イオンファンタジー(4343)の株価時系列情報
イオンファンタジー(4343)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 1,008 | 1,009 | 989 | 989 | 27,000 |
2009/12/29 | 998 | 1,007 | 998 | 1,003 | 8,400 |
2009/12/28 | 981 | 1,013 | 981 | 994 | 10,200 |
2009/12/25 | 989 | 990 | 958 | 976 | 30,700 |
2009/12/24 | 1,020 | 1,029 | 990 | 993 | 25,900 |
2009/12/22 | 1,003 | 1,020 | 1,000 | 1,014 | 9,800 |
2009/12/21 | 1,001 | 1,006 | 990 | 993 | 21,300 |
2009/12/18 | 1,001 | 1,001 | 988 | 989 | 23,100 |
2009/12/17 | 1,006 | 1,008 | 991 | 991 | 27,300 |
2009/12/16 | 1,017 | 1,026 | 1,001 | 1,011 | 15,700 |
2009/12/15 | 1,032 | 1,032 | 1,005 | 1,007 | 18,700 |
2009/12/14 | 1,061 | 1,061 | 1,031 | 1,035 | 15,800 |
2009/12/11 | 1,055 | 1,065 | 1,047 | 1,059 | 16,900 |
2009/12/10 | 1,032 | 1,043 | 1,032 | 1,035 | 7,500 |
2009/12/09 | 1,035 | 1,045 | 1,021 | 1,032 | 12,200 |
2009/12/08 | 1,063 | 1,069 | 1,040 | 1,044 | 9,100 |
2009/12/07 | 1,070 | 1,081 | 1,062 | 1,066 | 8,600 |
2009/12/04 | 1,075 | 1,094 | 1,055 | 1,065 | 18,900 |
2009/12/03 | 1,023 | 1,065 | 1,008 | 1,055 | 25,900 |
2009/12/02 | 983 | 1,014 | 983 | 1,003 | 21,300 |
2009/12/01 | 983 | 990 | 978 | 982 | 29,400 |
2009/11/30 | 980 | 995 | 971 | 983 | 24,600 |
2009/11/27 | 988 | 988 | 980 | 984 | 21,600 |
2009/11/26 | 997 | 1,018 | 989 | 991 | 9,900 |
2009/11/25 | 1,008 | 1,017 | 987 | 1,017 | 11,600 |
2009/11/24 | 1,023 | 1,050 | 982 | 999 | 18,600 |
2009/11/20 | 1,016 | 1,037 | 1,009 | 1,017 | 15,500 |
2009/11/19 | 1,057 | 1,061 | 1,006 | 1,047 | 11,300 |
2009/11/18 | 1,061 | 1,078 | 1,039 | 1,057 | 19,800 |
2009/11/17 | 1,061 | 1,100 | 1,061 | 1,078 | 12,700 |
2009/11/16 | 1,107 | 1,127 | 1,064 | 1,064 | 13,000 |
2009/11/13 | 1,128 | 1,129 | 1,104 | 1,115 | 6,400 |
2009/11/12 | 1,135 | 1,144 | 1,111 | 1,129 | 7,700 |
2009/11/11 | 1,180 | 1,180 | 1,156 | 1,156 | 4,900 |
2009/11/10 | 1,166 | 1,182 | 1,155 | 1,182 | 6,800 |
2009/11/09 | 1,179 | 1,195 | 1,154 | 1,194 | 4,900 |
2009/11/06 | 1,209 | 1,218 | 1,191 | 1,194 | 8,400 |
2009/11/05 | 1,218 | 1,218 | 1,181 | 1,209 | 23,400 |
2009/11/04 | 1,195 | 1,202 | 1,182 | 1,199 | 6,600 |
2009/11/02 | 1,211 | 1,212 | 1,196 | 1,196 | 14,700 |
2009/10/30 | 1,190 | 1,216 | 1,190 | 1,204 | 31,700 |
2009/10/29 | 1,159 | 1,190 | 1,136 | 1,185 | 55,900 |
2009/10/28 | 1,167 | 1,175 | 1,145 | 1,164 | 10,900 |
2009/10/27 | 1,160 | 1,169 | 1,131 | 1,163 | 21,000 |
2009/10/26 | 1,148 | 1,165 | 1,140 | 1,152 | 13,200 |
2009/10/23 | 1,145 | 1,154 | 1,130 | 1,148 | 13,100 |
2009/10/22 | 1,150 | 1,163 | 1,106 | 1,125 | 35,700 |
2009/10/21 | 1,138 | 1,170 | 1,120 | 1,165 | 25,400 |
2009/10/20 | 1,157 | 1,157 | 1,124 | 1,126 | 14,000 |
2009/10/19 | 1,110 | 1,138 | 1,086 | 1,134 | 29,900 |
2009/10/16 | 1,105 | 1,109 | 1,090 | 1,096 | 6,100 |
2009/10/15 | 1,093 | 1,104 | 1,079 | 1,085 | 10,600 |
2009/10/14 | 1,086 | 1,095 | 1,065 | 1,083 | 24,100 |
2009/10/13 | 1,060 | 1,105 | 1,030 | 1,105 | 36,900 |
2009/10/09 | 1,067 | 1,071 | 1,055 | 1,060 | 35,700 |
2009/10/08 | 1,093 | 1,115 | 1,054 | 1,066 | 37,300 |
2009/10/07 | 1,105 | 1,120 | 1,080 | 1,093 | 44,600 |
2009/10/06 | 1,161 | 1,161 | 1,094 | 1,120 | 29,300 |
2009/10/05 | 1,177 | 1,186 | 1,145 | 1,175 | 26,700 |
2009/10/02 | 1,101 | 1,121 | 1,080 | 1,121 | 23,700 |
2009/10/01 | 1,104 | 1,105 | 1,079 | 1,094 | 8,800 |
2009/09/30 | 1,091 | 1,104 | 1,071 | 1,104 | 10,700 |
2009/09/29 | 1,095 | 1,095 | 1,070 | 1,094 | 10,400 |
2009/09/28 | 1,070 | 1,085 | 1,070 | 1,085 | 7,500 |
2009/09/25 | 1,109 | 1,111 | 1,071 | 1,088 | 13,500 |
2009/09/24 | 1,105 | 1,106 | 1,076 | 1,106 | 21,600 |
2009/09/18 | 1,087 | 1,093 | 1,060 | 1,082 | 16,600 |
2009/09/17 | 1,109 | 1,113 | 1,088 | 1,107 | 8,900 |
2009/09/16 | 1,107 | 1,114 | 1,100 | 1,100 | 13,100 |
2009/09/15 | 1,109 | 1,125 | 1,080 | 1,098 | 25,700 |
2009/09/14 | 1,139 | 1,139 | 1,050 | 1,095 | 32,900 |
2009/09/11 | 1,157 | 1,160 | 1,130 | 1,139 | 27,900 |
2009/09/10 | 1,142 | 1,164 | 1,113 | 1,157 | 10,300 |
2009/09/09 | 1,136 | 1,183 | 1,136 | 1,141 | 10,200 |
2009/09/08 | 1,135 | 1,152 | 1,125 | 1,150 | 11,300 |
2009/09/07 | 1,164 | 1,164 | 1,131 | 1,135 | 4,800 |
2009/09/04 | 1,200 | 1,200 | 1,146 | 1,168 | 17,400 |
2009/09/03 | 1,135 | 1,160 | 1,111 | 1,160 | 15,900 |
2009/09/02 | 1,143 | 1,181 | 1,133 | 1,145 | 30,900 |
2009/09/01 | 1,175 | 1,188 | 1,170 | 1,183 | 15,900 |
2009/08/31 | 1,194 | 1,197 | 1,165 | 1,175 | 17,400 |
2009/08/28 | 1,173 | 1,191 | 1,162 | 1,170 | 25,700 |
2009/08/27 | 1,189 | 1,198 | 1,177 | 1,190 | 14,800 |
2009/08/26 | 1,210 | 1,210 | 1,186 | 1,202 | 45,000 |
2009/08/25 | 1,180 | 1,230 | 1,170 | 1,217 | 75,900 |
2009/08/24 | 1,172 | 1,176 | 1,137 | 1,150 | 50,700 |
2009/08/21 | 1,137 | 1,142 | 1,090 | 1,102 | 74,800 |
2009/08/20 | 1,105 | 1,106 | 1,083 | 1,097 | 61,700 |
2009/08/19 | 1,110 | 1,110 | 1,071 | 1,080 | 70,600 |
2009/08/18 | 1,134 | 1,135 | 1,075 | 1,090 | 80,700 |
2009/08/17 | 1,150 | 1,190 | 1,131 | 1,154 | 26,600 |
2009/08/14 | 1,150 | 1,190 | 1,150 | 1,165 | 24,200 |
2009/08/13 | 1,146 | 1,179 | 1,145 | 1,151 | 35,400 |
2009/08/12 | 1,160 | 1,160 | 1,140 | 1,142 | 47,500 |
2009/08/11 | 1,220 | 1,221 | 1,180 | 1,188 | 76,400 |
2009/08/10 | 1,269 | 1,269 | 1,211 | 1,229 | 37,200 |
2009/08/07 | 1,210 | 1,223 | 1,194 | 1,210 | 43,000 |
2009/08/06 | 1,195 | 1,229 | 1,186 | 1,211 | 48,000 |
2009/08/05 | 1,180 | 1,190 | 1,137 | 1,163 | 70,600 |
2009/08/04 | 1,221 | 1,221 | 1,200 | 1,210 | 38,800 |
2009/08/03 | 1,216 | 1,250 | 1,216 | 1,230 | 38,600 |
2009/07/31 | 1,250 | 1,252 | 1,216 | 1,232 | 36,300 |
2009/07/30 | 1,287 | 1,288 | 1,253 | 1,265 | 25,200 |
2009/07/29 | 1,232 | 1,300 | 1,200 | 1,270 | 36,700 |
2009/07/28 | 1,285 | 1,285 | 1,250 | 1,252 | 13,100 |
2009/07/27 | 1,283 | 1,300 | 1,241 | 1,267 | 33,600 |
2009/07/24 | 1,288 | 1,300 | 1,281 | 1,295 | 43,100 |
2009/07/23 | 1,300 | 1,304 | 1,271 | 1,281 | 48,000 |
2009/07/22 | 1,300 | 1,311 | 1,292 | 1,300 | 54,600 |
2009/07/21 | 1,250 | 1,300 | 1,201 | 1,291 | 131,600 |
2009/07/17 | 1,140 | 1,204 | 1,120 | 1,180 | 87,900 |
2009/07/16 | 1,140 | 1,150 | 1,108 | 1,122 | 45,300 |
2009/07/15 | 1,131 | 1,152 | 1,100 | 1,100 | 70,900 |
2009/07/14 | 1,100 | 1,126 | 1,094 | 1,111 | 69,600 |
2009/07/13 | 986 | 1,050 | 986 | 1,042 | 45,700 |
2009/07/10 | 989 | 1,051 | 986 | 1,015 | 20,700 |
2009/07/09 | 999 | 1,033 | 981 | 1,004 | 41,000 |
2009/07/08 | 1,089 | 1,089 | 1,010 | 1,043 | 75,300 |
2009/07/07 | 996 | 1,090 | 996 | 1,090 | 113,300 |
2009/07/06 | 973 | 990 | 964 | 990 | 52,300 |
2009/07/03 | 917 | 975 | 914 | 966 | 116,100 |
2009/07/02 | 875 | 915 | 864 | 897 | 91,800 |
2009/07/01 | 861 | 874 | 861 | 865 | 62,300 |
2009/06/30 | 869 | 928 | 869 | 886 | 183,900 |
2009/06/29 | 815 | 831 | 815 | 828 | 18,300 |
2009/06/26 | 800 | 812 | 798 | 811 | 35,500 |
2009/06/25 | 810 | 814 | 790 | 798 | 47,000 |
2009/06/24 | 815 | 825 | 797 | 803 | 83,400 |
2009/06/23 | 781 | 787 | 762 | 775 | 35,700 |
2009/06/22 | 810 | 810 | 758 | 784 | 88,700 |
2009/06/19 | 822 | 827 | 810 | 810 | 50,100 |
2009/06/18 | 818 | 824 | 816 | 822 | 11,800 |
2009/06/17 | 814 | 825 | 814 | 819 | 12,700 |
2009/06/16 | 817 | 820 | 811 | 814 | 21,700 |
2009/06/15 | 813 | 819 | 811 | 817 | 28,500 |
2009/06/12 | 806 | 813 | 805 | 811 | 18,900 |
2009/06/11 | 810 | 819 | 810 | 815 | 15,900 |
2009/06/10 | 798 | 810 | 798 | 807 | 17,800 |
2009/06/09 | 802 | 804 | 798 | 802 | 19,900 |
2009/06/08 | 806 | 806 | 799 | 801 | 26,100 |
2009/06/05 | 805 | 807 | 802 | 806 | 9,400 |
2009/06/04 | 805 | 809 | 795 | 795 | 32,800 |
2009/06/03 | 800 | 803 | 790 | 795 | 13,800 |
2009/06/02 | 812 | 815 | 792 | 796 | 40,200 |
2009/06/01 | 801 | 815 | 799 | 807 | 20,700 |
2009/05/29 | 807 | 808 | 800 | 803 | 14,700 |
2009/05/28 | 808 | 813 | 804 | 804 | 7,700 |
2009/05/27 | 813 | 814 | 810 | 810 | 12,000 |
2009/05/26 | 805 | 814 | 800 | 810 | 14,200 |
2009/05/25 | 809 | 810 | 799 | 802 | 13,900 |
2009/05/22 | 806 | 806 | 788 | 799 | 27,800 |
2009/05/21 | 786 | 810 | 785 | 802 | 29,800 |
2009/05/20 | 780 | 796 | 773 | 796 | 13,900 |
2009/05/19 | 753 | 763 | 753 | 763 | 6,200 |
2009/05/18 | 752 | 756 | 748 | 748 | 7,400 |
2009/05/15 | 754 | 765 | 754 | 760 | 4,600 |
2009/05/14 | 759 | 761 | 751 | 754 | 6,600 |
2009/05/13 | 749 | 760 | 749 | 752 | 7,600 |
2009/05/12 | 759 | 760 | 750 | 758 | 13,500 |
2009/05/11 | 738 | 754 | 732 | 745 | 12,900 |
2009/05/08 | 735 | 739 | 733 | 738 | 15,500 |
2009/05/07 | 741 | 743 | 737 | 738 | 11,300 |
2009/05/01 | 749 | 749 | 731 | 741 | 17,300 |
2009/04/30 | 750 | 758 | 748 | 748 | 9,600 |
2009/04/28 | 761 | 763 | 755 | 755 | 7,500 |
2009/04/27 | 762 | 764 | 758 | 760 | 5,000 |
2009/04/24 | 760 | 763 | 755 | 760 | 21,700 |
2009/04/23 | 760 | 763 | 751 | 751 | 33,800 |
2009/04/22 | 762 | 765 | 757 | 760 | 28,800 |
2009/04/21 | 740 | 765 | 730 | 765 | 31,100 |
2009/04/20 | 765 | 765 | 753 | 753 | 16,100 |
2009/04/17 | 760 | 769 | 758 | 760 | 28,400 |
2009/04/16 | 745 | 758 | 745 | 754 | 47,700 |
2009/04/15 | 740 | 745 | 736 | 740 | 38,200 |
2009/04/14 | 700 | 740 | 698 | 730 | 47,500 |
2009/04/13 | 680 | 710 | 680 | 700 | 44,100 |
2009/04/10 | 662 | 677 | 661 | 677 | 19,900 |
2009/04/09 | 660 | 664 | 654 | 656 | 20,200 |
2009/04/08 | 682 | 682 | 654 | 656 | 34,000 |
2009/04/07 | 681 | 692 | 679 | 685 | 23,900 |
2009/04/06 | 686 | 692 | 680 | 691 | 20,400 |
2009/04/03 | 680 | 680 | 670 | 676 | 18,800 |
2009/04/02 | 672 | 681 | 668 | 671 | 12,700 |
2009/04/01 | 667 | 672 | 654 | 668 | 11,000 |
2009/03/31 | 663 | 683 | 663 | 677 | 13,900 |
2009/03/30 | 667 | 680 | 665 | 680 | 19,800 |
2009/03/27 | 663 | 678 | 663 | 671 | 20,300 |
2009/03/26 | 669 | 670 | 657 | 662 | 23,200 |
2009/03/25 | 644 | 669 | 639 | 669 | 34,600 |
2009/03/24 | 649 | 649 | 632 | 636 | 24,900 |
2009/03/23 | 639 | 647 | 627 | 632 | 17,600 |
2009/03/19 | 641 | 647 | 629 | 629 | 8,900 |
2009/03/18 | 641 | 641 | 620 | 631 | 21,300 |
2009/03/17 | 656 | 666 | 632 | 642 | 22,300 |
2009/03/16 | 620 | 642 | 616 | 636 | 30,800 |
2009/03/13 | 613 | 619 | 590 | 611 | 54,000 |
2009/03/12 | 596 | 647 | 596 | 643 | 34,500 |
2009/03/11 | 605 | 612 | 592 | 597 | 12,300 |
2009/03/10 | 600 | 614 | 592 | 604 | 8,200 |
2009/03/09 | 601 | 615 | 600 | 602 | 9,600 |
2009/03/06 | 604 | 610 | 591 | 591 | 17,200 |
2009/03/05 | 610 | 610 | 594 | 603 | 15,700 |
2009/03/04 | 600 | 603 | 586 | 586 | 18,600 |
2009/03/03 | 603 | 611 | 590 | 595 | 17,300 |
2009/03/02 | 613 | 614 | 602 | 613 | 15,300 |
2009/02/27 | 613 | 615 | 603 | 612 | 6,800 |
2009/02/26 | 609 | 620 | 601 | 619 | 13,900 |
2009/02/25 | 623 | 623 | 601 | 609 | 17,500 |
2009/02/24 | 613 | 619 | 590 | 605 | 31,600 |
2009/02/23 | 656 | 656 | 610 | 625 | 29,800 |
2009/02/20 | 688 | 698 | 685 | 686 | 21,300 |
2009/02/19 | 690 | 716 | 680 | 697 | 20,000 |
2009/02/18 | 712 | 714 | 688 | 695 | 22,400 |
2009/02/17 | 749 | 750 | 722 | 744 | 33,400 |
2009/02/16 | 797 | 800 | 788 | 799 | 36,200 |
2009/02/13 | 782 | 795 | 778 | 790 | 18,900 |
2009/02/12 | 781 | 784 | 766 | 775 | 22,100 |
2009/02/10 | 791 | 802 | 785 | 788 | 10,400 |
2009/02/09 | 790 | 800 | 785 | 785 | 10,500 |
2009/02/06 | 799 | 800 | 790 | 791 | 9,500 |
2009/02/05 | 810 | 810 | 800 | 801 | 13,500 |
2009/02/04 | 801 | 803 | 794 | 802 | 7,100 |
2009/02/03 | 811 | 811 | 797 | 797 | 8,900 |
2009/02/02 | 805 | 813 | 800 | 801 | 6,600 |
2009/01/30 | 786 | 807 | 785 | 806 | 10,200 |
2009/01/29 | 834 | 834 | 802 | 810 | 14,700 |
2009/01/28 | 795 | 835 | 795 | 828 | 29,800 |
2009/01/27 | 791 | 797 | 786 | 795 | 20,100 |
2009/01/26 | 762 | 788 | 758 | 782 | 15,300 |
2009/01/23 | 764 | 764 | 756 | 762 | 11,700 |
2009/01/22 | 752 | 754 | 747 | 754 | 5,300 |
2009/01/21 | 720 | 749 | 715 | 747 | 13,400 |
2009/01/20 | 740 | 741 | 721 | 721 | 9,700 |
2009/01/19 | 741 | 746 | 720 | 744 | 18,400 |
2009/01/16 | 733 | 752 | 721 | 751 | 13,800 |
2009/01/15 | 721 | 738 | 707 | 720 | 17,200 |
2009/01/14 | 700 | 735 | 700 | 724 | 12,700 |
2009/01/13 | 718 | 718 | 699 | 704 | 13,300 |
2009/01/09 | 714 | 720 | 711 | 718 | 10,200 |
2009/01/08 | 745 | 745 | 725 | 732 | 10,500 |
2009/01/07 | 779 | 782 | 738 | 760 | 33,200 |
2009/01/06 | 787 | 789 | 753 | 780 | 28,900 |
2009/01/05 | 800 | 800 | 782 | 782 | 14,900 |