[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 
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
2016-03-161682.001690.001662.001671.00532000890075500
2016-03-151718.001738.001682.001696.00462500787871800
2016-03-141708.001739.001701.001734.00527700911977100
2016-03-111654.001700.001650.001694.006766001130949800
2016-03-101690.001702.001663.001673.00532900894429200
2016-03-091694.001716.001660.001668.005981001002377000
2016-03-081705.001724.001681.001712.006203001058713600
2016-03-071729.001732.001706.001712.00417200715584900
2016-03-041740.001745.001720.001739.006601001143627700
2016-03-031732.001765.001727.001742.007702001342399200
2016-03-021691.001739.001670.001732.009856001696409200
2016-03-011609.001659.001600.001649.008390001374488800
2016-02-291650.001653.001598.001600.006932001124142000
2016-02-261627.001648.001614.001619.00596800970825700
2016-02-251600.001630.001590.001626.0011789001899119100
2016-02-241549.001597.001531.001583.0021730003394258300
2016-02-231597.001598.001561.001569.009210001455665200
2016-02-221555.001607.001555.001589.0011521001817105500
2016-02-191566.001585.001550.001577.008916001398294500
2016-02-181604.001609.001571.001578.009663001535552600
2016-02-171590.001615.001537.001564.0010739001692883100
2016-02-161579.001643.001565.001605.0011068001781295000
2016-02-151554.001619.001523.001603.0011701001844469500
2016-02-121500.001541.001491.001496.0013986002113984200
2016-02-101600.001614.001533.001560.0011395001788547000
2016-02-091620.001637.001589.001602.0013862002229981600
2016-02-081698.001718.001683.001700.0016385002787138000
2016-02-051783.001795.001717.001739.008700001517950500
2016-02-041786.001829.001783.001801.00501700904442600
2016-02-031815.001822.001778.001814.0011240002024528100
2016-02-021859.001879.001826.001835.0010692001975186000
2016-02-011857.001899.001842.001899.0011466002154086300
2016-01-291721.001835.001702.001822.0015921002821315800
2016-01-281758.001758.001720.001720.008369001450425100
2016-01-271764.001782.001753.001775.006845001212628800
2016-01-261750.001756.001723.001727.006580001143604500
2016-01-251787.001796.001744.001763.005921001042162400
2016-01-221708.001754.001694.001748.007915001363878800
2016-01-211703.001738.001656.001656.0011855002013642100
2016-01-201797.001804.001696.001696.0014488002520030000
2016-01-191725.001800.001725.001777.0020546003646899600
2016-01-181723.001754.001702.001738.0010656001848716900
2016-01-151804.001822.001764.001775.0012746002280630000
2016-01-141783.001795.001729.001765.0020620003622691800
2016-01-131855.001872.001814.001838.0022347004116011100
2016-01-121910.001968.001885.001885.009161001759396800
2016-01-082000.002049.001972.001977.0010644002127237700
2016-01-072049.002065.002013.002021.005676001153564900
2016-01-062086.002099.002052.002061.00382200789980800
2016-01-052084.002108.002069.002079.007841001636868900
2016-01-042093.002093.002047.002066.007065001461180900
2015-12-302097.002115.002081.002084.005054001056788900
2015-12-292033.002100.002033.002089.006120001270958300
2015-12-282037.002048.002020.002034.006912001406565600
2015-12-252075.002084.002037.002046.00323000663121700
2015-12-242117.002121.002066.002071.008520001772958100
2015-12-222104.002126.002090.002121.006683001411013600
2015-12-212115.002140.002093.002135.006703001418395700
2015-12-182211.002211.002130.002131.0015497003350173400
2015-12-172167.002224.002151.002219.009720002144387000
2015-12-162155.002165.002130.002141.009075001943474600
2015-12-152147.002176.002121.002121.009139001959429200
2015-12-142137.002153.002115.002141.008718001860251800
2015-12-112159.002183.002153.002164.0013547002929335000
2015-12-102205.002208.002186.002199.0010062002211644600
2015-12-092166.002228.002158.002215.0012625002784615700
2015-12-082183.002185.002153.002179.007706001671268300
2015-12-072158.002202.002158.002178.006779001482958100
2015-12-042161.002171.002125.002144.009171001965333600
2015-12-032177.002177.002131.002174.0010374002239739500
2015-12-022170.002204.002169.002185.0013817003025284600
2015-12-012123.002172.002121.002168.007971001719140000
2015-11-302122.002122.002088.002115.007328001544162300

   ※ 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