4343 (株)イオンファンタジー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,008 | 1,009 | 989 | 989 | 27,000 | 989 |
| 2009-12-29 | 998 | 1,007 | 998 | 1,003 | 8,400 | 1,003 |
| 2009-12-28 | 981 | 1,013 | 981 | 994 | 10,200 | 994 |
| 2009-12-25 | 989 | 990 | 958 | 976 | 30,700 | 976 |
| 2009-12-24 | 1,020 | 1,029 | 990 | 993 | 25,900 | 993 |
| 2009-12-22 | 1,003 | 1,020 | 1,000 | 1,014 | 9,800 | 1,014 |
| 2009-12-21 | 1,001 | 1,006 | 990 | 993 | 21,300 | 993 |
| 2009-12-18 | 1,001 | 1,001 | 988 | 989 | 23,100 | 989 |
| 2009-12-17 | 1,006 | 1,008 | 991 | 991 | 27,300 | 991 |
| 2009-12-16 | 1,017 | 1,026 | 1,001 | 1,011 | 15,700 | 1,011 |
| 2009-12-15 | 1,032 | 1,032 | 1,005 | 1,007 | 18,700 | 1,007 |
| 2009-12-14 | 1,061 | 1,061 | 1,031 | 1,035 | 15,800 | 1,035 |
| 2009-12-11 | 1,055 | 1,065 | 1,047 | 1,059 | 16,900 | 1,059 |
| 2009-12-10 | 1,032 | 1,043 | 1,032 | 1,035 | 7,500 | 1,035 |
| 2009-12-09 | 1,035 | 1,045 | 1,021 | 1,032 | 12,200 | 1,032 |
| 2009-12-08 | 1,063 | 1,069 | 1,040 | 1,044 | 9,100 | 1,044 |
| 2009-12-07 | 1,070 | 1,081 | 1,062 | 1,066 | 8,600 | 1,066 |
| 2009-12-04 | 1,075 | 1,094 | 1,055 | 1,065 | 18,900 | 1,065 |
| 2009-12-03 | 1,023 | 1,065 | 1,008 | 1,055 | 25,900 | 1,055 |
| 2009-12-02 | 983 | 1,014 | 983 | 1,003 | 21,300 | 1,003 |
| 2009-12-01 | 983 | 990 | 978 | 982 | 29,400 | 982 |
| 2009-11-30 | 980 | 995 | 971 | 983 | 24,600 | 983 |
| 2009-11-27 | 988 | 988 | 980 | 984 | 21,600 | 984 |
| 2009-11-26 | 997 | 1,018 | 989 | 991 | 9,900 | 991 |
| 2009-11-25 | 1,008 | 1,017 | 987 | 1,017 | 11,600 | 1,017 |
| 2009-11-24 | 1,023 | 1,050 | 982 | 999 | 18,600 | 999 |
| 2009-11-20 | 1,016 | 1,037 | 1,009 | 1,017 | 15,500 | 1,017 |
| 2009-11-19 | 1,057 | 1,061 | 1,006 | 1,047 | 11,300 | 1,047 |
| 2009-11-18 | 1,061 | 1,078 | 1,039 | 1,057 | 19,800 | 1,057 |
| 2009-11-17 | 1,061 | 1,100 | 1,061 | 1,078 | 12,700 | 1,078 |
| 2009-11-16 | 1,107 | 1,127 | 1,064 | 1,064 | 13,000 | 1,064 |
| 2009-11-13 | 1,128 | 1,129 | 1,104 | 1,115 | 6,400 | 1,115 |
| 2009-11-12 | 1,135 | 1,144 | 1,111 | 1,129 | 7,700 | 1,129 |
| 2009-11-11 | 1,180 | 1,180 | 1,156 | 1,156 | 4,900 | 1,156 |
| 2009-11-10 | 1,166 | 1,182 | 1,155 | 1,182 | 6,800 | 1,182 |
| 2009-11-09 | 1,179 | 1,195 | 1,154 | 1,194 | 4,900 | 1,194 |
| 2009-11-06 | 1,209 | 1,218 | 1,191 | 1,194 | 8,400 | 1,194 |
| 2009-11-05 | 1,218 | 1,218 | 1,181 | 1,209 | 23,400 | 1,209 |
| 2009-11-04 | 1,195 | 1,202 | 1,182 | 1,199 | 6,600 | 1,199 |
| 2009-11-02 | 1,211 | 1,212 | 1,196 | 1,196 | 14,700 | 1,196 |
| 2009-10-30 | 1,190 | 1,216 | 1,190 | 1,204 | 31,700 | 1,204 |
| 2009-10-29 | 1,159 | 1,190 | 1,136 | 1,185 | 55,900 | 1,185 |
| 2009-10-28 | 1,167 | 1,175 | 1,145 | 1,164 | 10,900 | 1,164 |
| 2009-10-27 | 1,160 | 1,169 | 1,131 | 1,163 | 21,000 | 1,163 |
| 2009-10-26 | 1,148 | 1,165 | 1,140 | 1,152 | 13,200 | 1,152 |
| 2009-10-23 | 1,145 | 1,154 | 1,130 | 1,148 | 13,100 | 1,148 |
| 2009-10-22 | 1,150 | 1,163 | 1,106 | 1,125 | 35,700 | 1,125 |
| 2009-10-21 | 1,138 | 1,170 | 1,120 | 1,165 | 25,400 | 1,165 |
| 2009-10-20 | 1,157 | 1,157 | 1,124 | 1,126 | 14,000 | 1,126 |
| 2009-10-19 | 1,110 | 1,138 | 1,086 | 1,134 | 29,900 | 1,134 |
| 2009-10-16 | 1,105 | 1,109 | 1,090 | 1,096 | 6,100 | 1,096 |
| 2009-10-15 | 1,093 | 1,104 | 1,079 | 1,085 | 10,600 | 1,085 |
| 2009-10-14 | 1,086 | 1,095 | 1,065 | 1,083 | 24,100 | 1,083 |
| 2009-10-13 | 1,060 | 1,105 | 1,030 | 1,105 | 36,900 | 1,105 |
| 2009-10-09 | 1,067 | 1,071 | 1,055 | 1,060 | 35,700 | 1,060 |
| 2009-10-08 | 1,093 | 1,115 | 1,054 | 1,066 | 37,300 | 1,066 |
| 2009-10-07 | 1,105 | 1,120 | 1,080 | 1,093 | 44,600 | 1,093 |
| 2009-10-06 | 1,161 | 1,161 | 1,094 | 1,120 | 29,300 | 1,120 |
| 2009-10-05 | 1,177 | 1,186 | 1,145 | 1,175 | 26,700 | 1,175 |
| 2009-10-02 | 1,101 | 1,121 | 1,080 | 1,121 | 23,700 | 1,121 |
| 2009-10-01 | 1,104 | 1,105 | 1,079 | 1,094 | 8,800 | 1,094 |
| 2009-09-30 | 1,091 | 1,104 | 1,071 | 1,104 | 10,700 | 1,104 |
| 2009-09-29 | 1,095 | 1,095 | 1,070 | 1,094 | 10,400 | 1,094 |
| 2009-09-28 | 1,070 | 1,085 | 1,070 | 1,085 | 7,500 | 1,085 |
| 2009-09-25 | 1,109 | 1,111 | 1,071 | 1,088 | 13,500 | 1,088 |
| 2009-09-24 | 1,105 | 1,106 | 1,076 | 1,106 | 21,600 | 1,106 |
| 2009-09-18 | 1,087 | 1,093 | 1,060 | 1,082 | 16,600 | 1,082 |
| 2009-09-17 | 1,109 | 1,113 | 1,088 | 1,107 | 8,900 | 1,107 |
| 2009-09-16 | 1,107 | 1,114 | 1,100 | 1,100 | 13,100 | 1,100 |
| 2009-09-15 | 1,109 | 1,125 | 1,080 | 1,098 | 25,700 | 1,098 |
| 2009-09-14 | 1,139 | 1,139 | 1,050 | 1,095 | 32,900 | 1,095 |
| 2009-09-11 | 1,157 | 1,160 | 1,130 | 1,139 | 27,900 | 1,139 |
| 2009-09-10 | 1,142 | 1,164 | 1,113 | 1,157 | 10,300 | 1,157 |
| 2009-09-09 | 1,136 | 1,183 | 1,136 | 1,141 | 10,200 | 1,141 |
| 2009-09-08 | 1,135 | 1,152 | 1,125 | 1,150 | 11,300 | 1,150 |
| 2009-09-07 | 1,164 | 1,164 | 1,131 | 1,135 | 4,800 | 1,135 |
| 2009-09-04 | 1,200 | 1,200 | 1,146 | 1,168 | 17,400 | 1,168 |
| 2009-09-03 | 1,135 | 1,160 | 1,111 | 1,160 | 15,900 | 1,160 |
| 2009-09-02 | 1,143 | 1,181 | 1,133 | 1,145 | 30,900 | 1,145 |
| 2009-09-01 | 1,175 | 1,188 | 1,170 | 1,183 | 15,900 | 1,183 |
| 2009-08-31 | 1,194 | 1,197 | 1,165 | 1,175 | 17,400 | 1,175 |
| 2009-08-28 | 1,173 | 1,191 | 1,162 | 1,170 | 25,700 | 1,170 |
| 2009-08-27 | 1,189 | 1,198 | 1,177 | 1,190 | 14,800 | 1,190 |
| 2009-08-26 | 1,210 | 1,210 | 1,186 | 1,202 | 45,000 | 1,202 |
| 2009-08-25 | 1,180 | 1,230 | 1,170 | 1,217 | 75,900 | 1,217 |
| 2009-08-24 | 1,172 | 1,176 | 1,137 | 1,150 | 50,700 | 1,150 |
| 2009-08-21 | 1,137 | 1,142 | 1,090 | 1,102 | 74,800 | 1,102 |
| 2009-08-20 | 1,105 | 1,106 | 1,083 | 1,097 | 61,700 | 1,097 |
| 2009-08-19 | 1,110 | 1,110 | 1,071 | 1,080 | 70,600 | 1,080 |
| 2009-08-18 | 1,134 | 1,135 | 1,075 | 1,090 | 80,700 | 1,090 |
| 2009-08-17 | 1,150 | 1,190 | 1,131 | 1,154 | 26,600 | 1,154 |
| 2009-08-14 | 1,150 | 1,190 | 1,150 | 1,165 | 24,200 | 1,165 |
| 2009-08-13 | 1,146 | 1,179 | 1,145 | 1,151 | 35,400 | 1,151 |
| 2009-08-12 | 1,160 | 1,160 | 1,140 | 1,142 | 47,500 | 1,142 |
| 2009-08-11 | 1,220 | 1,221 | 1,180 | 1,188 | 76,400 | 1,188 |
| 2009-08-10 | 1,269 | 1,269 | 1,211 | 1,229 | 37,200 | 1,229 |
| 2009-08-07 | 1,210 | 1,223 | 1,194 | 1,210 | 43,000 | 1,210 |
| 2009-08-06 | 1,195 | 1,229 | 1,186 | 1,211 | 48,000 | 1,211 |
| 2009-08-05 | 1,180 | 1,190 | 1,137 | 1,163 | 70,600 | 1,163 |
| 2009-08-04 | 1,221 | 1,221 | 1,200 | 1,210 | 38,800 | 1,210 |
| 2009-08-03 | 1,216 | 1,250 | 1,216 | 1,230 | 38,600 | 1,230 |
| 2009-07-31 | 1,250 | 1,252 | 1,216 | 1,232 | 36,300 | 1,232 |
| 2009-07-30 | 1,287 | 1,288 | 1,253 | 1,265 | 25,200 | 1,265 |
| 2009-07-29 | 1,232 | 1,300 | 1,200 | 1,270 | 36,700 | 1,270 |
| 2009-07-28 | 1,285 | 1,285 | 1,250 | 1,252 | 13,100 | 1,252 |
| 2009-07-27 | 1,283 | 1,300 | 1,241 | 1,267 | 33,600 | 1,267 |
| 2009-07-24 | 1,288 | 1,300 | 1,281 | 1,295 | 43,100 | 1,295 |
| 2009-07-23 | 1,300 | 1,304 | 1,271 | 1,281 | 48,000 | 1,281 |
| 2009-07-22 | 1,300 | 1,311 | 1,292 | 1,300 | 54,600 | 1,300 |
| 2009-07-21 | 1,250 | 1,300 | 1,201 | 1,291 | 131,600 | 1,291 |
| 2009-07-17 | 1,140 | 1,204 | 1,120 | 1,180 | 87,900 | 1,180 |
| 2009-07-16 | 1,140 | 1,150 | 1,108 | 1,122 | 45,300 | 1,122 |
| 2009-07-15 | 1,131 | 1,152 | 1,100 | 1,100 | 70,900 | 1,100 |
| 2009-07-14 | 1,100 | 1,126 | 1,094 | 1,111 | 69,600 | 1,111 |
| 2009-07-13 | 986 | 1,050 | 986 | 1,042 | 45,700 | 1,042 |
| 2009-07-10 | 989 | 1,051 | 986 | 1,015 | 20,700 | 1,015 |
| 2009-07-09 | 999 | 1,033 | 981 | 1,004 | 41,000 | 1,004 |
| 2009-07-08 | 1,089 | 1,089 | 1,010 | 1,043 | 75,300 | 1,043 |
| 2009-07-07 | 996 | 1,090 | 996 | 1,090 | 113,300 | 1,090 |
| 2009-07-06 | 973 | 990 | 964 | 990 | 52,300 | 990 |
| 2009-07-03 | 917 | 975 | 914 | 966 | 116,100 | 966 |
| 2009-07-02 | 875 | 915 | 864 | 897 | 91,800 | 897 |
| 2009-07-01 | 861 | 874 | 861 | 865 | 62,300 | 865 |
| 2009-06-30 | 869 | 928 | 869 | 886 | 183,900 | 886 |
| 2009-06-29 | 815 | 831 | 815 | 828 | 18,300 | 828 |
| 2009-06-26 | 800 | 812 | 798 | 811 | 35,500 | 811 |
| 2009-06-25 | 810 | 814 | 790 | 798 | 47,000 | 798 |
| 2009-06-24 | 815 | 825 | 797 | 803 | 83,400 | 803 |
| 2009-06-23 | 781 | 787 | 762 | 775 | 35,700 | 775 |
| 2009-06-22 | 810 | 810 | 758 | 784 | 88,700 | 784 |
| 2009-06-19 | 822 | 827 | 810 | 810 | 50,100 | 810 |
| 2009-06-18 | 818 | 824 | 816 | 822 | 11,800 | 822 |
| 2009-06-17 | 814 | 825 | 814 | 819 | 12,700 | 819 |
| 2009-06-16 | 817 | 820 | 811 | 814 | 21,700 | 814 |
| 2009-06-15 | 813 | 819 | 811 | 817 | 28,500 | 817 |
| 2009-06-12 | 806 | 813 | 805 | 811 | 18,900 | 811 |
| 2009-06-11 | 810 | 819 | 810 | 815 | 15,900 | 815 |
| 2009-06-10 | 798 | 810 | 798 | 807 | 17,800 | 807 |
| 2009-06-09 | 802 | 804 | 798 | 802 | 19,900 | 802 |
| 2009-06-08 | 806 | 806 | 799 | 801 | 26,100 | 801 |
| 2009-06-05 | 805 | 807 | 802 | 806 | 9,400 | 806 |
| 2009-06-04 | 805 | 809 | 795 | 795 | 32,800 | 795 |
| 2009-06-03 | 800 | 803 | 790 | 795 | 13,800 | 795 |
| 2009-06-02 | 812 | 815 | 792 | 796 | 40,200 | 796 |
| 2009-06-01 | 801 | 815 | 799 | 807 | 20,700 | 807 |
| 2009-05-29 | 807 | 808 | 800 | 803 | 14,700 | 803 |
| 2009-05-28 | 808 | 813 | 804 | 804 | 7,700 | 804 |
| 2009-05-27 | 813 | 814 | 810 | 810 | 12,000 | 810 |
| 2009-05-26 | 805 | 814 | 800 | 810 | 14,200 | 810 |
| 2009-05-25 | 809 | 810 | 799 | 802 | 13,900 | 802 |
| 2009-05-22 | 806 | 806 | 788 | 799 | 27,800 | 799 |
| 2009-05-21 | 786 | 810 | 785 | 802 | 29,800 | 802 |
| 2009-05-20 | 780 | 796 | 773 | 796 | 13,900 | 796 |
| 2009-05-19 | 753 | 763 | 753 | 763 | 6,200 | 763 |
| 2009-05-18 | 752 | 756 | 748 | 748 | 7,400 | 748 |
| 2009-05-15 | 754 | 765 | 754 | 760 | 4,600 | 760 |
| 2009-05-14 | 759 | 761 | 751 | 754 | 6,600 | 754 |
| 2009-05-13 | 749 | 760 | 749 | 752 | 7,600 | 752 |
| 2009-05-12 | 759 | 760 | 750 | 758 | 13,500 | 758 |
| 2009-05-11 | 738 | 754 | 732 | 745 | 12,900 | 745 |
| 2009-05-08 | 735 | 739 | 733 | 738 | 15,500 | 738 |
| 2009-05-07 | 741 | 743 | 737 | 738 | 11,300 | 738 |
| 2009-05-01 | 749 | 749 | 731 | 741 | 17,300 | 741 |
| 2009-04-30 | 750 | 758 | 748 | 748 | 9,600 | 748 |
| 2009-04-28 | 761 | 763 | 755 | 755 | 7,500 | 755 |
| 2009-04-27 | 762 | 764 | 758 | 760 | 5,000 | 760 |
| 2009-04-24 | 760 | 763 | 755 | 760 | 21,700 | 760 |
| 2009-04-23 | 760 | 763 | 751 | 751 | 33,800 | 751 |
| 2009-04-22 | 762 | 765 | 757 | 760 | 28,800 | 760 |
| 2009-04-21 | 740 | 765 | 730 | 765 | 31,100 | 765 |
| 2009-04-20 | 765 | 765 | 753 | 753 | 16,100 | 753 |
| 2009-04-17 | 760 | 769 | 758 | 760 | 28,400 | 760 |
| 2009-04-16 | 745 | 758 | 745 | 754 | 47,700 | 754 |
| 2009-04-15 | 740 | 745 | 736 | 740 | 38,200 | 740 |
| 2009-04-14 | 700 | 740 | 698 | 730 | 47,500 | 730 |
| 2009-04-13 | 680 | 710 | 680 | 700 | 44,100 | 700 |
| 2009-04-10 | 662 | 677 | 661 | 677 | 19,900 | 677 |
| 2009-04-09 | 660 | 664 | 654 | 656 | 20,200 | 656 |
| 2009-04-08 | 682 | 682 | 654 | 656 | 34,000 | 656 |
| 2009-04-07 | 681 | 692 | 679 | 685 | 23,900 | 685 |
| 2009-04-06 | 686 | 692 | 680 | 691 | 20,400 | 691 |
| 2009-04-03 | 680 | 680 | 670 | 676 | 18,800 | 676 |
| 2009-04-02 | 672 | 681 | 668 | 671 | 12,700 | 671 |
| 2009-04-01 | 667 | 672 | 654 | 668 | 11,000 | 668 |
| 2009-03-31 | 663 | 683 | 663 | 677 | 13,900 | 677 |
| 2009-03-30 | 667 | 680 | 665 | 680 | 19,800 | 680 |
| 2009-03-27 | 663 | 678 | 663 | 671 | 20,300 | 671 |
| 2009-03-26 | 669 | 670 | 657 | 662 | 23,200 | 662 |
| 2009-03-25 | 644 | 669 | 639 | 669 | 34,600 | 669 |
| 2009-03-24 | 649 | 649 | 632 | 636 | 24,900 | 636 |
| 2009-03-23 | 639 | 647 | 627 | 632 | 17,600 | 632 |
| 2009-03-19 | 641 | 647 | 629 | 629 | 8,900 | 629 |
| 2009-03-18 | 641 | 641 | 620 | 631 | 21,300 | 631 |
| 2009-03-17 | 656 | 666 | 632 | 642 | 22,300 | 642 |
| 2009-03-16 | 620 | 642 | 616 | 636 | 30,800 | 636 |
| 2009-03-13 | 613 | 619 | 590 | 611 | 54,000 | 611 |
| 2009-03-12 | 596 | 647 | 596 | 643 | 34,500 | 643 |
| 2009-03-11 | 605 | 612 | 592 | 597 | 12,300 | 597 |
| 2009-03-10 | 600 | 614 | 592 | 604 | 8,200 | 604 |
| 2009-03-09 | 601 | 615 | 600 | 602 | 9,600 | 602 |
| 2009-03-06 | 604 | 610 | 591 | 591 | 17,200 | 591 |
| 2009-03-05 | 610 | 610 | 594 | 603 | 15,700 | 603 |
| 2009-03-04 | 600 | 603 | 586 | 586 | 18,600 | 586 |
| 2009-03-03 | 603 | 611 | 590 | 595 | 17,300 | 595 |
| 2009-03-02 | 613 | 614 | 602 | 613 | 15,300 | 613 |
| 2009-02-27 | 613 | 615 | 603 | 612 | 6,800 | 612 |
| 2009-02-26 | 609 | 620 | 601 | 619 | 13,900 | 619 |
| 2009-02-25 | 623 | 623 | 601 | 609 | 17,500 | 609 |
| 2009-02-24 | 613 | 619 | 590 | 605 | 31,600 | 605 |
| 2009-02-23 | 656 | 656 | 610 | 625 | 29,800 | 625 |
| 2009-02-20 | 688 | 698 | 685 | 686 | 21,300 | 686 |
| 2009-02-19 | 690 | 716 | 680 | 697 | 20,000 | 697 |
| 2009-02-18 | 712 | 714 | 688 | 695 | 22,400 | 695 |
| 2009-02-17 | 749 | 750 | 722 | 744 | 33,400 | 744 |
| 2009-02-16 | 797 | 800 | 788 | 799 | 36,200 | 799 |
| 2009-02-13 | 782 | 795 | 778 | 790 | 18,900 | 790 |
| 2009-02-12 | 781 | 784 | 766 | 775 | 22,100 | 775 |
| 2009-02-10 | 791 | 802 | 785 | 788 | 10,400 | 788 |
| 2009-02-09 | 790 | 800 | 785 | 785 | 10,500 | 785 |
| 2009-02-06 | 799 | 800 | 790 | 791 | 9,500 | 791 |
| 2009-02-05 | 810 | 810 | 800 | 801 | 13,500 | 801 |
| 2009-02-04 | 801 | 803 | 794 | 802 | 7,100 | 802 |
| 2009-02-03 | 811 | 811 | 797 | 797 | 8,900 | 797 |
| 2009-02-02 | 805 | 813 | 800 | 801 | 6,600 | 801 |
| 2009-01-30 | 786 | 807 | 785 | 806 | 10,200 | 806 |
| 2009-01-29 | 834 | 834 | 802 | 810 | 14,700 | 810 |
| 2009-01-28 | 795 | 835 | 795 | 828 | 29,800 | 828 |
| 2009-01-27 | 791 | 797 | 786 | 795 | 20,100 | 795 |
| 2009-01-26 | 762 | 788 | 758 | 782 | 15,300 | 782 |
| 2009-01-23 | 764 | 764 | 756 | 762 | 11,700 | 762 |
| 2009-01-22 | 752 | 754 | 747 | 754 | 5,300 | 754 |
| 2009-01-21 | 720 | 749 | 715 | 747 | 13,400 | 747 |
| 2009-01-20 | 740 | 741 | 721 | 721 | 9,700 | 721 |
| 2009-01-19 | 741 | 746 | 720 | 744 | 18,400 | 744 |
| 2009-01-16 | 733 | 752 | 721 | 751 | 13,800 | 751 |
| 2009-01-15 | 721 | 738 | 707 | 720 | 17,200 | 720 |
| 2009-01-14 | 700 | 735 | 700 | 724 | 12,700 | 724 |
| 2009-01-13 | 718 | 718 | 699 | 704 | 13,300 | 704 |
| 2009-01-09 | 714 | 720 | 711 | 718 | 10,200 | 718 |
| 2009-01-08 | 745 | 745 | 725 | 732 | 10,500 | 732 |
| 2009-01-07 | 779 | 782 | 738 | 760 | 33,200 | 760 |
| 2009-01-06 | 787 | 789 | 753 | 780 | 28,900 | 780 |
| 2009-01-05 | 800 | 800 | 782 | 782 | 14,900 | 782 |
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
