4343 (株)イオンファンタジーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	958	964	957	960	9,600	960
2010-12-29	951	957	947	957	21,500	957
2010-12-28	960	960	950	950	15,400	950
2010-12-27	960	963	954	955	10,600	955
2010-12-24	951	959	951	952	9,100	952
2010-12-22	949	955	947	953	12,600	953
2010-12-21	950	951	929	946	17,300	946
2010-12-20	969	969	943	947	21,600	947
2010-12-17	939	942	936	939	10,600	939
2010-12-16	920	938	916	929	13,100	929
2010-12-15	921	921	913	919	8,800	919
2010-12-14	915	918	909	918	14,500	918
2010-12-13	911	920	905	918	21,700	918
2010-12-10	861	920	861	910	46,500	910
2010-12-09	845	860	844	856	14,400	856
2010-12-08	839	843	839	843	8,500	843
2010-12-07	840	840	833	840	13,900	840
2010-12-06	839	839	833	834	11,100	834
2010-12-03	836	838	831	833	12,300	833
2010-12-02	830	835	825	835	7,900	835
2010-12-01	821	826	820	824	8,300	824
2010-11-30	827	829	821	822	6,300	822
2010-11-29	825	830	823	826	6,500	826
2010-11-26	819	822	819	822	4,400	822
2010-11-25	821	825	818	818	5,800	818
2010-11-24	812	819	812	813	16,900	813
2010-11-22	825	825	818	819	8,100	819
2010-11-19	820	824	816	816	9,800	816
2010-11-18	812	823	812	820	8,000	820
2010-11-17	812	814	810	813	5,700	813
2010-11-16	810	817	810	812	15,300	812
2010-11-15	818	820	817	817	6,000	817
2010-11-12	826	826	817	818	13,800	818
2010-11-11	826	826	822	822	11,100	822
2010-11-10	820	830	820	826	8,300	826
2010-11-09	822	826	820	823	4,400	823
2010-11-08	823	827	816	822	7,200	822
2010-11-05	829	829	818	822	10,600	822
2010-11-04	819	833	819	821	5,500	821
2010-11-02	838	838	816	818	4,400	818
2010-11-01	821	833	820	825	3,500	825
2010-10-29	838	839	821	826	7,600	826
2010-10-28	821	850	820	850	12,900	850
2010-10-27	818	834	818	824	5,100	824
2010-10-26	815	835	815	820	4,800	820
2010-10-25	818	823	815	815	5,800	815
2010-10-22	816	830	816	829	4,700	829
2010-10-21	822	822	808	818	9,200	818
2010-10-20	837	837	821	821	6,500	821
2010-10-19	820	829	820	823	4,900	823
2010-10-18	817	832	817	822	5,400	822
2010-10-15	830	830	822	823	7,600	823
2010-10-14	851	851	838	838	6,100	838
2010-10-13	846	855	822	822	9,000	822
2010-10-12	867	880	860	860	9,300	860
2010-10-08	864	888	864	865	7,700	865
2010-10-07	865	875	861	870	10,500	870
2010-10-06	848	850	843	850	5,000	850
2010-10-05	838	845	829	836	11,600	836
2010-10-04	849	849	830	838	7,700	838
2010-10-01	855	855	843	845	8,100	845
2010-09-30	854	854	840	840	11,900	840
2010-09-29	839	851	839	839	12,700	839
2010-09-28	814	835	809	835	15,000	835
2010-09-27	805	810	800	810	6,700	810
2010-09-24	796	802	796	797	5,700	797
2010-09-22	786	797	785	796	5,700	796
2010-09-21	786	796	785	787	11,200	787
2010-09-17	793	793	783	784	16,200	784
2010-09-16	793	794	788	792	8,200	792
2010-09-15	790	800	783	791	12,000	791
2010-09-14	800	800	785	792	14,900	792
2010-09-13	802	806	799	799	5,400	799
2010-09-10	814	814	797	799	15,800	799
2010-09-09	799	804	798	799	5,400	799
2010-09-08	803	803	795	797	11,900	797
2010-09-07	810	811	805	805	4,700	805
2010-09-06	815	815	808	811	5,100	811
2010-09-03	805	810	805	808	6,600	808
2010-09-02	805	812	804	809	5,900	809
2010-09-01	801	807	795	800	14,900	800
2010-08-31	805	812	800	801	9,300	801
2010-08-30	830	832	806	812	10,100	812
2010-08-27	806	824	805	820	10,800	820
2010-08-26	803	809	803	806	4,800	806
2010-08-25	813	813	801	802	10,000	802
2010-08-24	810	817	804	808	7,200	808
2010-08-23	835	856	822	825	6,400	825
2010-08-20	859	859	841	841	7,100	841
2010-08-19	852	856	852	854	6,900	854
2010-08-18	853	858	853	854	7,300	854
2010-08-17	851	862	851	852	8,300	852
2010-08-16	875	879	850	859	10,700	859
2010-08-13	881	885	880	882	6,800	882
2010-08-12	889	899	880	884	12,200	884
2010-08-11	914	914	899	901	7,900	901
2010-08-10	931	931	916	917	7,200	917
2010-08-09	908	919	908	916	3,300	916
2010-08-06	920	920	909	911	6,500	911
2010-08-05	924	925	911	920	5,300	920
2010-08-04	913	917	909	911	5,300	911
2010-08-03	912	917	912	915	2,300	915
2010-08-02	913	919	912	912	3,500	912
2010-07-30	926	927	913	913	5,500	913
2010-07-29	928	940	927	927	4,200	927
2010-07-28	940	940	927	931	3,900	931
2010-07-27	923	935	916	930	2,900	930
2010-07-26	921	934	921	923	2,700	923
2010-07-23	926	926	918	925	3,400	925
2010-07-22	910	914	908	910	2,500	910
2010-07-21	914	925	909	910	3,500	910
2010-07-20	914	920	910	914	3,400	914
2010-07-16	940	940	907	920	13,000	920
2010-07-15	959	959	946	946	6,000	946
2010-07-14	955	967	955	964	5,400	964
2010-07-13	975	981	946	946	16,600	946
2010-07-12	975	984	975	975	4,800	975
2010-07-09	978	986	978	980	1,900	980
2010-07-08	976	989	976	978	2,400	978
2010-07-07	991	1,001	976	976	5,700	976
2010-07-06	998	1,001	980	1,001	4,500	1,001
2010-07-05	999	999	983	983	5,500	983
2010-07-02	984	984	976	976	2,900	976
2010-07-01	972	984	972	978	4,800	978
2010-06-30	970	993	970	975	4,900	975
2010-06-29	1,008	1,008	982	983	4,300	983
2010-06-28	995	998	988	997	2,300	997
2010-06-25	994	995	986	991	5,100	991
2010-06-24	995	1,001	995	998	4,300	998
2010-06-23	1,001	1,002	992	993	3,200	993
2010-06-22	1,006	1,006	999	1,001	1,600	1,001
2010-06-21	1,005	1,025	994	1,002	5,800	1,002
2010-06-18	989	997	989	990	3,100	990
2010-06-17	1,010	1,010	989	989	3,500	989
2010-06-16	990	993	985	988	6,000	988
2010-06-15	987	987	984	985	3,000	985
2010-06-14	988	990	985	985	8,500	985
2010-06-11	988	999	986	986	18,800	986
2010-06-10	1,000	1,000	986	990	10,300	990
2010-06-09	1,000	1,002	995	996	10,000	996
2010-06-08	999	1,004	996	997	8,100	997
2010-06-07	1,009	1,010	998	998	8,700	998
2010-06-04	1,060	1,060	1,027	1,031	7,600	1,031
2010-06-03	1,028	1,030	1,020	1,030	4,500	1,030
2010-06-02	1,015	1,015	1,002	1,003	6,100	1,003
2010-06-01	1,015	1,025	1,012	1,015	2,700	1,015
2010-05-31	1,000	1,024	1,000	1,014	3,300	1,014
2010-05-28	1,031	1,031	1,000	1,000	6,300	1,000
2010-05-27	1,001	1,003	996	1,001	6,400	1,001
2010-05-26	1,000	1,003	996	1,001	4,200	1,001
2010-05-25	1,034	1,034	991	1,000	14,800	1,000
2010-05-24	1,015	1,068	1,011	1,026	12,100	1,026
2010-05-21	1,032	1,036	1,011	1,032	12,800	1,032
2010-05-20	1,134	1,134	1,070	1,086	10,700	1,086
2010-05-19	1,121	1,130	1,088	1,114	9,800	1,114
2010-05-18	1,126	1,149	1,126	1,147	2,400	1,147
2010-05-17	1,158	1,160	1,132	1,139	6,400	1,139
2010-05-14	1,190	1,190	1,156	1,182	3,600	1,182
2010-05-13	1,180	1,191	1,180	1,190	3,300	1,190
2010-05-12	1,196	1,199	1,175	1,183	3,600	1,183
2010-05-11	1,191	1,200	1,157	1,166	4,400	1,166
2010-05-10	1,150	1,180	1,145	1,167	8,100	1,167
2010-05-07	1,175	1,175	1,157	1,166	9,800	1,166
2010-05-06	1,191	1,246	1,105	1,218	17,000	1,218
2010-04-30	1,280	1,280	1,215	1,220	7,100	1,220
2010-04-28	1,255	1,255	1,223	1,228	4,900	1,228
2010-04-27	1,239	1,275	1,235	1,263	19,600	1,263
2010-04-26	1,190	1,240	1,190	1,222	28,300	1,222
2010-04-23	1,180	1,180	1,161	1,170	5,800	1,170
2010-04-22	1,175	1,179	1,156	1,178	6,700	1,178
2010-04-21	1,185	1,185	1,140	1,175	12,000	1,175
2010-04-20	1,190	1,190	1,162	1,172	3,900	1,172
2010-04-19	1,160	1,180	1,150	1,161	13,200	1,161
2010-04-16	1,185	1,195	1,170	1,189	6,100	1,189
2010-04-15	1,190	1,190	1,164	1,185	8,900	1,185
2010-04-14	1,190	1,200	1,170	1,198	15,000	1,198
2010-04-13	1,199	1,200	1,169	1,190	8,700	1,190
2010-04-12	1,190	1,190	1,155	1,185	9,300	1,185
2010-04-09	1,162	1,180	1,157	1,171	14,700	1,171
2010-04-08	1,141	1,168	1,133	1,163	18,800	1,163
2010-04-07	1,151	1,165	1,145	1,161	10,200	1,161
2010-04-06	1,164	1,164	1,146	1,149	10,200	1,149
2010-04-05	1,165	1,165	1,133	1,164	16,400	1,164
2010-04-02	1,115	1,133	1,106	1,133	14,400	1,133
2010-04-01	1,112	1,112	1,090	1,103	20,200	1,103
2010-03-31	1,088	1,110	1,088	1,106	14,800	1,106
2010-03-30	1,080	1,088	1,070	1,088	20,800	1,088
2010-03-29	1,081	1,081	1,051	1,070	5,100	1,070
2010-03-26	1,090	1,090	1,057	1,079	25,400	1,079
2010-03-25	1,080	1,100	1,080	1,090	21,800	1,090
2010-03-24	1,057	1,080	1,053	1,080	19,600	1,080
2010-03-23	1,040	1,054	1,021	1,050	21,100	1,050
2010-03-19	1,045	1,045	1,024	1,030	19,300	1,030
2010-03-18	1,040	1,047	1,035	1,047	7,800	1,047
2010-03-17	1,038	1,055	1,038	1,055	3,700	1,055
2010-03-16	1,050	1,050	1,036	1,045	13,200	1,045
2010-03-15	1,044	1,060	1,037	1,050	15,100	1,050
2010-03-12	1,091	1,091	1,048	1,051	29,700	1,051
2010-03-11	1,090	1,090	1,075	1,090	11,900	1,090
2010-03-10	1,100	1,100	1,076	1,083	28,900	1,083
2010-03-09	1,105	1,112	1,077	1,086	28,600	1,086
2010-03-08	1,085	1,109	1,052	1,102	37,300	1,102
2010-03-05	1,050	1,073	1,026	1,063	23,300	1,063
2010-03-04	1,040	1,044	1,002	1,028	11,900	1,028
2010-03-03	1,033	1,045	1,021	1,040	19,500	1,040
2010-03-02	1,030	1,034	1,016	1,033	18,700	1,033
2010-03-01	1,010	1,035	1,000	1,029	23,800	1,029
2010-02-26	1,025	1,035	1,024	1,035	11,400	1,035
2010-02-25	1,028	1,033	1,020	1,024	23,100	1,024
2010-02-24	1,035	1,036	1,022	1,028	13,400	1,028
2010-02-23	1,039	1,046	1,025	1,039	26,300	1,039
2010-02-22	1,020	1,038	1,016	1,031	61,900	1,031
2010-02-19	1,011	1,017	1,007	1,011	16,000	1,011
2010-02-18	1,015	1,018	1,001	1,017	35,700	1,017
2010-02-17	983	1,023	974	1,019	102,000	1,019
2010-02-16	1,021	1,028	1,019	1,028	29,400	1,028
2010-02-15	1,021	1,021	1,018	1,020	33,500	1,020
2010-02-12	1,025	1,029	1,017	1,018	36,700	1,018
2010-02-10	1,023	1,025	1,020	1,023	22,300	1,023
2010-02-09	1,020	1,020	1,015	1,017	24,300	1,017
2010-02-08	1,019	1,026	1,014	1,020	16,400	1,020
2010-02-05	1,028	1,028	1,011	1,018	23,600	1,018
2010-02-04	1,030	1,030	1,020	1,030	15,500	1,030
2010-02-03	1,020	1,020	1,010	1,019	13,600	1,019
2010-02-02	1,013	1,019	1,006	1,008	11,200	1,008
2010-02-01	1,017	1,021	1,007	1,013	17,200	1,013
2010-01-29	1,024	1,024	1,011	1,015	16,200	1,015
2010-01-28	1,015	1,029	1,005	1,024	24,600	1,024
2010-01-27	1,020	1,026	1,010	1,014	18,300	1,014
2010-01-26	1,026	1,026	1,016	1,019	19,100	1,019
2010-01-25	1,031	1,034	1,022	1,025	22,700	1,025
2010-01-22	1,031	1,034	1,020	1,032	22,500	1,032
2010-01-21	1,039	1,051	1,030	1,041	18,400	1,041
2010-01-20	1,050	1,053	1,011	1,038	68,100	1,038
2010-01-19	1,050	1,064	1,050	1,064	15,400	1,064
2010-01-18	1,042	1,049	1,042	1,048	8,900	1,048
2010-01-15	1,050	1,050	1,031	1,041	14,900	1,041
2010-01-14	1,025	1,045	1,025	1,043	20,600	1,043
2010-01-13	1,018	1,019	1,014	1,016	16,200	1,016
2010-01-12	1,006	1,016	1,006	1,013	13,300	1,013
2010-01-08	1,005	1,015	1,000	1,006	14,400	1,006
2010-01-07	1,019	1,019	996	1,006	25,000	1,006
2010-01-06	1,020	1,020	1,012	1,020	11,300	1,020
2010-01-05	1,015	1,017	1,003	1,015	10,800	1,015
2010-01-04	1,000	1,001	995	998	6,200	998

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 [2010年度]

4343 (株)イオンファンタジーの時系列データ [2010年度]