[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 
2017-08-182050.002056.002033.002037.00402300821515700
2017-08-172070.002075.002063.002067.00195200403684000
2017-08-162083.002097.002070.002074.00379400789418000
2017-08-152080.002108.002080.002098.004963001040795200
2017-08-142075.002085.002057.002062.006362001317751200
2017-08-102093.002111.002083.002097.00397700834152500
2017-08-092109.002118.002073.002102.00409000856272100
2017-08-082124.002132.002108.002120.00338000716236400
2017-08-072121.002132.002106.002121.00341000723726600
2017-08-042109.002131.002099.002121.00365000772442100
2017-08-032104.002119.002098.002115.00302200638677800
2017-08-022134.002138.002103.002104.00300300634893600
2017-08-012099.002128.002094.002119.00321400680108000
2017-07-312090.002108.002072.002101.006871001440423600
2017-07-282095.002108.002078.002093.007928001659113100
2017-07-272110.002152.002106.002127.005749001225473000
2017-07-262130.002130.002100.002110.006416001353124500
2017-07-252143.002153.002124.002126.005416001156138000
2017-07-242143.002152.002126.002144.005080001087379200
2017-07-212143.002156.002136.002151.00435600934752900
2017-07-202144.002147.002125.002144.00406400870059500
2017-07-192095.002139.002095.002138.005733001220315200
2017-07-182103.002112.002086.002095.00434900911276600
2017-07-142080.002121.002076.002117.006931001460763800
2017-07-132079.002098.002067.002076.00365700760077000
2017-07-122078.002085.002064.002068.005674001176137600
2017-07-112088.002103.002068.002092.005596001170174600
2017-07-102075.002121.002064.002088.009779002048627300
2017-07-072095.002112.002052.002054.0011673002414720900
2017-07-062074.002115.002063.002096.0010389002175029400
2017-07-052112.002126.002092.002116.006936001463916900
2017-07-042129.002158.002104.002112.0011890002528114100
2017-07-032213.002217.002142.002150.0013559002929759300
2017-06-302210.002228.002196.002212.007948001755279100
2017-06-292227.002239.002209.002235.004758001060882900
2017-06-282240.002249.002212.002213.007002001558871100
2017-06-272240.002260.002225.002249.005443001223244700
2017-06-262182.002231.002182.002226.006937001536933200
2017-06-232224.002230.002198.002207.006308001394844900
2017-06-222240.002246.002224.002238.005103001140475400
2017-06-212229.002241.002207.002240.008086001803440700
2017-06-202254.002256.002214.002221.0012146002710221800
2017-06-192231.002245.002223.002244.004710001054405100
2017-06-162238.002246.002217.002229.008902001984701600
2017-06-152174.002233.002168.002230.007758001714117600
2017-06-142193.002197.002174.002184.006887001505198000
2017-06-132151.002193.002151.002193.005861001277548200
2017-06-122163.002185.002147.002151.006312001363984100
2017-06-092153.002179.002150.002162.009874002135559400
2017-06-082175.002181.002139.002149.0011646002511634400
2017-06-072168.002217.002161.002165.0015651003416133400
2017-06-062150.002153.002133.002146.009230001980113300
2017-06-052112.002143.002087.002138.009130001935002000
2017-06-022100.002121.002099.002108.008213001731905700
2017-06-012044.002102.002031.002094.0011914002478271300
2017-05-312056.002074.002039.002073.008840001824212100
2017-05-302090.002096.002069.002071.009683002013388600
2017-05-292050.002062.002036.002057.006446001324190600
2017-05-262059.002072.002030.002031.007019001437356000
2017-05-252066.002081.002057.002059.004887001009575000
2017-05-242060.002073.002050.002071.009172001891659400
2017-05-232029.002044.002016.002037.007074001439319700
2017-05-222026.002039.002011.002022.0011505002329268400
2017-05-192028.002039.002005.002038.008607001743825700
2017-05-182015.002035.002001.002031.0010581002141485700
2017-05-172009.002034.002001.002034.009139001847598300
2017-05-162049.002053.002014.002020.008208001667496200
2017-05-152005.002058.002005.002045.009099001857658400
2017-05-122043.002049.002027.002033.007558001538512300
2017-05-112053.002053.002024.002041.0011839002415411000
2017-05-102042.002060.002032.002041.0013779002819106900
2017-05-092039.002047.002022.002027.0014926003031098200
2017-05-082006.002045.001998.002040.0017357003519829400
2017-05-021914.001957.001893.001956.0015785003058361500
2017-05-011893.001903.001882.001898.009673001832055400
2017-04-281915.001921.001886.001893.0015188002888356300
2017-04-271921.001935.001910.001919.0016725003213278100
2017-04-261928.001933.001909.001917.0015197002916631300
2017-04-251937.001940.001922.001933.0012121002341046700
2017-04-241940.001945.001926.001936.009632001864891300
2017-04-211950.001950.001926.001934.0015122002928928000
2017-04-201966.001967.001938.001943.0014659002857362700
2017-04-191949.001968.001922.001953.0023050004495626200
2017-04-182008.002013.001950.001979.0018761003709111400
2017-04-171969.002009.001960.002009.0016754003340179500
2017-04-141947.001994.001947.001984.0019440003839739600
2017-04-131889.001945.001885.001938.0017813003436379700
2017-04-121801.001893.001801.001856.0015598002874710300
2017-04-111815.001858.001801.001858.0012742002342382800
2017-04-101789.001819.001788.001814.009267001676293400
2017-04-071760.001808.001757.001793.0013175002360163700
2017-04-061770.001774.001732.001739.0011864002069453500
2017-04-051722.001770.001709.001769.0013116002284368000
2017-04-041740.001742.001701.001709.0011076001898008800
2017-04-031752.001765.001739.001744.007737001352616400
2017-03-311760.001777.001752.001752.008803001551219600
2017-03-301764.001769.001744.001750.006106001072916500
2017-03-291772.001774.001756.001770.007094001253119900
2017-03-281743.001780.001738.001780.005960001055455600
2017-03-271760.001764.001719.001725.006745001167785800
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

   ※ 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