001519.001532.006953001066876000
2016-11-011559.001577.001552.001571.00543900852584600
2016-10-311557.001569.001550.001560.006731001050174600
2016-10-281570.001574.001550.001561.007537001174999800
2016-10-271566.001584.001538.001567.006469001012889500
2016-10-261560.001578.001560.001575.00630600991101500
2016-10-251545.001569.001544.001556.007785001211986900
2016-10-241512.001538.001500.001532.00519100791425700
2016-10-211521.001543.001513.001519.00472800720932500
2016-10-201493.001529.001490.001514.009972001509482000
2016-10-191476.001486.001471.001485.00429900636759200
2016-10-181490.001496.001474.001481.00620400919376900
2016-10-171466.001485.001466.001475.00513900757460500
2016-10-141460.001476.001455.001466.00481700705167600
2016-10-131490.001497.001459.001466.008517001254913500
2016-10-121455.001481.001452.001471.00552400812720300
2016-10-111459.001487.001457.001470.00583800860290600
2016-10-071485.001498.001450.001456.0012292001802041200
2016-10-061500.001505.001478.001485.0013895002069793000
2016-10-051490.001520.001480.001486.009553001427227400
2016-10-041551.001551.001522.001530.007409001135825100
2016-10-031587.001592.001555.001560.00619500972317100
2016-09-301527.001598.001517.001588.009997001565403900
2016-09-291530.001555.001527.001541.006502001005239000
2016-09-281544.001544.001511.001515.00358700545353500
2016-09-271516.001545.001499.001545.00449700687577600
2016-09-261530.001535.001515.001522.00302700461591500
2016-09-231510.001539.001495.001526.00640300975443500
2016-09-211488.001537.001479.001533.007301001103737200
2016-09-201451.001486.001446.001468.00520400764922900
2016-09-161441.001461.001426.001457.00554400805185100
2016-09-151449.001449.001405.001420.0011242001602503600
2016-09-141474.001487.001460.001466.00467900689785000
2016-09-131461.001480.001456.001473.00376400553994900
2016-09-121485.001485.001455.001476.00528700776674300
2016-09-091499.001513.001485.001502.007595001141271200
2016-09-081490.001518.001475.001496.007591001138840400
2016-09-071457.001475.001450.001475.007490001097370200
2016-09-061466.001487.001462.001485.00475600702871100
2016-09-051485.001498.001473.001478.00582700865471100
2016-09-021463.001478.001456.001472.00659400967961500
2016-09-011457.001463.001445.001461.00506500737767300
2016-08-311433.001456.001428.001456.008501001228375000
2016-08-301396.001424.001391.001417.00535300755217200
2016-08-291392.001410.001390.001403.00510800715052100
2016-08-261386.001386.001355.001358.00622300849606800
2016-08-251419.001428.001378.001388.00554700772839600
2016-08-241371.001393.001360.001390.00620700857603500
2016-08-231356.001378.001353.001362.00596600813585500
2016-08-221348.001353.001333.001352.00529600713673100
2016-08-191362.001368.001351.001355.00625100848198800
2016-08-181389.001390.001366.001369.008142001119371500
2016-08-171396.001413.001384.001411.00641900898003400
2016-08-161459.001459.001395.001396.008130001155592100
2016-08-151409.001464.001401.001454.0010460001512551900
2016-08-121360.001416.001359.001412.007592001063153900
2016-08-101365.001365.001334.001342.00469200629967400
2016-08-091355.001362.001346.001356.00290800393934700
2016-08-081314.001352.001311.001352.00676100904799700
2016-08-051301.001313.001286.001295.008019001041060100
2016-08-041284.001305.001272.001304.00587700759106000
2016-08-031312.001312.001280.001281.008193001059300800
2016-08-021350.001359.001334.001336.00499600670653000
2016-08-011363.001368.001339.001363.00659600895539500
2016-07-291415.001422.001347.001390.009270001287491300
2016-07-281403.001417.001385.001413.007294001024856500
2016-07-271407.001420.001393.001404.008844001244084300
2016-07-261425.001426.001378.001390.009638001343595100
2016-07-251357.001428.001355.001419.0010630001492194100
2016-07-221362.001372.001333.001345.00716300964077300
2016-07-211382.001394.001366.001385.00623800861203100
2016-07-201346.001363.001327.001359.00698700939242100
2016-07-191361.001374.001331.001346.009163001230844600
2016-07-151358.001390.001352.001361.0011290001547222300
2016-07-141336.001354.001327.001350.008140001093872400
2016-07-131331.001348.001317.001321.00738300981938500
2016-07-121278.001317.001278.001307.008787001146911200
2016-07-111244.001263.001226.001248.0011802001471453300
2016-07-081280.001280.001211.001212.0022203002752497200
2016-07-071337.001385.001292.001297.0023189003079719700
2016-07-061350.001409.001341.001393.0019472002686791000
2016-07-051341.001371.001328.001368.00729700987332300
2016-07-041310.001345.001305.001341.0010141001350967100
2016-07-011339.001342.001303.001306.00685400901155300
2016-06-301332.001356.001322.001334.008833001184688000
2016-06-291287.001323.001275.001317.00666900871228900
2016-06-281275.001299.001249.001286.009878001264340900
2016-06-271295.001305.001277.001289.00648700834643900
2016-06-241396.001407.001257.001271.0015618002060720000
2016-06-231392.001407.001386.001403.00589900824162500
2016-06-221410.001413.001388.001395.007475001046352200
2016-06-211393.001429.001385.001425.00590700835228300
2016-06-201381.001411.001381.001404.007177001006685400
2016-06-171400.001411.001364.001369.0010443001437768800
2016-06-161441.001445.001375.001381.0013571001899845100
2016-06-151427.001471.001403.001465.008118001178538000
2016-06-141442.001448.001429.001441.007282001047448700
2016-06-131478.001482.001447.001447.0010214001493027600
2016-06-101467.001499.001451.001499.0010289001517552200
2016-06-091473.001488.001453.001457.00436000638081000
2016-06-081479.001483.001460.001478.00523900771206600
2016-06-071455.001482.001450.001481.00468700689443500
2016-06-061463.001477.001441.001469.009908001445728400
2016-06-031451.001495.001450.001492.0017976002657873100
2016-06-021435.001449.001420.001442.0014698002112754900
2016-06-011458.001462.001435.001440.009440001365355600
2016-05-311456.001466.001445.001463.007223001054009300
2016-05-301460.001468.001446.001468.00512300747472600
2016-05-271458.001465.001436.001459.009530001384438400
2016-05-261470.001481.001455.001460.00513400752568300
2016-05-251476.001483.001461.001462.00444400652792300
2016-05-241475.001491.001456.001457.00595500873880400
2016-05-231474.001481.001455.001474.007115001046873400
2016-05-201457.001477.001451.001475.008257001213418500
2016-05-191474.001492.001456.001458.00641400939751800
2016-05-181455.001479.001455.001467.00569100834483700
2016-05-171451.001475.001448.001462.00605400885106200
2016-05-161466.001477.001443.001446.008433001230049900
2016-05-131475.001475.001447.001459.008904001299856800
2016-05-121475.001483.001462.001465.008799001292705600
2016-05-111480.001483.001457.001461.0011026001617062300
2016-05-101465.001470.001435.001469.0015350002235104300
2016-05-091471.001485.001467.001471.00561100827268500
2016-05-061490.001505.001451.001459.0011039001618102100
2016-05-021478.001495.001473.001479.008838001307467400
2016-04-281624.001640.001526.001531.0010837001697021600
2016-04-271613.001620.001597.001604.007919001270559100
2016-04-261646.001652.001607.001616.0010085001634292000
2016-04-251660.001680.001643.001655.008891001473176000
2016-04-221635.001653.001619.001651.0012777002094272400
2016-04-211655.001660.001630.001641.0010849001779210800
2016-04-201638.001648.001612.001621.0011921001936449800
2016-04-191622.001649.001605.001621.0020567003331839800
2016-04-181584.001617.001579.001595.0018456002951486500
2016-04-151603.001660.001592.001650.0010680001750706200
2016-04-141605.001640.001577.001637.0011207001812428000
2016-04-131546.001568.001533.001565.008127001262412300
2016-04-121511.001539.001507.001531.008366001278662800
2016-04-111527.001532.001491.001525.009738001476198900
2016-04-081517.001547.001475.001526.0013739002080862400
2016-04-071549.001569.001535.001545.00569000882093200
2016-04-061537.001559.001528.001548.008095001250525400
2016-04-051560.001568.001534.001542.00565000873406100
2016-04-041579.001586.001552.001572.009230001449929000
2016-04-011669.001677.001584.001590.0011305001824873900
2016-03-311688.001704.001667.001667.007569001272456000
2016-03-301700.001710.001671.001675.006184001042524500
2016-03-291653.001705.001651.001705.007980001343316300
2016-03-281668.001669.001632.001654.009611001582856500
2016-03-251658.001678.001652.001675.007539001257102600
2016-03-241687.001696.001656.001665.0012369002070087200
2016-03-231685.001717.001684.001704.008463001442379900
2016-03-221669.001693.001655.001690.0014687002460463400
2016-03-181657.001669.001635.001660.0013557002242651200
2016-03-171655.001684.001639.001654.008764001455593200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog