1. HOME >
  2. 株価時系列 >
  3. 4343 >
  4. 2011年

4343 (株)イオンファンタジー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2361,2741,2361,24714,4001,247
2011-12-291,2331,2491,2321,24518,9001,245
2011-12-281,2301,2531,2291,25126,6001,251
2011-12-271,2251,2311,2201,22818,8001,228
2011-12-261,2301,2301,2031,2118,3001,211
2011-12-221,2171,2171,1871,1917,7001,191
2011-12-211,2201,2201,2031,2145,6001,214
2011-12-201,2291,2301,2001,20419,6001,204
2011-12-191,2101,2141,1971,2008,6001,200
2011-12-161,2211,2291,2001,2007,5001,200
2011-12-151,2101,2221,2021,2025,4001,202
2011-12-141,2051,2271,2021,2103,6001,210
2011-12-131,2101,2191,2021,2088,2001,208
2011-12-121,2391,2401,2231,22310,4001,223
2011-12-091,2351,2391,2281,23915,7001,239
2011-12-081,2141,2341,2101,2238,9001,223
2011-12-071,1931,2141,1921,2087,1001,208
2011-12-061,1861,1971,1851,1937,6001,193
2011-12-051,1791,1931,1781,1864,9001,186
2011-12-021,1891,1921,1711,1796,0001,179
2011-12-011,1791,1931,1651,1895,7001,189
2011-11-301,1701,1851,1611,17810,9001,178
2011-11-291,1601,1841,1601,1836,2001,183
2011-11-281,1601,1611,1401,1585,5001,158
2011-11-251,1611,1691,1371,1375,6001,137
2011-11-241,1811,1841,1601,1616,1001,161
2011-11-221,1731,1821,1671,1816,3001,181
2011-11-211,1551,1701,1551,1662,6001,166
2011-11-181,1501,1751,1501,17316,2001,173
2011-11-171,1581,1701,1511,1519,6001,151
2011-11-161,1401,1601,1401,1587,9001,158
2011-11-151,1301,1401,1291,1402,3001,140
2011-11-141,1221,1381,1201,1304,7001,130
2011-11-111,1261,1281,1071,1137,4001,113
2011-11-101,1271,1271,0971,1237,2001,123
2011-11-091,0991,1281,0941,12810,4001,128
2011-11-081,1031,1081,0781,0876,9001,087
2011-11-071,1001,1061,0981,1035,9001,103
2011-11-041,1201,1201,0971,1038,4001,103
2011-11-021,0861,1131,0761,1077,8001,107
2011-11-011,1001,1001,0851,0897,6001,089
2011-10-311,0901,1201,0831,10512,2001,105
2011-10-281,0851,0991,0851,09211,1001,092
2011-10-271,0401,0851,0401,08313,9001,083
2011-10-261,0301,0431,0261,0375,2001,037
2011-10-251,0651,0651,0281,03013,8001,030
2011-10-241,0621,0651,0561,05913,5001,059
2011-10-211,0491,0631,0431,0467,6001,046
2011-10-201,0501,0551,0411,04715,9001,047
2011-10-191,0601,0601,0451,05426,6001,054
2011-10-181,0841,0851,0441,04525,6001,045
2011-10-171,1201,1351,0681,07527,0001,075
2011-10-141,1181,1201,1071,12011,6001,120
2011-10-131,1671,1701,1301,13010,8001,130
2011-10-121,1751,1811,1651,1705,2001,170
2011-10-111,1451,1901,1451,1895,3001,189
2011-10-071,1641,1761,1641,1734,4001,173
2011-10-061,1451,1751,1401,1405,1001,140
2011-10-051,1701,1701,1321,14116,0001,141
2011-10-041,1461,1531,1291,1485,7001,148
2011-10-031,1331,1591,1281,14010,9001,140
2011-09-301,2051,2051,1911,1939,9001,193
2011-09-291,2001,2031,1801,20021,0001,200
2011-09-281,1501,2001,1501,20022,0001,200
2011-09-271,1001,1491,0871,1499,1001,149
2011-09-261,1081,1381,0831,0859,4001,085
2011-09-221,1281,1281,1081,1125,5001,112
2011-09-211,1351,1411,1211,12111,0001,121
2011-09-201,1791,1851,1211,1337,2001,133
2011-09-161,1171,1651,1171,15910,8001,159
2011-09-151,1381,1381,1191,1196,4001,119
2011-09-141,1791,1791,1071,12011,8001,120
2011-09-131,2001,2071,1781,17917,9001,179
2011-09-121,2001,2011,1851,19816,4001,198
2011-09-091,2301,2441,1781,21729,7001,217
2011-09-081,2401,2401,2311,24011,8001,240
2011-09-071,2371,2431,2331,24113,4001,241
2011-09-061,2241,2371,2201,23727,9001,237
2011-09-051,2201,2271,2091,22731,9001,227
2011-09-021,1801,2251,1721,22530,9001,225
2011-09-011,1901,1901,1701,1883,9001,188
2011-08-311,1671,1941,1601,19417,5001,194
2011-08-301,1701,1701,1431,1456,1001,145
2011-08-291,1601,1701,1551,1707,2001,170
2011-08-261,1661,1661,1401,1538,9001,153
2011-08-251,1721,1731,1531,1537,3001,153
2011-08-241,1731,1741,1601,16525,3001,165
2011-08-231,1581,1731,1431,17317,6001,173
2011-08-221,1601,1631,1551,15816,4001,158
2011-08-191,1521,1601,1521,15813,2001,158
2011-08-181,1701,1701,1581,16611,7001,166
2011-08-171,1581,1741,1581,17410,3001,174
2011-08-161,1521,1751,1521,1727,8001,172
2011-08-151,1721,1751,1551,1625,6001,162
2011-08-121,1681,1751,1451,17114,1001,171
2011-08-111,1401,1651,1401,16312,8001,163
2011-08-101,1401,1561,1311,15217,6001,152
2011-08-091,0711,0951,0531,09430,6001,094
2011-08-081,1051,1231,0981,11919,7001,119
2011-08-051,1351,1411,1101,12057,0001,120
2011-08-041,1691,1701,1501,15235,4001,152
2011-08-031,1701,1741,1541,16633,9001,166
2011-08-021,1531,1791,1401,17917,0001,179
2011-08-011,1181,1581,1131,15317,6001,153
2011-07-291,1311,1381,1281,12817,3001,128
2011-07-281,1291,1401,1251,13134,0001,131
2011-07-271,1361,1381,1291,13616,9001,136
2011-07-261,1301,1421,1281,14024,3001,140
2011-07-251,1251,1311,1251,13110,5001,131
2011-07-221,1201,1361,1201,12921,2001,129
2011-07-211,1281,1321,1211,13111,8001,131
2011-07-201,1381,1381,1301,13512,5001,135
2011-07-191,1301,1321,1251,13022,0001,130
2011-07-151,1291,1411,1241,13834,8001,138
2011-07-141,1071,1371,1071,13634,0001,136
2011-07-131,1201,1201,1051,106100,0001,106
2011-07-121,1201,1351,1111,13032,3001,130
2011-07-111,1241,1361,1171,13622,6001,136
2011-07-081,1091,1241,1091,11939,6001,119
2011-07-071,1211,1251,0801,12067,3001,120
2011-07-061,1211,1341,1211,13321,2001,133
2011-07-051,1401,1401,1201,13425,4001,134
2011-07-041,1401,1541,1341,14573,1001,145
2011-07-011,0591,1591,0591,15482,2001,154
2011-06-309961,0489961,04843,8001,048
2011-06-299899969759968,500996
2011-06-289889889819813,700981
2011-06-279899909819886,400988
2011-06-249781,00097898912,300989
2011-06-239859929789858,200985
2011-06-229739879699859,900985
2011-06-2195097394097314,400973
2011-06-2098098093995814,400958
2011-06-1796598596297116,700971
2011-06-1694896294496212,300962
2011-06-1592594392094315,400943
2011-06-149159219109196,900919
2011-06-139139219129142,800914
2011-06-1091592590292016,800920
2011-06-098929058889039,500903
2011-06-088878948818924,300892
2011-06-078788878788804,300880
2011-06-068998998768789,000878
2011-06-039009008818889,400888
2011-06-0288289988289411,500894
2011-06-0188189988189711,400897
2011-05-318878918818917,400891
2011-05-308938938708825,300882
2011-05-278968968778819,900881
2011-05-268998998838847,300884
2011-05-259029028898905,400890
2011-05-249069068898913,900891
2011-05-239109118918939,000893
2011-05-2089291388590929,000909
2011-05-1987288386286211,100862
2011-05-1885387785386910,800869
2011-05-178518748518609,500860
2011-05-1687888686086118,000861
2011-05-1388188687788428,000884
2011-05-1290391288989025,400890
2011-05-1191493490191123,500911
2011-05-1093094091191721,500917
2011-05-0993394392993722,500937
2011-05-069319439269438,900943
2011-05-0297097093794011,400940
2011-04-2892893292092823,900928
2011-04-2795295292693524,100935
2011-04-2695796895095243,400952
2011-04-2589293889293329,900933
2011-04-2287288687088315,700883
2011-04-2187888086087119,900871
2011-04-2086890085987247,400872
2011-04-198578628558588,800858
2011-04-1885486485385710,200857
2011-04-1585086084785410,800854
2011-04-1486986984285010,900850
2011-04-1386686985085214,300852
2011-04-1285887084886631,700866
2011-04-1182486482485650,000856
2011-04-0879281878780950,900809
2011-04-0778979078078435,100784
2011-04-0680080776977550,100775
2011-04-0581581679079942,600799
2011-04-0483183481382233,300822
2011-04-0183584082782735,200827
2011-03-3183584083083643,200836
2011-03-3082684682682923,200829
2011-03-2983684082083618,200836
2011-03-2883183981683419,700834
2011-03-2588088081783045,800830
2011-03-2487688384685022,800850
2011-03-2389990287687630,400876
2011-03-2288089887088436,700884
2011-03-1886486480585528,000855
2011-03-1777879976279061,400790
2011-03-1682083380081158,100811
2011-03-1590090078583531,400835
2011-03-1489597088293535,700935
2011-03-111,0131,0601,0131,03034,6001,030
2011-03-101,0751,0751,0311,06019,0001,060
2011-03-091,0971,0971,0601,06010,6001,060
2011-03-081,1001,1001,0721,07210,4001,072
2011-03-071,1051,1051,0711,09813,4001,098
2011-03-041,1021,1151,1021,10816,1001,108
2011-03-031,1231,1231,1001,1128,3001,112
2011-03-021,1191,1191,0961,09625,1001,096
2011-03-011,1051,1331,1051,12528,0001,125
2011-02-281,0711,1161,0711,09030,8001,090
2011-02-251,0431,0691,0301,06540,8001,065
2011-02-241,1171,1181,0651,07337,4001,073
2011-02-231,1141,1211,0801,11653,8001,116
2011-02-221,1301,1301,1131,11433,8001,114
2011-02-211,1361,1421,1211,13836,9001,138
2011-02-181,1421,1541,1391,14826,7001,148
2011-02-171,1601,1601,1421,15047,7001,150
2011-02-161,1501,1721,1321,160100,0001,160
2011-02-151,2131,2301,2071,23048,5001,230
2011-02-141,1981,2071,1961,20524,4001,205
2011-02-101,1931,1961,1881,19617,5001,196
2011-02-091,1951,1951,1871,1939,1001,193
2011-02-081,1801,1951,1801,19020,5001,190
2011-02-071,1711,1881,1711,18127,3001,181
2011-02-041,1711,1791,1661,17624,9001,176
2011-02-031,1591,1731,1581,17216,7001,172
2011-02-021,1481,1681,1481,16024,9001,160
2011-02-011,1381,1501,1301,14729,7001,147
2011-01-311,1331,1401,1021,13047,0001,130
2011-01-281,1761,1771,1501,16348,1001,163
2011-01-271,1731,1881,1701,18029,3001,180
2011-01-261,1961,2091,1851,18542,9001,185
2011-01-251,1951,1991,1901,19639,9001,196
2011-01-241,1481,1781,1431,17850,5001,178
2011-01-211,1351,1471,1231,13050,2001,130
2011-01-201,1061,1351,1011,13517,4001,135
2011-01-191,0961,1051,0811,09146,8001,091
2011-01-189961,0899961,08953,2001,089
2011-01-171,0101,01099099544,200995
2011-01-141,0221,0251,0001,00547,2001,005
2011-01-131,0191,0241,0111,01623,6001,016
2011-01-121,0101,0181,0001,00740,4001,007
2011-01-111,0001,01299899836,100998
2011-01-071,0001,0039969987,800998
2011-01-0699599898799417,200994
2011-01-059991,00998599516,000995
2011-01-0496599896599818,600998

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