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 |
---|---|---|---|---|---|
2010/12/30 | 958 | 964 | 957 | 960 | 9,600 |
2010/12/29 | 951 | 957 | 947 | 957 | 21,500 |
2010/12/28 | 960 | 960 | 950 | 950 | 15,400 |
2010/12/27 | 960 | 963 | 954 | 955 | 10,600 |
2010/12/24 | 951 | 959 | 951 | 952 | 9,100 |
2010/12/22 | 949 | 955 | 947 | 953 | 12,600 |
2010/12/21 | 950 | 951 | 929 | 946 | 17,300 |
2010/12/20 | 969 | 969 | 943 | 947 | 21,600 |
2010/12/17 | 939 | 942 | 936 | 939 | 10,600 |
2010/12/16 | 920 | 938 | 916 | 929 | 13,100 |
2010/12/15 | 921 | 921 | 913 | 919 | 8,800 |
2010/12/14 | 915 | 918 | 909 | 918 | 14,500 |
2010/12/13 | 911 | 920 | 905 | 918 | 21,700 |
2010/12/10 | 861 | 920 | 861 | 910 | 46,500 |
2010/12/09 | 845 | 860 | 844 | 856 | 14,400 |
2010/12/08 | 839 | 843 | 839 | 843 | 8,500 |
2010/12/07 | 840 | 840 | 833 | 840 | 13,900 |
2010/12/06 | 839 | 839 | 833 | 834 | 11,100 |
2010/12/03 | 836 | 838 | 831 | 833 | 12,300 |
2010/12/02 | 830 | 835 | 825 | 835 | 7,900 |
2010/12/01 | 821 | 826 | 820 | 824 | 8,300 |
2010/11/30 | 827 | 829 | 821 | 822 | 6,300 |
2010/11/29 | 825 | 830 | 823 | 826 | 6,500 |
2010/11/26 | 819 | 822 | 819 | 822 | 4,400 |
2010/11/25 | 821 | 825 | 818 | 818 | 5,800 |
2010/11/24 | 812 | 819 | 812 | 813 | 16,900 |
2010/11/22 | 825 | 825 | 818 | 819 | 8,100 |
2010/11/19 | 820 | 824 | 816 | 816 | 9,800 |
2010/11/18 | 812 | 823 | 812 | 820 | 8,000 |
2010/11/17 | 812 | 814 | 810 | 813 | 5,700 |
2010/11/16 | 810 | 817 | 810 | 812 | 15,300 |
2010/11/15 | 818 | 820 | 817 | 817 | 6,000 |
2010/11/12 | 826 | 826 | 817 | 818 | 13,800 |
2010/11/11 | 826 | 826 | 822 | 822 | 11,100 |
2010/11/10 | 820 | 830 | 820 | 826 | 8,300 |
2010/11/09 | 822 | 826 | 820 | 823 | 4,400 |
2010/11/08 | 823 | 827 | 816 | 822 | 7,200 |
2010/11/05 | 829 | 829 | 818 | 822 | 10,600 |
2010/11/04 | 819 | 833 | 819 | 821 | 5,500 |
2010/11/02 | 838 | 838 | 816 | 818 | 4,400 |
2010/11/01 | 821 | 833 | 820 | 825 | 3,500 |
2010/10/29 | 838 | 839 | 821 | 826 | 7,600 |
2010/10/28 | 821 | 850 | 820 | 850 | 12,900 |
2010/10/27 | 818 | 834 | 818 | 824 | 5,100 |
2010/10/26 | 815 | 835 | 815 | 820 | 4,800 |
2010/10/25 | 818 | 823 | 815 | 815 | 5,800 |
2010/10/22 | 816 | 830 | 816 | 829 | 4,700 |
2010/10/21 | 822 | 822 | 808 | 818 | 9,200 |
2010/10/20 | 837 | 837 | 821 | 821 | 6,500 |
2010/10/19 | 820 | 829 | 820 | 823 | 4,900 |
2010/10/18 | 817 | 832 | 817 | 822 | 5,400 |
2010/10/15 | 830 | 830 | 822 | 823 | 7,600 |
2010/10/14 | 851 | 851 | 838 | 838 | 6,100 |
2010/10/13 | 846 | 855 | 822 | 822 | 9,000 |
2010/10/12 | 867 | 880 | 860 | 860 | 9,300 |
2010/10/08 | 864 | 888 | 864 | 865 | 7,700 |
2010/10/07 | 865 | 875 | 861 | 870 | 10,500 |
2010/10/06 | 848 | 850 | 843 | 850 | 5,000 |
2010/10/05 | 838 | 845 | 829 | 836 | 11,600 |
2010/10/04 | 849 | 849 | 830 | 838 | 7,700 |
2010/10/01 | 855 | 855 | 843 | 845 | 8,100 |
2010/09/30 | 854 | 854 | 840 | 840 | 11,900 |
2010/09/29 | 839 | 851 | 839 | 839 | 12,700 |
2010/09/28 | 814 | 835 | 809 | 835 | 15,000 |
2010/09/27 | 805 | 810 | 800 | 810 | 6,700 |
2010/09/24 | 796 | 802 | 796 | 797 | 5,700 |
2010/09/22 | 786 | 797 | 785 | 796 | 5,700 |
2010/09/21 | 786 | 796 | 785 | 787 | 11,200 |
2010/09/17 | 793 | 793 | 783 | 784 | 16,200 |
2010/09/16 | 793 | 794 | 788 | 792 | 8,200 |
2010/09/15 | 790 | 800 | 783 | 791 | 12,000 |
2010/09/14 | 800 | 800 | 785 | 792 | 14,900 |
2010/09/13 | 802 | 806 | 799 | 799 | 5,400 |
2010/09/10 | 814 | 814 | 797 | 799 | 15,800 |
2010/09/09 | 799 | 804 | 798 | 799 | 5,400 |
2010/09/08 | 803 | 803 | 795 | 797 | 11,900 |
2010/09/07 | 810 | 811 | 805 | 805 | 4,700 |
2010/09/06 | 815 | 815 | 808 | 811 | 5,100 |
2010/09/03 | 805 | 810 | 805 | 808 | 6,600 |
2010/09/02 | 805 | 812 | 804 | 809 | 5,900 |
2010/09/01 | 801 | 807 | 795 | 800 | 14,900 |
2010/08/31 | 805 | 812 | 800 | 801 | 9,300 |
2010/08/30 | 830 | 832 | 806 | 812 | 10,100 |
2010/08/27 | 806 | 824 | 805 | 820 | 10,800 |
2010/08/26 | 803 | 809 | 803 | 806 | 4,800 |
2010/08/25 | 813 | 813 | 801 | 802 | 10,000 |
2010/08/24 | 810 | 817 | 804 | 808 | 7,200 |
2010/08/23 | 835 | 856 | 822 | 825 | 6,400 |
2010/08/20 | 859 | 859 | 841 | 841 | 7,100 |
2010/08/19 | 852 | 856 | 852 | 854 | 6,900 |
2010/08/18 | 853 | 858 | 853 | 854 | 7,300 |
2010/08/17 | 851 | 862 | 851 | 852 | 8,300 |
2010/08/16 | 875 | 879 | 850 | 859 | 10,700 |
2010/08/13 | 881 | 885 | 880 | 882 | 6,800 |
2010/08/12 | 889 | 899 | 880 | 884 | 12,200 |
2010/08/11 | 914 | 914 | 899 | 901 | 7,900 |
2010/08/10 | 931 | 931 | 916 | 917 | 7,200 |
2010/08/09 | 908 | 919 | 908 | 916 | 3,300 |
2010/08/06 | 920 | 920 | 909 | 911 | 6,500 |
2010/08/05 | 924 | 925 | 911 | 920 | 5,300 |
2010/08/04 | 913 | 917 | 909 | 911 | 5,300 |
2010/08/03 | 912 | 917 | 912 | 915 | 2,300 |
2010/08/02 | 913 | 919 | 912 | 912 | 3,500 |
2010/07/30 | 926 | 927 | 913 | 913 | 5,500 |
2010/07/29 | 928 | 940 | 927 | 927 | 4,200 |
2010/07/28 | 940 | 940 | 927 | 931 | 3,900 |
2010/07/27 | 923 | 935 | 916 | 930 | 2,900 |
2010/07/26 | 921 | 934 | 921 | 923 | 2,700 |
2010/07/23 | 926 | 926 | 918 | 925 | 3,400 |
2010/07/22 | 910 | 914 | 908 | 910 | 2,500 |
2010/07/21 | 914 | 925 | 909 | 910 | 3,500 |
2010/07/20 | 914 | 920 | 910 | 914 | 3,400 |
2010/07/16 | 940 | 940 | 907 | 920 | 13,000 |
2010/07/15 | 959 | 959 | 946 | 946 | 6,000 |
2010/07/14 | 955 | 967 | 955 | 964 | 5,400 |
2010/07/13 | 975 | 981 | 946 | 946 | 16,600 |
2010/07/12 | 975 | 984 | 975 | 975 | 4,800 |
2010/07/09 | 978 | 986 | 978 | 980 | 1,900 |
2010/07/08 | 976 | 989 | 976 | 978 | 2,400 |
2010/07/07 | 991 | 1,001 | 976 | 976 | 5,700 |
2010/07/06 | 998 | 1,001 | 980 | 1,001 | 4,500 |
2010/07/05 | 999 | 999 | 983 | 983 | 5,500 |
2010/07/02 | 984 | 984 | 976 | 976 | 2,900 |
2010/07/01 | 972 | 984 | 972 | 978 | 4,800 |
2010/06/30 | 970 | 993 | 970 | 975 | 4,900 |
2010/06/29 | 1,008 | 1,008 | 982 | 983 | 4,300 |
2010/06/28 | 995 | 998 | 988 | 997 | 2,300 |
2010/06/25 | 994 | 995 | 986 | 991 | 5,100 |
2010/06/24 | 995 | 1,001 | 995 | 998 | 4,300 |
2010/06/23 | 1,001 | 1,002 | 992 | 993 | 3,200 |
2010/06/22 | 1,006 | 1,006 | 999 | 1,001 | 1,600 |
2010/06/21 | 1,005 | 1,025 | 994 | 1,002 | 5,800 |
2010/06/18 | 989 | 997 | 989 | 990 | 3,100 |
2010/06/17 | 1,010 | 1,010 | 989 | 989 | 3,500 |
2010/06/16 | 990 | 993 | 985 | 988 | 6,000 |
2010/06/15 | 987 | 987 | 984 | 985 | 3,000 |
2010/06/14 | 988 | 990 | 985 | 985 | 8,500 |
2010/06/11 | 988 | 999 | 986 | 986 | 18,800 |
2010/06/10 | 1,000 | 1,000 | 986 | 990 | 10,300 |
2010/06/09 | 1,000 | 1,002 | 995 | 996 | 10,000 |
2010/06/08 | 999 | 1,004 | 996 | 997 | 8,100 |
2010/06/07 | 1,009 | 1,010 | 998 | 998 | 8,700 |
2010/06/04 | 1,060 | 1,060 | 1,027 | 1,031 | 7,600 |
2010/06/03 | 1,028 | 1,030 | 1,020 | 1,030 | 4,500 |
2010/06/02 | 1,015 | 1,015 | 1,002 | 1,003 | 6,100 |
2010/06/01 | 1,015 | 1,025 | 1,012 | 1,015 | 2,700 |
2010/05/31 | 1,000 | 1,024 | 1,000 | 1,014 | 3,300 |
2010/05/28 | 1,031 | 1,031 | 1,000 | 1,000 | 6,300 |
2010/05/27 | 1,001 | 1,003 | 996 | 1,001 | 6,400 |
2010/05/26 | 1,000 | 1,003 | 996 | 1,001 | 4,200 |
2010/05/25 | 1,034 | 1,034 | 991 | 1,000 | 14,800 |
2010/05/24 | 1,015 | 1,068 | 1,011 | 1,026 | 12,100 |
2010/05/21 | 1,032 | 1,036 | 1,011 | 1,032 | 12,800 |
2010/05/20 | 1,134 | 1,134 | 1,070 | 1,086 | 10,700 |
2010/05/19 | 1,121 | 1,130 | 1,088 | 1,114 | 9,800 |
2010/05/18 | 1,126 | 1,149 | 1,126 | 1,147 | 2,400 |
2010/05/17 | 1,158 | 1,160 | 1,132 | 1,139 | 6,400 |
2010/05/14 | 1,190 | 1,190 | 1,156 | 1,182 | 3,600 |
2010/05/13 | 1,180 | 1,191 | 1,180 | 1,190 | 3,300 |
2010/05/12 | 1,196 | 1,199 | 1,175 | 1,183 | 3,600 |
2010/05/11 | 1,191 | 1,200 | 1,157 | 1,166 | 4,400 |
2010/05/10 | 1,150 | 1,180 | 1,145 | 1,167 | 8,100 |
2010/05/07 | 1,175 | 1,175 | 1,157 | 1,166 | 9,800 |
2010/05/06 | 1,191 | 1,246 | 1,105 | 1,218 | 17,000 |
2010/04/30 | 1,280 | 1,280 | 1,215 | 1,220 | 7,100 |
2010/04/28 | 1,255 | 1,255 | 1,223 | 1,228 | 4,900 |
2010/04/27 | 1,239 | 1,275 | 1,235 | 1,263 | 19,600 |
2010/04/26 | 1,190 | 1,240 | 1,190 | 1,222 | 28,300 |
2010/04/23 | 1,180 | 1,180 | 1,161 | 1,170 | 5,800 |
2010/04/22 | 1,175 | 1,179 | 1,156 | 1,178 | 6,700 |
2010/04/21 | 1,185 | 1,185 | 1,140 | 1,175 | 12,000 |
2010/04/20 | 1,190 | 1,190 | 1,162 | 1,172 | 3,900 |
2010/04/19 | 1,160 | 1,180 | 1,150 | 1,161 | 13,200 |
2010/04/16 | 1,185 | 1,195 | 1,170 | 1,189 | 6,100 |
2010/04/15 | 1,190 | 1,190 | 1,164 | 1,185 | 8,900 |
2010/04/14 | 1,190 | 1,200 | 1,170 | 1,198 | 15,000 |
2010/04/13 | 1,199 | 1,200 | 1,169 | 1,190 | 8,700 |
2010/04/12 | 1,190 | 1,190 | 1,155 | 1,185 | 9,300 |
2010/04/09 | 1,162 | 1,180 | 1,157 | 1,171 | 14,700 |
2010/04/08 | 1,141 | 1,168 | 1,133 | 1,163 | 18,800 |
2010/04/07 | 1,151 | 1,165 | 1,145 | 1,161 | 10,200 |
2010/04/06 | 1,164 | 1,164 | 1,146 | 1,149 | 10,200 |
2010/04/05 | 1,165 | 1,165 | 1,133 | 1,164 | 16,400 |
2010/04/02 | 1,115 | 1,133 | 1,106 | 1,133 | 14,400 |
2010/04/01 | 1,112 | 1,112 | 1,090 | 1,103 | 20,200 |
2010/03/31 | 1,088 | 1,110 | 1,088 | 1,106 | 14,800 |
2010/03/30 | 1,080 | 1,088 | 1,070 | 1,088 | 20,800 |
2010/03/29 | 1,081 | 1,081 | 1,051 | 1,070 | 5,100 |
2010/03/26 | 1,090 | 1,090 | 1,057 | 1,079 | 25,400 |
2010/03/25 | 1,080 | 1,100 | 1,080 | 1,090 | 21,800 |
2010/03/24 | 1,057 | 1,080 | 1,053 | 1,080 | 19,600 |
2010/03/23 | 1,040 | 1,054 | 1,021 | 1,050 | 21,100 |
2010/03/19 | 1,045 | 1,045 | 1,024 | 1,030 | 19,300 |
2010/03/18 | 1,040 | 1,047 | 1,035 | 1,047 | 7,800 |
2010/03/17 | 1,038 | 1,055 | 1,038 | 1,055 | 3,700 |
2010/03/16 | 1,050 | 1,050 | 1,036 | 1,045 | 13,200 |
2010/03/15 | 1,044 | 1,060 | 1,037 | 1,050 | 15,100 |
2010/03/12 | 1,091 | 1,091 | 1,048 | 1,051 | 29,700 |
2010/03/11 | 1,090 | 1,090 | 1,075 | 1,090 | 11,900 |
2010/03/10 | 1,100 | 1,100 | 1,076 | 1,083 | 28,900 |
2010/03/09 | 1,105 | 1,112 | 1,077 | 1,086 | 28,600 |
2010/03/08 | 1,085 | 1,109 | 1,052 | 1,102 | 37,300 |
2010/03/05 | 1,050 | 1,073 | 1,026 | 1,063 | 23,300 |
2010/03/04 | 1,040 | 1,044 | 1,002 | 1,028 | 11,900 |
2010/03/03 | 1,033 | 1,045 | 1,021 | 1,040 | 19,500 |
2010/03/02 | 1,030 | 1,034 | 1,016 | 1,033 | 18,700 |
2010/03/01 | 1,010 | 1,035 | 1,000 | 1,029 | 23,800 |
2010/02/26 | 1,025 | 1,035 | 1,024 | 1,035 | 11,400 |
2010/02/25 | 1,028 | 1,033 | 1,020 | 1,024 | 23,100 |
2010/02/24 | 1,035 | 1,036 | 1,022 | 1,028 | 13,400 |
2010/02/23 | 1,039 | 1,046 | 1,025 | 1,039 | 26,300 |
2010/02/22 | 1,020 | 1,038 | 1,016 | 1,031 | 61,900 |
2010/02/19 | 1,011 | 1,017 | 1,007 | 1,011 | 16,000 |
2010/02/18 | 1,015 | 1,018 | 1,001 | 1,017 | 35,700 |
2010/02/17 | 983 | 1,023 | 974 | 1,019 | 102,000 |
2010/02/16 | 1,021 | 1,028 | 1,019 | 1,028 | 29,400 |
2010/02/15 | 1,021 | 1,021 | 1,018 | 1,020 | 33,500 |
2010/02/12 | 1,025 | 1,029 | 1,017 | 1,018 | 36,700 |
2010/02/10 | 1,023 | 1,025 | 1,020 | 1,023 | 22,300 |
2010/02/09 | 1,020 | 1,020 | 1,015 | 1,017 | 24,300 |
2010/02/08 | 1,019 | 1,026 | 1,014 | 1,020 | 16,400 |
2010/02/05 | 1,028 | 1,028 | 1,011 | 1,018 | 23,600 |
2010/02/04 | 1,030 | 1,030 | 1,020 | 1,030 | 15,500 |
2010/02/03 | 1,020 | 1,020 | 1,010 | 1,019 | 13,600 |
2010/02/02 | 1,013 | 1,019 | 1,006 | 1,008 | 11,200 |
2010/02/01 | 1,017 | 1,021 | 1,007 | 1,013 | 17,200 |
2010/01/29 | 1,024 | 1,024 | 1,011 | 1,015 | 16,200 |
2010/01/28 | 1,015 | 1,029 | 1,005 | 1,024 | 24,600 |
2010/01/27 | 1,020 | 1,026 | 1,010 | 1,014 | 18,300 |
2010/01/26 | 1,026 | 1,026 | 1,016 | 1,019 | 19,100 |
2010/01/25 | 1,031 | 1,034 | 1,022 | 1,025 | 22,700 |
2010/01/22 | 1,031 | 1,034 | 1,020 | 1,032 | 22,500 |
2010/01/21 | 1,039 | 1,051 | 1,030 | 1,041 | 18,400 |
2010/01/20 | 1,050 | 1,053 | 1,011 | 1,038 | 68,100 |
2010/01/19 | 1,050 | 1,064 | 1,050 | 1,064 | 15,400 |
2010/01/18 | 1,042 | 1,049 | 1,042 | 1,048 | 8,900 |
2010/01/15 | 1,050 | 1,050 | 1,031 | 1,041 | 14,900 |
2010/01/14 | 1,025 | 1,045 | 1,025 | 1,043 | 20,600 |
2010/01/13 | 1,018 | 1,019 | 1,014 | 1,016 | 16,200 |
2010/01/12 | 1,006 | 1,016 | 1,006 | 1,013 | 13,300 |
2010/01/08 | 1,005 | 1,015 | 1,000 | 1,006 | 14,400 |
2010/01/07 | 1,019 | 1,019 | 996 | 1,006 | 25,000 |
2010/01/06 | 1,020 | 1,020 | 1,012 | 1,020 | 11,300 |
2010/01/05 | 1,015 | 1,017 | 1,003 | 1,015 | 10,800 |
2010/01/04 | 1,000 | 1,001 | 995 | 998 | 6,200 |