4343 (株)イオンファンタジーの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	4,350	4,350	4,230	4,290	44,200	2,979.17
2005-12-29	4,030	4,470	4,030	4,300	69,000	2,986.11
2005-12-28	4,050	4,080	4,050	4,050	23,500	2,812.50
2005-12-27	4,010	4,110	4,010	4,080	33,300	2,833.33
2005-12-26	3,960	4,080	3,920	4,060	55,100	2,819.44
2005-12-22	3,900	3,970	3,890	3,960	60,100	2,750
2005-12-21	3,940	3,970	3,850	3,950	56,100	2,743.06
2005-12-20	3,600	3,840	3,600	3,800	64,600	2,638.89
2005-12-19	3,590	3,610	3,480	3,480	67,500	2,416.67
2005-12-16	3,300	3,460	3,300	3,410	52,200	2,368.06
2005-12-15	3,280	3,330	3,250	3,270	56,600	2,270.83
2005-12-14	3,160	3,250	3,140	3,210	47,100	2,229.17
2005-12-13	3,170	3,200	3,100	3,110	30,000	2,159.72
2005-12-12	3,020	3,180	3,020	3,150	85,600	2,187.50
2005-12-09	2,905	2,990	2,900	2,980	40,500	2,069.44
2005-12-08	2,920	2,940	2,880	2,900	27,500	2,013.89
2005-12-07	2,965	2,995	2,930	2,935	27,200	2,038.19
2005-12-06	3,000	3,000	2,955	2,960	18,800	2,055.56
2005-12-05	2,990	3,000	2,965	2,990	27,300	2,076.39
2005-12-02	3,000	3,040	2,945	2,955	28,500	2,052.08
2005-12-01	2,925	2,990	2,925	2,990	10,200	2,076.39
2005-11-30	2,930	2,940	2,920	2,920	7,600	2,027.78
2005-11-29	2,975	2,975	2,920	2,950	19,700	2,048.61
2005-11-28	2,960	2,980	2,935	2,965	23,400	2,059.03
2005-11-25	2,980	2,980	2,935	2,935	12,200	2,038.19
2005-11-24	2,990	2,995	2,935	2,940	24,100	2,041.67
2005-11-22	2,855	2,975	2,855	2,975	29,100	2,065.97
2005-11-21	2,990	2,990	2,830	2,840	45,600	1,972.22
2005-11-18	2,980	2,980	2,930	2,950	14,000	2,048.61
2005-11-17	2,975	2,995	2,950	2,990	15,400	2,076.39
2005-11-16	2,970	3,000	2,950	2,985	9,200	2,072.92
2005-11-15	3,030	3,070	2,970	2,970	15,800	2,062.50
2005-11-14	3,020	3,080	2,930	3,080	21,100	2,138.89
2005-11-11	2,920	3,040	2,920	2,970	32,800	2,062.50
2005-11-10	2,965	2,985	2,910	2,920	18,200	2,027.78
2005-11-09	3,140	3,140	2,965	2,980	30,900	2,069.44
2005-11-08	2,920	3,300	2,905	3,180	51,300	2,208.33
2005-11-07	2,945	2,970	2,920	2,940	16,800	2,041.67
2005-11-04	2,850	2,970	2,835	2,970	44,300	2,062.50
2005-11-02	2,840	2,860	2,815	2,820	10,000	1,958.33
2005-11-01	2,840	2,850	2,755	2,815	16,000	1,954.86
2005-10-31	2,850	2,885	2,830	2,870	45,500	1,993.06
2005-10-28	2,730	2,835	2,725	2,785	52,200	1,934.03
2005-10-27	2,670	2,715	2,660	2,710	35,700	1,881.94
2005-10-26	2,680	2,715	2,660	2,660	25,400	1,847.22
2005-10-25	2,690	2,725	2,670	2,675	20,600	1,857.64
2005-10-24	2,695	2,705	2,670	2,670	11,500	1,854.17
2005-10-21	2,680	2,700	2,635	2,700	16,400	1,875
2005-10-20	2,705	2,710	2,670	2,690	11,300	1,868.06
2005-10-19	2,730	2,740	2,655	2,655	21,200	1,843.75
2005-10-18	2,765	2,785	2,730	2,730	16,200	1,895.83
2005-10-17	2,750	2,775	2,735	2,755	10,200	1,913.19
2005-10-14	2,765	2,780	2,730	2,735	17,700	1,899.31
2005-10-13	2,805	2,815	2,755	2,785	16,900	1,934.03
2005-10-12	2,830	2,830	2,790	2,805	20,600	1,947.92
2005-10-11	2,795	2,805	2,765	2,805	16,300	1,947.92
2005-10-07	2,790	2,790	2,755	2,755	12,800	1,913.19
2005-10-06	2,790	2,800	2,770	2,785	14,600	1,934.03
2005-10-05	2,860	2,860	2,750	2,835	45,600	1,968.75
2005-10-04	2,840	2,860	2,825	2,860	12,000	1,986.11
2005-10-03	2,845	2,855	2,815	2,840	22,000	1,972.22
2005-09-30	2,875	2,880	2,820	2,835	42,700	1,968.75
2005-09-29	2,820	2,845	2,785	2,805	20,300	1,947.92
2005-09-28	2,750	2,810	2,750	2,810	24,800	1,951.39
2005-09-27	2,780	2,780	2,735	2,735	19,300	1,899.31
2005-09-26	2,755	2,755	2,730	2,750	24,700	1,909.72
2005-09-22	2,720	2,730	2,705	2,715	34,100	1,885.42
2005-09-21	2,760	2,770	2,650	2,690	35,800	1,868.06
2005-09-20	2,780	2,780	2,730	2,730	23,100	1,895.83
2005-09-16	2,745	2,745	2,695	2,710	18,700	1,881.94
2005-09-15	2,730	2,750	2,690	2,740	25,500	1,902.78
2005-09-14	2,750	2,770	2,715	2,720	14,800	1,888.89
2005-09-13	2,740	2,760	2,730	2,750	19,900	1,909.72
2005-09-12	2,825	2,875	2,720	2,775	19,700	1,927.08
2005-09-09	2,790	2,850	2,775	2,820	40,400	1,958.33
2005-09-08	2,815	2,855	2,815	2,830	8,100	1,965.28
2005-09-07	2,870	2,880	2,800	2,845	6,000	1,975.69
2005-09-06	2,885	2,890	2,850	2,850	3,100	1,979.17
2005-09-05	2,885	2,910	2,845	2,890	11,800	2,006.94
2005-09-02	2,820	2,840	2,815	2,825	3,800	1,961.81
2005-09-01	2,820	2,870	2,820	2,830	3,600	1,965.28
2005-08-31	2,820	2,850	2,820	2,820	5,000	1,958.33
2005-08-30	2,855	2,885	2,800	2,860	8,200	1,986.11
2005-08-29	2,910	2,910	2,855	2,880	9,700	2,000
2005-08-26	2,895	2,900	2,850	2,900	8,100	2,013.89
2005-08-25	2,900	2,900	2,860	2,890	8,500	2,006.94
2005-08-24	2,860	2,910	2,830	2,890	15,700	2,006.94
2005-08-23	2,890	2,890	2,850	2,865	11,100	1,989.58
2005-08-22	2,900	2,925	2,870	2,900	26,200	2,013.89
2005-08-19	2,725	2,920	2,725	2,900	43,200	2,013.89
2005-08-18	2,700	2,720	2,680	2,705	15,500	1,878.47
2005-08-17	2,690	2,715	2,680	2,700	14,700	1,875
2005-08-16	2,650	2,710	2,650	2,700	14,900	1,875
2005-08-15	2,635	2,675	2,605	2,645	10,800	1,836.81
2005-08-12	2,670	2,670	2,600	2,645	6,900	1,836.81
2005-08-11	2,640	2,655	2,600	2,650	11,600	1,840.28
2005-08-10	2,560	2,620	2,560	2,620	7,700	1,819.44
2005-08-09	2,535	2,575	2,530	2,575	7,900	1,788.19
2005-08-08	2,520	2,535	2,500	2,535	14,500	1,760.42
2005-08-05	2,560	2,570	2,525	2,555	13,800	1,774.31
2005-08-04	2,565	2,580	2,555	2,565	3,400	1,781.25
2005-08-03	2,575	2,575	2,550	2,550	5,600	1,770.83
2005-08-02	2,590	2,610	2,575	2,575	12,700	1,788.19
2005-08-01	2,590	2,630	2,585	2,595	18,700	1,802.08
2005-07-29	2,605	2,605	2,585	2,590	6,700	1,798.61
2005-07-28	2,645	2,660	2,590	2,590	23,400	1,798.61
2005-07-27	2,600	2,650	2,550	2,650	15,900	1,840.28
2005-07-26	2,615	2,615	2,570	2,595	6,500	1,802.08
2005-07-25	2,635	2,635	2,615	2,625	5,000	1,822.92
2005-07-22	2,630	2,635	2,630	2,635	4,300	1,829.86
2005-07-21	2,670	2,690	2,660	2,665	8,800	1,850.69
2005-07-20	2,650	2,650	2,620	2,630	8,400	1,826.39
2005-07-19	2,670	2,690	2,655	2,660	3,300	1,847.22
2005-07-15	2,710	2,710	2,670	2,670	5,700	1,854.17
2005-07-14	2,680	2,710	2,665	2,705	14,700	1,878.47
2005-07-13	2,660	2,695	2,650	2,695	7,600	1,871.53
2005-07-12	2,625	2,700	2,625	2,700	12,600	1,875
2005-07-11	2,690	2,690	2,615	2,615	9,700	1,815.97
2005-07-08	2,655	2,720	2,655	2,690	17,500	1,868.06
2005-07-07	2,645	2,670	2,640	2,655	6,600	1,843.75
2005-07-06	2,610	2,685	2,610	2,635	19,000	1,829.86
2005-07-05	2,600	2,615	2,595	2,595	11,100	1,802.08
2005-07-04	2,580	2,620	2,575	2,600	6,600	1,805.56
2005-07-01	2,565	2,585	2,540	2,580	6,600	1,791.67
2005-06-30	2,570	2,600	2,565	2,565	7,300	1,781.25
2005-06-29	2,560	2,580	2,550	2,570	6,300	1,784.72
2005-06-28	2,575	2,590	2,560	2,570	9,000	1,784.72
2005-06-27	2,540	2,600	2,540	2,575	19,500	1,788.19
2005-06-24	2,535	2,580	2,525	2,570	13,400	1,784.72
2005-06-23	2,545	2,545	2,515	2,520	9,200	1,750
2005-06-22	2,505	2,530	2,485	2,530	9,100	1,756.94
2005-06-21	2,525	2,550	2,475	2,475	19,000	1,718.75
2005-06-20	2,540	2,550	2,525	2,530	7,500	1,756.94
2005-06-17	2,530	2,565	2,530	2,560	8,100	1,777.78
2005-06-16	2,525	2,545	2,525	2,525	6,100	1,753.47
2005-06-15	2,535	2,570	2,535	2,535	3,100	1,760.42
2005-06-14	2,530	2,550	2,525	2,535	6,300	1,760.42
2005-06-13	2,550	2,550	2,535	2,535	4,600	1,760.42
2005-06-10	2,535	2,560	2,530	2,540	11,200	1,763.89
2005-06-09	2,540	2,555	2,530	2,530	3,700	1,756.94
2005-06-08	2,525	2,560	2,525	2,540	10,600	1,763.89
2005-06-07	2,560	2,575	2,530	2,560	14,000	1,777.78
2005-06-06	2,555	2,600	2,555	2,600	5,800	1,805.56
2005-06-03	2,630	2,630	2,570	2,605	4,900	1,809.03
2005-06-02	2,600	2,620	2,570	2,600	10,900	1,805.56
2005-06-01	2,645	2,670	2,605	2,625	6,400	1,822.92
2005-05-31	2,660	2,680	2,645	2,680	10,200	1,861.11
2005-05-30	2,640	2,650	2,600	2,650	6,800	1,840.28
2005-05-27	2,640	2,640	2,610	2,640	4,600	1,833.33
2005-05-26	2,570	2,640	2,570	2,640	10,100	1,833.33
2005-05-25	2,610	2,630	2,570	2,630	22,700	1,826.39
2005-05-24	2,605	2,630	2,600	2,615	5,300	1,815.97
2005-05-23	2,600	2,640	2,580	2,610	10,100	1,812.50
2005-05-20	2,515	2,650	2,510	2,600	23,100	1,805.56
2005-05-19	2,480	2,510	2,460	2,510	17,000	1,743.06
2005-05-18	2,485	2,515	2,480	2,480	7,400	1,722.22
2005-05-17	2,545	2,550	2,510	2,525	5,500	1,753.47
2005-05-16	2,555	2,590	2,545	2,550	4,400	1,770.83
2005-05-13	2,575	2,615	2,570	2,600	3,100	1,805.56
2005-05-12	2,625	2,690	2,615	2,615	5,200	1,815.97
2005-05-11	2,660	2,690	2,655	2,660	6,300	1,847.22
2005-05-10	2,675	2,700	2,660	2,700	18,400	1,875
2005-05-09	2,635	2,675	2,600	2,660	10,100	1,847.22
2005-05-06	2,625	2,625	2,580	2,620	3,300	1,819.44
2005-05-02	2,635	2,635	2,540	2,610	13,500	1,812.50
2005-04-28	2,600	2,610	2,580	2,600	10,000	1,805.56
2005-04-27	2,580	2,620	2,570	2,610	17,600	1,812.50
2005-04-26	2,565	2,605	2,535	2,605	19,800	1,809.03
2005-04-25	2,560	2,610	2,520	2,570	18,800	1,784.72
2005-04-22	2,495	2,570	2,440	2,570	15,300	1,784.72
2005-04-21	2,400	2,440	2,390	2,430	6,900	1,687.50
2005-04-20	2,500	2,500	2,415	2,455	9,800	1,704.86
2005-04-19	2,445	2,500	2,400	2,465	10,000	1,711.81
2005-04-18	2,465	2,465	2,355	2,360	19,300	1,638.89
2005-04-15	2,465	2,520	2,465	2,505	15,100	1,739.58
2005-04-14	2,540	2,540	2,460	2,465	8,700	1,711.81
2005-04-13	2,490	2,540	2,490	2,540	10,000	1,763.89
2005-04-12	2,570	2,580	2,530	2,530	7,000	1,756.94
2005-04-11	2,580	2,600	2,575	2,585	4,900	1,795.14
2005-04-08	2,650	2,650	2,595	2,595	7,200	1,802.08
2005-04-07	2,660	2,660	2,615	2,635	14,400	1,829.86
2005-04-06	2,575	2,610	2,575	2,610	10,400	1,812.50
2005-04-05	2,605	2,605	2,555	2,570	8,300	1,784.72
2005-04-04	2,595	2,615	2,550	2,555	8,700	1,774.31
2005-04-01	2,630	2,640	2,620	2,635	7,200	1,829.86
2005-03-31	2,545	2,625	2,545	2,610	15,900	1,812.50
2005-03-30	2,625	2,625	2,535	2,535	6,200	1,760.42
2005-03-29	2,600	2,600	2,545	2,545	6,700	1,767.36
2005-03-28	2,590	2,630	2,570	2,610	10,400	1,812.50
2005-03-25	2,585	2,585	2,550	2,585	11,600	1,795.14
2005-03-24	2,600	2,620	2,585	2,585	6,800	1,795.14
2005-03-23	2,635	2,635	2,590	2,590	7,900	1,798.61
2005-03-22	2,650	2,675	2,635	2,635	9,200	1,829.86
2005-03-18	2,695	2,695	2,650	2,690	2,100	1,868.06
2005-03-17	2,670	2,700	2,630	2,700	10,000	1,875
2005-03-16	2,625	2,700	2,625	2,680	8,100	1,861.11
2005-03-15	2,660	2,660	2,625	2,625	5,300	1,822.92
2005-03-14	2,670	2,735	2,670	2,670	8,400	1,854.17
2005-03-11	2,750	2,750	2,680	2,700	19,100	1,875
2005-03-10	2,625	2,740	2,625	2,710	28,300	1,881.94
2005-03-09	2,625	2,650	2,625	2,645	6,800	1,836.81
2005-03-08	2,650	2,650	2,620	2,635	6,600	1,829.86
2005-03-07	2,695	2,695	2,655	2,665	6,400	1,850.69
2005-03-04	2,715	2,715	2,650	2,700	7,700	1,875
2005-03-03	2,745	2,750	2,715	2,730	6,800	1,895.83
2005-03-02	2,760	2,760	2,705	2,730	11,800	1,895.83
2005-03-01	2,690	2,750	2,660	2,745	19,600	1,906.25
2005-02-28	2,675	2,695	2,650	2,695	17,700	1,871.53
2005-02-25	2,650	2,670	2,580	2,650	18,300	1,840.28
2005-02-24	2,555	2,650	2,520	2,610	18,900	1,812.50
2005-02-23	2,500	2,560	2,465	2,560	30,800	1,777.78
2005-02-22	2,570	2,570	2,535	2,535	21,600	1,760.42
2005-02-21	2,555	2,620	2,555	2,570	25,500	1,784.72
2005-02-18	2,690	2,690	2,635	2,635	17,100	1,829.86
2005-02-17	2,625	2,700	2,625	2,695	20,700	1,871.53
2005-02-16	2,670	2,670	2,620	2,650	11,000	1,840.28
2005-02-15	2,640	2,730	2,600	2,675	28,700	1,857.64
2005-02-14	2,945	3,000	2,945	2,975	43,000	1,878.16
2005-02-10	2,950	2,990	2,940	2,985	47,600	1,884.47
2005-02-09	2,950	2,960	2,935	2,950	47,100	1,862.37
2005-02-08	2,905	2,945	2,890	2,945	66,700	1,859.22
2005-02-07	2,865	2,900	2,865	2,900	39,200	1,830.81
2005-02-04	2,905	2,905	2,885	2,905	38,000	1,833.96
2005-02-03	2,900	2,905	2,880	2,905	40,100	1,833.96
2005-02-02	2,900	2,905	2,890	2,905	61,800	1,833.96
2005-02-01	2,895	2,925	2,890	2,900	169,300	1,830.81
2005-01-31	2,870	2,900	2,770	2,895	274,800	1,827.65
2005-01-28	2,900	2,920	2,885	2,885	74,200	1,821.34
2005-01-27	2,900	2,915	2,890	2,915	40,500	1,840.28
2005-01-26	2,945	2,945	2,865	2,890	37,000	1,824.49
2005-01-25	2,890	2,950	2,870	2,945	94,700	1,859.22
2005-01-24	2,890	2,910	2,855	2,890	116,500	1,824.49
2005-01-21	2,770	2,875	2,725	2,860	193,600	1,805.56
2005-01-20	2,885	2,885	2,830	2,850	90,200	1,799.24
2005-01-19	2,970	2,980	2,870	2,900	148,600	1,830.81
2005-01-18	2,780	2,830	2,760	2,810	65,100	1,773.99
2005-01-17	2,735	2,780	2,720	2,780	87,500	1,755.05
2005-01-14	2,635	2,710	2,630	2,700	91,000	1,704.55
2005-01-13	2,625	2,640	2,605	2,635	31,200	1,663.51
2005-01-12	2,650	2,650	2,610	2,625	33,800	1,657.20
2005-01-11	2,695	2,700	2,640	2,650	33,700	1,672.98
2005-01-07	2,685	2,690	2,620	2,660	47,900	1,679.29
2005-01-06	2,585	2,705	2,555	2,650	72,400	1,672.98
2005-01-05	2,515	2,590	2,500	2,580	49,300	1,628.79
2005-01-04	2,520	2,525	2,505	2,515	17,300	1,587.75

分割・併合履歴： [2007-02-15]1株→1.2株 [2006-02-15]1株→1.2株 [2005-02-15]1株→1.1株 [2004-02-17]1株→1.1株 [2003-02-17]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4343 (株)イオンファンタジー の時系列データ [2005年度]

4343 (株)イオンファンタジーの時系列データ [2005年度]