4343 (株)イオンファンタジー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,700 | 1,740 | 1,700 | 1,740 | 1,100 | 998.62 |
| 2003-12-29 | 1,670 | 1,710 | 1,670 | 1,687 | 1,700 | 968.21 |
| 2003-12-26 | 1,660 | 1,700 | 1,640 | 1,700 | 2,200 | 975.67 |
| 2003-12-25 | 1,680 | 1,690 | 1,670 | 1,690 | 2,300 | 969.93 |
| 2003-12-24 | 1,690 | 1,690 | 1,650 | 1,650 | 1,600 | 946.97 |
| 2003-12-22 | 1,690 | 1,690 | 1,640 | 1,665 | 2,600 | 955.58 |
| 2003-12-19 | 1,600 | 1,600 | 1,590 | 1,590 | 1,700 | 912.53 |
| 2003-12-18 | 1,580 | 1,590 | 1,580 | 1,590 | 19,600 | 912.53 |
| 2003-12-17 | 1,559 | 1,566 | 1,559 | 1,561 | 17,300 | 895.89 |
| 2003-12-16 | 1,560 | 1,575 | 1,550 | 1,566 | 3,600 | 898.76 |
| 2003-12-15 | 1,560 | 1,560 | 1,548 | 1,560 | 11,400 | 895.32 |
| 2003-12-12 | 1,574 | 1,574 | 1,550 | 1,560 | 5,200 | 895.32 |
| 2003-12-11 | 1,581 | 1,585 | 1,551 | 1,575 | 3,300 | 903.93 |
| 2003-12-10 | 1,630 | 1,630 | 1,580 | 1,580 | 2,500 | 906.80 |
| 2003-12-09 | 1,600 | 1,600 | 1,585 | 1,600 | 4,200 | 918.27 |
| 2003-12-08 | 1,631 | 1,631 | 1,613 | 1,613 | 2,200 | 925.74 |
| 2003-12-05 | 1,670 | 1,670 | 1,670 | 1,670 | 600 | 958.45 |
| 2003-12-04 | 1,610 | 1,640 | 1,610 | 1,612 | 4,300 | 925.16 |
| 2003-12-03 | 1,620 | 1,630 | 1,610 | 1,610 | 1,700 | 924.01 |
| 2003-12-02 | 1,620 | 1,620 | 1,620 | 1,620 | 800 | 929.75 |
| 2003-12-01 | 1,610 | 1,620 | 1,600 | 1,610 | 3,400 | 924.01 |
| 2003-11-28 | 1,620 | 1,622 | 1,600 | 1,620 | 15,100 | 929.75 |
| 2003-11-27 | 1,630 | 1,650 | 1,625 | 1,635 | 9,300 | 938.36 |
| 2003-11-26 | 1,699 | 1,699 | 1,611 | 1,618 | 5,700 | 928.60 |
| 2003-11-25 | 1,700 | 1,702 | 1,680 | 1,680 | 8,400 | 964.19 |
| 2003-11-21 | 1,750 | 1,750 | 1,670 | 1,670 | 9,800 | 958.45 |
| 2003-11-20 | 1,840 | 1,850 | 1,660 | 1,750 | 6,800 | 1,004.36 |
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
