4343 (株)イオンファンタジーの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,490	2,500	2,480	2,480	15,300	1,565.66
2004-12-29	2,500	2,500	2,475	2,500	20,100	1,578.28
2004-12-28	2,485	2,500	2,450	2,500	18,400	1,578.28
2004-12-27	2,510	2,520	2,425	2,460	32,500	1,553.03
2004-12-24	2,530	2,545	2,510	2,515	18,200	1,587.75
2004-12-22	2,510	2,545	2,505	2,530	49,000	1,597.22
2004-12-21	2,480	2,520	2,470	2,520	53,900	1,590.91
2004-12-20	2,470	2,505	2,450	2,470	41,800	1,559.34
2004-12-17	2,435	2,440	2,420	2,430	19,600	1,534.09
2004-12-16	2,435	2,435	2,405	2,410	8,500	1,521.46
2004-12-15	2,395	2,435	2,380	2,435	5,800	1,537.25
2004-12-14	2,385	2,385	2,365	2,370	5,200	1,496.21
2004-12-13	2,365	2,405	2,365	2,405	8,800	1,518.31
2004-12-10	2,410	2,410	2,380	2,395	16,000	1,511.99
2004-12-09	2,415	2,415	2,400	2,415	5,900	1,524.62
2004-12-08	2,400	2,425	2,400	2,415	12,500	1,524.62
2004-12-07	2,415	2,430	2,405	2,405	5,000	1,518.31
2004-12-06	2,410	2,440	2,405	2,410	25,300	1,521.46
2004-12-03	2,440	2,440	2,410	2,415	20,600	1,524.62
2004-12-02	2,450	2,450	2,430	2,435	13,200	1,537.25
2004-12-01	2,435	2,435	2,410	2,435	8,600	1,537.25
2004-11-30	2,445	2,445	2,425	2,425	12,100	1,530.93
2004-11-29	2,440	2,490	2,440	2,490	61,000	1,571.97
2004-11-26	2,440	2,450	2,425	2,435	48,000	1,537.25
2004-11-25	2,430	2,440	2,400	2,440	53,400	1,540.40
2004-11-24	2,600	2,600	2,540	2,560	10,800	1,616.16
2004-11-22	2,610	2,610	2,560	2,605	15,500	1,644.57
2004-11-19	2,520	2,590	2,505	2,590	20,500	1,635.10
2004-11-18	2,550	2,595	2,550	2,555	2,700	1,613.01
2004-11-17	2,505	2,560	2,505	2,550	5,400	1,609.85
2004-11-16	2,565	2,600	2,515	2,520	6,400	1,590.91
2004-11-15	2,530	2,530	2,480	2,485	22,200	1,568.81
2004-11-12	2,660	2,665	2,520	2,575	5,000	1,625.63
2004-11-11	2,600	2,680	2,600	2,660	300	1,679.29
2004-11-10	2,700	2,710	2,660	2,660	5,000	1,679.29
2004-11-09	2,690	2,700	2,630	2,700	9,700	1,704.55
2004-11-08	2,700	2,700	2,695	2,695	2,000	1,701.39
2004-11-05	2,720	2,720	2,655	2,700	2,300	1,704.55
2004-11-04	2,655	2,655	2,655	2,655	5,800	1,676.14
2004-11-02	2,700	2,700	2,620	2,620	1,300	1,654.04
2004-11-01	2,730	2,730	2,700	2,710	1,000	1,710.86
2004-10-29	2,740	2,740	2,720	2,720	500	1,717.17
2004-10-28	2,700	2,730	2,700	2,730	4,100	1,723.48
2004-10-27	2,695	2,695	2,695	2,695	1,300	1,701.39
2004-10-26	2,650	2,680	2,650	2,680	1,200	1,691.92
2004-10-25	2,590	2,660	2,580	2,660	1,500	1,679.29
2004-10-22	2,700	2,750	2,700	2,750	600	1,736.11
2004-10-21	2,800	2,800	2,780	2,780	200	1,755.05
2004-10-20	2,750	2,820	2,740	2,820	23,800	1,780.30
2004-10-19	2,675	2,750	2,675	2,725	7,700	1,720.33
2004-10-18	2,650	2,650	2,630	2,650	1,300	1,672.98
2004-10-15	2,650	2,650	2,620	2,630	1,700	1,660.35
2004-10-14	2,670	2,680	2,650	2,650	2,200	1,672.98
2004-10-13	2,665	2,680	2,665	2,670	1,200	1,685.61
2004-10-12	2,650	2,700	2,650	2,690	5,000	1,698.23
2004-10-08	2,690	2,700	2,685	2,695	7,500	1,701.39
2004-10-07	2,680	2,700	2,680	2,695	11,900	1,701.39
2004-10-06	2,630	2,690	2,610	2,690	5,600	1,698.23
2004-10-05	2,675	2,700	2,670	2,695	4,400	1,701.39
2004-10-04	2,650	2,680	2,610	2,680	5,300	1,691.92
2004-10-01	2,600	2,600	2,550	2,590	5,000	1,635.10
2004-09-30	2,530	2,600	2,530	2,600	4,500	1,641.41
2004-09-29	2,475	2,520	2,475	2,520	3,400	1,590.91
2004-09-28	2,435	2,470	2,430	2,450	8,200	1,546.72
2004-09-27	2,400	2,450	2,400	2,440	5,600	1,540.40
2004-09-24	2,450	2,450	2,380	2,395	1,600	1,511.99
2004-09-22	2,460	2,460	2,410	2,410	1,100	1,521.46
2004-09-21	2,485	2,485	2,430	2,460	4,400	1,553.03
2004-09-17	2,410	2,410	2,400	2,405	1,800	1,518.31
2004-09-16	2,420	2,435	2,390	2,410	5,800	1,521.46
2004-09-15	2,400	2,425	2,360	2,425	12,200	1,530.93
2004-09-14	2,360	2,460	2,360	2,410	18,700	1,521.46
2004-09-13	2,350	2,370	2,350	2,360	8,100	1,489.90
2004-09-10	2,360	2,380	2,350	2,350	6,100	1,483.59
2004-09-09	2,405	2,415	2,385	2,385	5,300	1,505.68
2004-09-08	2,410	2,435	2,410	2,415	10,800	1,524.62
2004-09-07	2,485	2,500	2,400	2,405	11,000	1,518.31
2004-09-06	2,550	2,550	2,480	2,485	7,500	1,568.81
2004-09-03	2,645	2,645	2,590	2,590	2,000	1,635.10
2004-09-02	2,625	2,625	2,580	2,580	2,000	1,628.79
2004-09-01	2,620	2,620	2,600	2,610	2,400	1,647.73
2004-08-31	2,560	2,600	2,560	2,600	3,000	1,641.41
2004-08-30	2,645	2,645	2,580	2,600	500	1,641.41
2004-08-27	2,670	2,670	2,575	2,620	600	1,654.04
2004-08-26	2,670	2,670	2,670	2,670	100	1,685.61
2004-08-25	2,710	2,710	2,700	2,710	5,500	1,710.86
2004-08-24	2,700	2,720	2,695	2,700	10,200	1,704.55
2004-08-23	2,680	2,720	2,680	2,710	6,000	1,710.86
2004-08-20	2,690	2,690	2,650	2,650	1,200	1,672.98
2004-08-19	2,620	2,630	2,620	2,630	2,700	1,660.35
2004-08-18	2,610	2,620	2,605	2,620	1,400	1,654.04
2004-08-17	2,570	2,630	2,570	2,610	3,100	1,647.73
2004-08-16	2,520	2,530	2,520	2,530	500	1,597.22
2004-08-13	2,590	2,600	2,590	2,600	300	1,641.41
2004-08-12	2,610	2,610	2,610	2,610	700	1,647.73
2004-08-11	2,610	2,620	2,590	2,610	12,100	1,647.73
2004-08-10	2,610	2,620	2,600	2,610	8,300	1,647.73
2004-08-09	2,595	2,610	2,590	2,600	16,900	1,641.41
2004-08-06	2,600	2,615	2,600	2,615	6,500	1,650.88
2004-08-05	2,620	2,620	2,615	2,615	900	1,650.88
2004-08-04	2,610	2,610	2,510	2,510	1,100	1,584.60
2004-08-03	2,580	2,620	2,580	2,610	2,900	1,647.73
2004-08-02	2,605	2,670	2,600	2,610	12,300	1,647.73
2004-07-30	2,620	2,640	2,610	2,610	3,400	1,647.73
2004-07-29	2,610	2,640	2,610	2,640	5,600	1,666.67
2004-07-28	2,590	2,635	2,540	2,580	8,000	1,628.79
2004-07-27	2,610	2,650	2,600	2,630	9,500	1,660.35
2004-07-26	2,640	2,670	2,610	2,650	4,400	1,672.98
2004-07-23	2,735	2,740	2,660	2,660	6,100	1,679.29
2004-07-22	2,730	2,740	2,600	2,740	9,400	1,729.80
2004-07-21	2,685	2,770	2,620	2,770	7,800	1,748.74
2004-07-20	2,825	2,840	2,800	2,805	11,500	1,770.83
2004-07-16	2,750	2,805	2,720	2,805	9,300	1,770.83
2004-07-15	2,765	2,810	2,765	2,770	4,300	1,748.74
2004-07-14	2,710	2,810	2,710	2,810	20,000	1,773.99
2004-07-13	2,775	2,775	2,710	2,710	6,600	1,710.86
2004-07-12	2,750	2,750	2,700	2,750	4,500	1,736.11
2004-07-09	2,700	2,720	2,670	2,720	3,700	1,717.17
2004-07-08	2,710	2,720	2,620	2,700	9,800	1,704.55
2004-07-07	2,625	2,680	2,620	2,680	2,400	1,691.92
2004-07-06	2,620	2,720	2,620	2,700	14,400	1,704.55
2004-07-05	2,600	2,700	2,600	2,700	10,400	1,704.55
2004-07-02	2,635	2,635	2,620	2,635	4,200	1,663.51
2004-07-01	2,640	2,650	2,600	2,650	15,000	1,672.98
2004-06-30	2,650	2,660	2,600	2,600	17,500	1,641.41
2004-06-29	2,625	2,650	2,600	2,630	3,900	1,660.35
2004-06-28	2,620	2,700	2,590	2,700	18,200	1,704.55
2004-06-25	2,600	2,620	2,580	2,600	8,100	1,641.41
2004-06-24	2,550	2,620	2,550	2,620	32,900	1,654.04
2004-06-23	2,500	2,560	2,500	2,535	17,800	1,600.38
2004-06-22	2,520	2,520	2,500	2,500	9,700	1,578.28
2004-06-21	2,500	2,530	2,480	2,490	20,200	1,571.97
2004-06-18	2,410	2,450	2,390	2,400	50,500	1,515.15
2004-06-17	2,350	2,350	2,320	2,340	7,100	1,477.27
2004-06-16	2,300	2,320	2,300	2,310	6,700	1,458.33
2004-06-15	2,315	2,320	2,300	2,300	3,400	1,452.02
2004-06-14	2,320	2,320	2,290	2,320	3,400	1,464.65
2004-06-11	2,320	2,330	2,310	2,310	2,800	1,458.33
2004-06-10	2,330	2,330	2,310	2,320	2,200	1,464.65
2004-06-09	2,330	2,350	2,330	2,350	1,600	1,483.59
2004-06-08	2,350	2,350	2,325	2,350	3,700	1,483.59
2004-06-07	2,300	2,340	2,290	2,330	3,800	1,470.96
2004-06-04	2,325	2,330	2,300	2,300	1,900	1,452.02
2004-06-03	2,330	2,330	2,300	2,300	1,600	1,452.02
2004-06-02	2,310	2,350	2,300	2,320	2,600	1,464.65
2004-06-01	2,320	2,350	2,320	2,320	1,200	1,464.65
2004-05-31	2,370	2,400	2,355	2,360	10,400	1,489.90
2004-05-28	2,400	2,415	2,360	2,360	13,000	1,489.90
2004-05-27	2,425	2,450	2,370	2,370	14,500	1,496.21
2004-05-26	2,450	2,450	2,450	2,450	3,700	1,546.72
2004-05-25	2,500	2,500	2,500	2,500	3,100	1,578.28
2004-05-24	2,505	2,510	2,500	2,500	800	1,578.28
2004-05-21	2,495	2,500	2,495	2,500	900	1,578.28
2004-05-20	2,485	2,530	2,350	2,350	3,000	1,483.59
2004-05-19	2,485	2,485	2,405	2,450	1,000	1,546.72
2004-05-18	2,400	2,400	2,350	2,390	5,300	1,508.84
2004-05-17	2,350	2,400	2,350	2,350	3,700	1,483.59
2004-05-14	2,400	2,420	2,350	2,350	8,000	1,483.59
2004-05-13	2,450	2,530	2,370	2,400	5,500	1,515.15
2004-05-12	2,310	2,620	2,310	2,430	6,900	1,534.09
2004-05-11	2,240	2,395	2,220	2,220	8,200	1,401.52
2004-05-10	2,650	2,650	2,400	2,400	6,400	1,515.15
2004-05-07	2,750	2,750	2,650	2,650	7,100	1,672.98
2004-05-06	2,865	2,865	2,760	2,760	4,900	1,742.42
2004-04-30	2,800	2,900	2,660	2,850	10,000	1,799.24
2004-04-28	2,860	2,860	2,810	2,815	3,200	1,777.15
2004-04-27	2,860	2,860	2,830	2,850	2,300	1,799.24
2004-04-26	2,900	2,900	2,800	2,850	3,800	1,799.24
2004-04-23	2,710	2,800	2,685	2,780	8,700	1,755.05
2004-04-22	2,800	2,820	2,700	2,715	4,100	1,714.02
2004-04-21	2,830	2,830	2,660	2,760	14,100	1,742.42
2004-04-20	2,910	2,980	2,710	2,840	24,100	1,792.93
2004-04-19	3,020	3,020	2,850	2,870	20,600	1,811.87
2004-04-16	2,590	2,625	2,590	2,620	5,600	1,654.04
2004-04-15	2,560	2,600	2,550	2,565	17,000	1,619.32
2004-04-14	2,570	2,600	2,540	2,560	22,300	1,616.16
2004-04-13	2,550	2,600	2,540	2,570	16,700	1,622.47
2004-04-12	2,310	2,500	2,310	2,470	13,100	1,559.34
2004-04-09	2,370	2,400	2,260	2,300	19,100	1,452.02
2004-04-08	2,380	2,385	2,350	2,370	8,100	1,496.21
2004-04-07	2,440	2,450	2,380	2,380	3,200	1,502.53
2004-04-06	2,470	2,470	2,340	2,360	5,200	1,489.90
2004-04-05	2,420	2,480	2,340	2,480	5,900	1,565.66
2004-04-02	2,450	2,460	2,310	2,310	19,800	1,458.33
2004-04-01	2,480	2,480	2,400	2,480	14,500	1,565.66
2004-03-31	2,450	2,480	2,390	2,480	4,000	1,565.66
2004-03-30	2,300	2,490	2,300	2,490	17,000	1,571.97
2004-03-29	2,300	2,300	2,270	2,300	1,200	1,452.02
2004-03-26	2,220	2,380	2,220	2,300	1,400	1,452.02
2004-03-25	2,200	2,380	2,150	2,380	6,100	1,502.53
2004-03-24	2,200	2,200	2,180	2,200	300	1,388.89
2004-03-23	2,270	2,270	2,200	2,200	2,400	1,388.89
2004-03-22	2,270	2,270	2,250	2,260	9,000	1,426.77
2004-03-19	2,080	2,150	2,080	2,150	10,700	1,357.32
2004-03-18	2,115	2,120	2,080	2,080	5,100	1,313.13
2004-03-17	2,070	2,120	2,070	2,120	2,400	1,338.38
2004-03-16	2,095	2,120	2,090	2,090	1,200	1,319.44
2004-03-15	2,140	2,150	2,085	2,090	7,700	1,319.44
2004-03-12	2,060	2,140	2,050	2,140	6,500	1,351.01
2004-03-11	2,080	2,085	2,050	2,050	5,800	1,294.19
2004-03-10	2,055	2,080	2,055	2,080	400	1,313.13
2004-03-09	2,060	2,070	2,045	2,045	3,800	1,291.04
2004-03-08	2,030	2,065	2,020	2,060	3,600	1,300.51
2004-03-05	2,080	2,080	2,005	2,040	10,500	1,287.88
2004-03-04	2,110	2,110	2,085	2,085	1,600	1,316.29
2004-03-03	2,115	2,120	2,105	2,120	1,900	1,338.38
2004-03-02	2,105	2,110	2,105	2,110	400	1,332.07
2004-03-01	2,150	2,150	2,100	2,130	3,600	1,344.70
2004-02-27	2,005	2,190	2,000	2,190	6,800	1,382.58
2004-02-26	2,040	2,040	1,975	2,000	2,600	1,262.63
2004-02-25	2,050	2,050	2,020	2,050	1,300	1,294.19
2004-02-24	2,090	2,100	2,050	2,050	1,100	1,294.19
2004-02-23	2,150	2,150	2,110	2,120	14,200	1,338.38
2004-02-20	2,200	2,200	2,160	2,200	4,700	1,388.89
2004-02-19	2,220	2,220	2,160	2,160	7,100	1,363.64
2004-02-18	2,250	2,250	2,220	2,240	15,400	1,414.14
2004-02-17	2,200	2,305	2,195	2,300	17,000	1,452.02
2004-02-16	2,320	2,320	2,265	2,310	8,000	1,325.76
2004-02-13	2,230	2,285	2,230	2,255	6,200	1,294.19
2004-02-12	2,230	2,290	2,230	2,230	5,500	1,279.84
2004-02-10	2,255	2,270	2,230	2,250	16,200	1,291.32
2004-02-09	2,295	2,300	2,255	2,255	10,100	1,294.19
2004-02-06	2,350	2,350	2,300	2,320	6,600	1,331.50
2004-02-05	2,275	2,390	2,260	2,390	11,400	1,371.67
2004-02-04	2,210	2,260	2,210	2,250	4,200	1,291.32
2004-02-03	2,205	2,240	2,200	2,200	5,600	1,262.63
2004-02-02	2,130	2,160	2,120	2,160	4,800	1,239.67
2004-01-30	2,120	2,150	2,120	2,120	15,300	1,216.71
2004-01-29	2,135	2,135	2,105	2,120	4,000	1,216.71
2004-01-28	2,160	2,165	2,140	2,165	5,000	1,242.54
2004-01-27	2,200	2,210	2,170	2,180	13,400	1,251.15
2004-01-26	2,185	2,210	2,150	2,200	21,000	1,262.63
2004-01-23	2,250	2,250	2,175	2,190	10,400	1,256.89
2004-01-22	2,265	2,280	2,215	2,260	12,500	1,297.06
2004-01-21	2,185	2,270	2,175	2,260	8,600	1,297.06
2004-01-20	2,260	2,300	2,140	2,150	16,600	1,233.93
2004-01-19	2,400	2,420	2,260	2,300	24,000	1,320.02
2004-01-16	2,380	2,540	2,350	2,420	47,800	1,388.89
2004-01-15	2,230	2,330	2,200	2,300	28,000	1,320.02
2004-01-14	2,170	2,245	2,150	2,230	20,300	1,279.84
2004-01-13	2,150	2,150	2,120	2,130	13,300	1,222.45
2004-01-09	2,080	2,150	1,985	2,150	26,300	1,233.93
2004-01-08	1,975	2,150	1,950	2,070	28,300	1,188.02
2004-01-07	1,850	1,949	1,850	1,940	18,600	1,113.41
2004-01-06	1,800	1,849	1,750	1,849	12,300	1,061.18
2004-01-05	1,798	1,798	1,740	1,780	1,400	1,021.58

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 [2004年度]

4343 (株)イオンファンタジーの時系列データ [2004年度]