1. HOME >
  2. 株価時系列 >
  3. 4343 >
  4. 2007年

4343 (株)イオンファンタジー の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,8901,9231,8881,89649,4001,896
2007-12-271,9831,9831,9001,92090,9001,920
2007-12-261,9901,9971,9501,99052,3001,990
2007-12-251,9511,9861,8701,93190,8001,931
2007-12-212,0402,0451,8501,936198,6001,936
2007-12-202,0002,0802,0002,000172,8002,000
2007-12-192,4352,4952,3902,40056,2002,400
2007-12-182,3902,5902,3802,46540,1002,465
2007-12-172,4652,4802,3802,39025,2002,390
2007-12-142,5502,5502,4352,46546,6002,465
2007-12-132,5802,6502,5602,56043,9002,560
2007-12-122,5202,6002,5002,58055,7002,580
2007-12-112,7052,7202,5352,56084,3002,560
2007-12-102,8552,8802,7452,74550,8002,745
2007-12-072,9502,9702,8802,89562,5002,895
2007-12-062,9702,9902,8852,88534,9002,885
2007-12-053,0003,0702,9953,020107,4003,020
2007-12-042,8202,9802,8152,92559,4002,925
2007-12-032,8052,8252,7802,82571,7002,825
2007-11-302,7202,7952,7202,78054,6002,780
2007-11-292,7852,8102,7352,79041,6002,790
2007-11-282,7302,8302,7152,81545,8002,815
2007-11-272,6652,7152,5802,70069,2002,700
2007-11-262,5852,7202,5852,72015,1002,720
2007-11-222,6002,6402,5702,62534,6002,625
2007-11-212,5802,6202,5752,59513,4002,595
2007-11-202,5402,5652,4752,52524,9002,525
2007-11-192,5502,5802,4752,50014,8002,500
2007-11-162,5902,6002,5802,59032,0002,590
2007-11-152,5952,7002,5902,67066,3002,670
2007-11-142,3802,5552,3802,55536,3002,555
2007-11-132,4552,5202,4152,42081,0002,420
2007-11-122,4702,5752,3902,48069,9002,480
2007-11-092,4852,6502,4602,47088,9002,470
2007-11-082,4402,4902,4102,47043,8002,470
2007-11-072,5952,5952,4952,51087,0002,510
2007-11-062,5802,6952,5802,62573,9002,625
2007-11-052,7302,7352,5902,63078,5002,630
2007-11-022,5352,8302,5152,75062,7002,750
2007-11-012,7352,7602,6402,69548,6002,695
2007-10-312,7752,8302,7202,81065,6002,810
2007-10-302,6302,7852,6302,78078,0002,780
2007-10-292,6002,8302,5952,670103,2002,670
2007-10-262,3102,5402,3102,52563,5002,525
2007-10-252,3852,4202,3252,36093,4002,360
2007-10-242,3402,3902,2452,31593,3002,315
2007-10-232,3002,3502,2652,320103,4002,320
2007-10-222,2452,3402,1652,300101,4002,300
2007-10-192,2352,3302,2302,32592,7002,325
2007-10-182,2102,2602,1902,235106,8002,235
2007-10-172,1602,2602,1552,205214,3002,205
2007-10-162,2002,2302,1552,180112,5002,180
2007-10-152,2352,2752,1852,235184,1002,235
2007-10-122,1602,2002,1402,15072,5002,150
2007-10-112,1602,2402,1552,200171,6002,200
2007-10-102,2702,3002,1152,120150,5002,120
2007-10-092,2102,3352,1752,245245,4002,245
2007-10-051,8702,0901,8502,090246,7002,090
2007-10-041,8991,9081,8541,864109,6001,864
2007-10-031,8851,9281,8551,873132,2001,873
2007-10-021,8501,9191,8151,85583,2001,855
2007-10-011,9441,9791,8601,877102,4001,877
2007-09-281,9501,9641,9201,94738,5001,947
2007-09-271,9151,9511,8951,93739,8001,937
2007-09-261,8791,9701,8551,91474,3001,914
2007-09-251,8601,9361,8401,89045,5001,890
2007-09-211,8701,9001,8381,86040,4001,860
2007-09-201,9581,9581,8801,90554,8001,905
2007-09-191,9241,9501,8321,84189,9001,841
2007-09-181,8771,9611,8111,815163,3001,815
2007-09-141,8301,8691,7591,800107,8001,800
2007-09-131,9081,9081,8251,83762,1001,837
2007-09-121,9401,9401,8771,87851,1001,878
2007-09-111,9502,0251,9001,940101,9001,940
2007-09-101,9051,9981,9001,952169,7001,952
2007-09-072,0502,0801,9701,98664,8001,986
2007-09-062,0802,0802,0202,02033,8002,020
2007-09-052,2602,2602,1302,14022,9002,140
2007-09-042,2852,2852,2202,2608,4002,260
2007-09-032,2902,2902,2052,22514,7002,225
2007-08-312,1502,2902,1402,29012,1002,290
2007-08-302,2102,2502,1802,2105,1002,210
2007-08-292,1552,2502,1502,18020,7002,180
2007-08-282,3002,3802,2302,23514,1002,235
2007-08-272,4002,4152,3202,32538,4002,325
2007-08-242,4352,5102,4302,48043,0002,480
2007-08-232,2702,4902,2702,390124,4002,390
2007-08-222,1902,2602,1902,23050,7002,230
2007-08-212,1002,2502,0902,15525,9002,155
2007-08-202,1052,1051,9911,9919,2001,991
2007-08-172,0502,0701,9721,98013,4001,980
2007-08-162,1402,1402,0252,12017,3002,120
2007-08-152,2452,2452,1102,1408,6002,140
2007-08-142,3002,3152,1752,25015,3002,250
2007-08-132,2952,4102,2952,34016,2002,340
2007-08-102,4052,4102,3052,36034,2002,360
2007-08-092,2952,3902,2802,30556,1002,305
2007-08-082,2702,3202,2502,25528,8002,255
2007-08-072,3302,3502,2502,29014,0002,290
2007-08-062,2552,3602,2352,32044,5002,320
2007-08-032,3252,3252,2602,31544,4002,315
2007-08-022,3702,3902,2852,32054,8002,320
2007-08-012,4352,4602,4052,43030,3002,430
2007-07-312,4552,4602,4202,45029,6002,450
2007-07-302,3652,4202,3452,41529,8002,415
2007-07-272,4402,4502,3502,44521,6002,445
2007-07-262,4902,5202,4602,47527,2002,475
2007-07-252,5102,5302,4702,50015,1002,500
2007-07-242,5352,5502,4902,53520,3002,535
2007-07-232,6002,6002,5102,51518,6002,515
2007-07-202,7002,7102,6102,61516,0002,615
2007-07-192,6852,7152,6702,6907,3002,690
2007-07-182,7602,7602,6502,68039,2002,680
2007-07-172,6452,7402,6452,72022,6002,720
2007-07-132,6552,6902,6302,68020,4002,680
2007-07-122,6602,6702,6202,65020,2002,650
2007-07-112,6402,6452,6152,63527,1002,635
2007-07-102,6602,6602,6352,65024,0002,650
2007-07-092,6852,6852,6402,65046,0002,650
2007-07-062,6252,6552,6102,65059,3002,650
2007-07-052,6102,6152,5952,60544,5002,605
2007-07-042,6152,6152,5952,59556,6002,595
2007-07-032,6102,6102,5702,59596,7002,595
2007-07-022,7902,7902,5352,610279,2002,610
2007-06-292,8902,9002,8552,88050,3002,880
2007-06-282,8802,8852,8402,87014,6002,870
2007-06-272,7302,8452,7302,83021,5002,830
2007-06-262,7402,7502,7252,75010,6002,750
2007-06-252,7302,7452,7102,7257,2002,725
2007-06-222,7402,7502,7102,72522,0002,725
2007-06-212,7202,7352,6852,70034,1002,700
2007-06-202,7302,7552,7102,75518,6002,755
2007-06-192,6452,6802,6452,67512,1002,675
2007-06-182,6552,6702,6252,63011,5002,630
2007-06-152,6552,6552,6052,64028,4002,640
2007-06-142,6052,6402,5902,63524,6002,635
2007-06-132,6552,6602,5852,60039,9002,600
2007-06-122,7502,7802,6802,69521,9002,695
2007-06-112,8552,8702,7802,78511,0002,785
2007-06-082,9052,9052,7602,77041,8002,770
2007-06-072,7502,8452,7402,83027,2002,830
2007-06-062,6652,7702,6652,75530,7002,755
2007-06-052,6302,6702,6202,66532,6002,665
2007-06-042,6252,6352,6052,63022,6002,630
2007-06-012,6702,6702,6052,62548,2002,625
2007-05-312,7302,7402,6552,68521,3002,685
2007-05-302,7202,7752,7202,73010,8002,730
2007-05-292,8002,8002,7452,75015,7002,750
2007-05-282,8152,8152,7852,8001,6002,800
2007-05-252,8002,8102,7702,7809,6002,780
2007-05-242,7952,8002,7652,7957,4002,795
2007-05-232,8202,8402,7802,8205,9002,820
2007-05-222,7702,8402,7502,8356,3002,835
2007-05-212,7502,7902,7102,7706,0002,770
2007-05-182,7502,7552,7252,7309,9002,730
2007-05-172,7452,7902,7002,77010,1002,770
2007-05-162,8102,8152,6202,74033,4002,740
2007-05-152,8802,8902,8102,81511,4002,815
2007-05-142,9652,9802,9202,92010,4002,920
2007-05-112,9802,9852,9702,9758,4002,975
2007-05-102,9802,9902,9702,9806,4002,980
2007-05-092,9752,9952,9652,99514,4002,995
2007-05-083,0503,0502,9552,96573,7002,965
2007-05-073,0303,0803,0203,0807,6003,080
2007-05-022,9953,0102,9753,01010,1003,010
2007-05-013,0403,0402,9802,99514,6002,995
2007-04-273,0703,0903,0303,0609,6003,060
2007-04-263,0503,1003,0503,0906,5003,090
2007-04-253,0503,0903,0303,05010,0003,050
2007-04-243,0603,1003,0603,0604,0003,060
2007-04-233,1303,1503,0703,08030,6003,080
2007-04-203,1603,1903,1603,1809,0003,180
2007-04-193,2303,2303,1103,1309,0003,130
2007-04-183,1403,2003,1303,1705,2003,170
2007-04-173,2003,2103,1303,13019,4003,130
2007-04-163,1703,1803,1303,13012,7003,130
2007-04-133,2303,2403,1403,15019,4003,150
2007-04-123,2503,2703,2303,2704,9003,270
2007-04-113,2503,2703,2303,25011,8003,250
2007-04-103,2703,2703,2403,2505,5003,250
2007-04-093,2703,3003,2403,27015,6003,270
2007-04-063,2803,3003,2503,27019,9003,270
2007-04-053,3003,3003,2503,25018,8003,250
2007-04-043,2903,3003,2303,29020,9003,290
2007-04-033,1903,2803,1903,25013,0003,250
2007-04-023,3003,3003,1903,19018,9003,190
2007-03-303,1903,2703,1903,25011,9003,250
2007-03-293,1603,1903,1103,1806,6003,180
2007-03-283,2003,2003,1703,1806,5003,180
2007-03-273,1703,2003,1303,15017,5003,150
2007-03-263,0403,0503,0103,0504,6003,050
2007-03-233,0503,0503,0003,05010,1003,050
2007-03-223,0803,0903,0403,0505,1003,050
2007-03-203,0103,0602,9903,02015,5003,020
2007-03-193,0403,0402,9402,96520,0002,965
2007-03-163,1003,1203,0603,09012,1003,090
2007-03-153,2803,2903,1003,15021,7003,150
2007-03-143,2503,2903,2403,27016,5003,270
2007-03-133,2603,3603,2603,30017,8003,300
2007-03-123,2403,2603,2003,2307,5003,230
2007-03-093,1003,2403,1003,19032,1003,190
2007-03-083,0503,1503,0503,15010,1003,150
2007-03-073,1203,1703,0403,05015,4003,050
2007-03-063,0003,1003,0003,09016,5003,090
2007-03-053,1803,1803,0203,03022,3003,030
2007-03-023,2503,2503,2003,20016,9003,200
2007-03-013,3503,3703,2503,29021,1003,290
2007-02-283,2503,4003,2003,32053,0003,320
2007-02-273,3403,4003,3003,39028,4003,390
2007-02-263,3103,3303,2703,27026,5003,270
2007-02-233,2803,3303,2703,31043,1003,310
2007-02-223,3303,3503,2503,25046,8003,250
2007-02-213,3503,3903,3303,35064,3003,350
2007-02-203,4003,4003,3303,36035,8003,360
2007-02-193,5403,5403,3903,42033,2003,420
2007-02-163,5603,5803,5003,51025,5003,510
2007-02-153,5403,5603,4603,55022,3003,550
2007-02-144,1704,2404,1404,24028,6003,533.33
2007-02-134,1604,1604,1304,13023,6003,441.67
2007-02-094,1304,1804,1004,16030,5003,466.67
2007-02-084,2604,2704,1404,19050,4003,491.67
2007-02-074,4704,4804,3604,36021,4003,633.33
2007-02-064,6804,6804,4204,42073,3003,683.33
2007-02-054,8704,8804,6104,70068,9003,916.67
2007-02-024,4804,5404,4804,52033,8003,766.67
2007-02-014,3704,4704,3704,40026,6003,666.67
2007-01-314,1804,3104,1804,31021,6003,591.67
2007-01-304,1604,2104,1304,18013,9003,483.33
2007-01-294,0604,1104,0604,1107,3003,425
2007-01-264,0904,0904,0004,01016,8003,341.67
2007-01-254,1504,1504,1104,1309,5003,441.67
2007-01-244,1404,1404,0704,11011,7003,425
2007-01-234,1404,1504,0704,14010,7003,450
2007-01-224,1404,1804,1404,15014,1003,458.33
2007-01-193,9804,0503,9604,05010,2003,375
2007-01-183,9503,9703,9403,9505,8003,291.67
2007-01-174,0004,0003,9403,95020,7003,291.67
2007-01-163,9604,0003,9403,95020,6003,291.67
2007-01-153,8303,9103,8303,8609,3003,216.67
2007-01-123,8303,8503,8203,8209,4003,183.33
2007-01-113,8603,8803,8203,83010,7003,191.67
2007-01-103,8803,9003,8503,87011,7003,225
2007-01-093,9103,9103,8603,8809,0003,233.33
2007-01-054,0104,0203,8603,91022,0003,258.33
2007-01-043,9904,0003,9703,9801,7003,316.67

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