4343 (株)イオンファンタジーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,151	1,165	1,151	1,158	33,000	1,158
2012-12-27	1,137	1,143	1,137	1,141	23,100	1,141
2012-12-26	1,131	1,140	1,131	1,137	30,900	1,137
2012-12-25	1,142	1,144	1,123	1,128	29,300	1,128
2012-12-21	1,134	1,135	1,128	1,132	14,400	1,132
2012-12-20	1,128	1,128	1,120	1,126	21,000	1,126
2012-12-19	1,116	1,128	1,114	1,128	21,800	1,128
2012-12-18	1,108	1,115	1,108	1,111	12,300	1,111
2012-12-17	1,119	1,119	1,105	1,108	20,300	1,108
2012-12-14	1,115	1,118	1,110	1,111	34,900	1,111
2012-12-13	1,140	1,140	1,118	1,118	27,800	1,118
2012-12-12	1,144	1,147	1,133	1,133	18,800	1,133
2012-12-11	1,144	1,144	1,140	1,142	7,800	1,142
2012-12-10	1,146	1,149	1,141	1,144	17,500	1,144
2012-12-07	1,147	1,149	1,144	1,145	11,800	1,145
2012-12-06	1,137	1,145	1,137	1,144	10,000	1,144
2012-12-05	1,144	1,144	1,133	1,139	7,500	1,139
2012-12-04	1,118	1,127	1,118	1,125	18,800	1,125
2012-12-03	1,149	1,149	1,123	1,137	13,100	1,137
2012-11-30	1,144	1,148	1,131	1,131	11,600	1,131
2012-11-29	1,149	1,157	1,134	1,142	9,200	1,142
2012-11-28	1,159	1,159	1,146	1,146	10,600	1,146
2012-11-27	1,164	1,166	1,150	1,160	10,900	1,160
2012-11-26	1,170	1,173	1,150	1,156	15,000	1,156
2012-11-22	1,171	1,176	1,162	1,162	6,000	1,162
2012-11-21	1,175	1,178	1,161	1,163	16,900	1,163
2012-11-20	1,165	1,175	1,160	1,175	24,800	1,175
2012-11-19	1,145	1,156	1,141	1,156	15,600	1,156
2012-11-16	1,140	1,140	1,131	1,134	14,500	1,134
2012-11-15	1,133	1,133	1,125	1,130	10,000	1,130
2012-11-14	1,111	1,137	1,109	1,133	23,500	1,133
2012-11-13	1,123	1,123	1,109	1,111	11,500	1,111
2012-11-12	1,133	1,133	1,108	1,108	14,300	1,108
2012-11-09	1,120	1,128	1,119	1,125	17,800	1,125
2012-11-08	1,110	1,122	1,107	1,121	17,000	1,121
2012-11-07	1,100	1,114	1,092	1,112	20,000	1,112
2012-11-06	1,090	1,094	1,088	1,092	7,000	1,092
2012-11-05	1,086	1,095	1,086	1,089	18,000	1,089
2012-11-02	1,080	1,089	1,074	1,085	11,200	1,085
2012-11-01	1,078	1,078	1,069	1,074	6,000	1,074
2012-10-31	1,070	1,077	1,066	1,069	9,000	1,069
2012-10-30	1,078	1,085	1,070	1,070	11,100	1,070
2012-10-29	1,068	1,080	1,065	1,079	9,500	1,079
2012-10-26	1,068	1,069	1,061	1,068	5,000	1,068
2012-10-25	1,068	1,070	1,051	1,062	15,000	1,062
2012-10-24	1,077	1,079	1,054	1,062	30,100	1,062
2012-10-23	1,088	1,088	1,069	1,076	13,600	1,076
2012-10-22	1,090	1,090	1,074	1,078	20,100	1,078
2012-10-19	1,080	1,090	1,079	1,090	9,600	1,090
2012-10-18	1,093	1,095	1,074	1,080	14,200	1,080
2012-10-17	1,080	1,093	1,075	1,085	13,800	1,085
2012-10-16	1,087	1,087	1,074	1,075	9,900	1,075
2012-10-15	1,085	1,085	1,070	1,081	6,200	1,081
2012-10-12	1,090	1,091	1,067	1,080	12,900	1,080
2012-10-11	1,094	1,094	1,084	1,090	10,100	1,090
2012-10-10	1,082	1,090	1,078	1,085	10,800	1,085
2012-10-09	1,080	1,097	1,078	1,084	19,300	1,084
2012-10-05	1,079	1,082	1,070	1,077	20,100	1,077
2012-10-04	1,068	1,077	1,062	1,073	14,500	1,073
2012-10-03	1,062	1,070	1,062	1,067	13,100	1,067
2012-10-02	1,065	1,069	1,061	1,061	14,700	1,061
2012-10-01	1,065	1,070	1,064	1,068	10,000	1,068
2012-09-28	1,062	1,068	1,058	1,058	18,500	1,058
2012-09-27	1,071	1,074	1,059	1,066	11,500	1,066
2012-09-26	1,070	1,074	1,065	1,073	12,100	1,073
2012-09-25	1,060	1,070	1,055	1,070	8,300	1,070
2012-09-24	1,055	1,069	1,054	1,067	19,900	1,067
2012-09-21	1,050	1,055	1,043	1,055	20,200	1,055
2012-09-20	1,050	1,050	1,042	1,043	10,400	1,043
2012-09-19	1,043	1,049	1,038	1,049	18,600	1,049
2012-09-18	1,056	1,056	1,037	1,040	26,400	1,040
2012-09-14	1,060	1,066	1,056	1,061	21,100	1,061
2012-09-13	1,088	1,091	1,048	1,064	35,900	1,064
2012-09-12	1,096	1,102	1,089	1,092	8,300	1,092
2012-09-11	1,099	1,099	1,085	1,094	5,800	1,094
2012-09-10	1,100	1,102	1,095	1,099	28,500	1,099
2012-09-07	1,107	1,107	1,100	1,100	4,800	1,100
2012-09-06	1,104	1,110	1,099	1,108	7,900	1,108
2012-09-05	1,110	1,110	1,100	1,101	13,400	1,101
2012-09-04	1,103	1,105	1,100	1,100	6,100	1,100
2012-09-03	1,100	1,114	1,100	1,104	13,400	1,104
2012-08-31	1,100	1,106	1,100	1,100	6,100	1,100
2012-08-30	1,104	1,106	1,100	1,100	4,900	1,100
2012-08-29	1,102	1,108	1,100	1,102	9,500	1,102
2012-08-28	1,101	1,106	1,099	1,102	14,200	1,102
2012-08-27	1,101	1,106	1,100	1,100	4,300	1,100
2012-08-24	1,107	1,109	1,100	1,100	10,400	1,100
2012-08-23	1,113	1,114	1,106	1,107	9,400	1,107
2012-08-22	1,105	1,115	1,103	1,115	9,800	1,115
2012-08-21	1,099	1,106	1,090	1,106	7,800	1,106
2012-08-20	1,086	1,107	1,084	1,099	16,500	1,099
2012-08-17	1,082	1,094	1,082	1,094	13,700	1,094
2012-08-16	1,090	1,090	1,081	1,081	18,400	1,081
2012-08-15	1,100	1,102	1,090	1,096	15,600	1,096
2012-08-14	1,092	1,108	1,090	1,107	26,900	1,107
2012-08-13	1,100	1,103	1,091	1,101	19,400	1,101
2012-08-10	1,125	1,125	1,100	1,103	17,000	1,103
2012-08-09	1,109	1,112	1,102	1,112	30,100	1,112
2012-08-08	1,139	1,140	1,100	1,110	30,200	1,110
2012-08-07	1,144	1,144	1,140	1,141	13,700	1,141
2012-08-06	1,140	1,156	1,138	1,155	12,600	1,155
2012-08-03	1,140	1,150	1,127	1,140	16,900	1,140
2012-08-02	1,141	1,145	1,140	1,141	6,300	1,141
2012-08-01	1,170	1,178	1,140	1,144	10,100	1,144
2012-07-31	1,145	1,185	1,145	1,167	13,400	1,167
2012-07-30	1,155	1,155	1,140	1,145	6,000	1,145
2012-07-27	1,157	1,157	1,142	1,149	5,700	1,149
2012-07-26	1,145	1,150	1,140	1,150	8,800	1,150
2012-07-25	1,148	1,149	1,140	1,144	16,300	1,144
2012-07-24	1,138	1,141	1,125	1,140	17,200	1,140
2012-07-23	1,140	1,145	1,135	1,140	15,400	1,140
2012-07-20	1,140	1,143	1,125	1,140	13,600	1,140
2012-07-19	1,140	1,148	1,137	1,146	11,800	1,146
2012-07-18	1,140	1,147	1,140	1,140	13,300	1,140
2012-07-17	1,161	1,161	1,130	1,130	11,900	1,130
2012-07-13	1,150	1,151	1,133	1,151	12,200	1,151
2012-07-12	1,142	1,155	1,139	1,146	10,800	1,146
2012-07-11	1,125	1,165	1,124	1,142	18,700	1,142
2012-07-10	1,120	1,138	1,119	1,129	21,400	1,129
2012-07-09	1,125	1,140	1,120	1,128	27,200	1,128
2012-07-06	1,132	1,136	1,124	1,129	12,200	1,129
2012-07-05	1,128	1,129	1,123	1,125	26,700	1,125
2012-07-04	1,131	1,139	1,127	1,135	23,300	1,135
2012-07-03	1,125	1,137	1,125	1,130	15,700	1,130
2012-07-02	1,150	1,150	1,124	1,132	12,200	1,132
2012-06-29	1,130	1,140	1,121	1,140	20,000	1,140
2012-06-28	1,129	1,133	1,118	1,130	29,700	1,130
2012-06-27	1,113	1,118	1,103	1,108	16,900	1,108
2012-06-26	1,183	1,185	1,103	1,110	62,300	1,110
2012-06-25	1,199	1,199	1,175	1,175	20,300	1,175
2012-06-22	1,145	1,154	1,128	1,143	24,500	1,143
2012-06-21	1,160	1,160	1,131	1,148	19,400	1,148
2012-06-20	1,098	1,149	1,096	1,133	39,100	1,133
2012-06-19	1,103	1,104	1,092	1,098	13,900	1,098
2012-06-18	1,118	1,124	1,095	1,095	24,000	1,095
2012-06-15	1,098	1,102	1,081	1,088	21,200	1,088
2012-06-14	1,100	1,100	1,089	1,094	12,700	1,094
2012-06-13	1,115	1,134	1,093	1,098	29,200	1,098
2012-06-12	1,128	1,145	1,118	1,145	13,100	1,145
2012-06-11	1,153	1,160	1,146	1,148	17,000	1,148
2012-06-08	1,136	1,152	1,113	1,152	26,000	1,152
2012-06-07	1,145	1,146	1,116	1,126	23,800	1,126
2012-06-06	1,182	1,193	1,130	1,145	17,900	1,145
2012-06-05	1,182	1,190	1,154	1,182	40,400	1,182
2012-06-04	1,105	1,175	1,094	1,171	40,700	1,171
2012-06-01	1,150	1,150	1,105	1,105	16,200	1,105
2012-05-31	1,067	1,184	1,065	1,150	59,600	1,150
2012-05-30	1,072	1,088	1,065	1,078	20,400	1,078
2012-05-29	1,070	1,073	1,060	1,066	19,900	1,066
2012-05-28	1,070	1,072	1,060	1,070	13,200	1,070
2012-05-25	1,072	1,078	1,062	1,065	17,000	1,065
2012-05-24	1,098	1,105	1,067	1,070	16,000	1,070
2012-05-23	1,103	1,111	1,094	1,097	14,300	1,097
2012-05-22	1,158	1,158	1,098	1,099	32,700	1,099
2012-05-21	1,205	1,214	1,127	1,130	38,100	1,130
2012-05-18	1,177	1,199	1,157	1,192	53,600	1,192
2012-05-17	1,120	1,179	1,107	1,175	34,600	1,175
2012-05-16	1,140	1,141	1,095	1,125	47,900	1,125
2012-05-15	1,140	1,144	1,071	1,099	64,300	1,099
2012-05-14	1,200	1,201	1,144	1,144	50,800	1,144
2012-05-11	1,210	1,222	1,195	1,210	39,500	1,210
2012-05-10	1,211	1,225	1,208	1,214	30,100	1,214
2012-05-09	1,244	1,244	1,208	1,211	26,100	1,211
2012-05-08	1,245	1,248	1,232	1,244	19,800	1,244
2012-05-07	1,253	1,253	1,225	1,229	37,000	1,229
2012-05-02	1,257	1,264	1,241	1,260	37,600	1,260
2012-05-01	1,249	1,251	1,233	1,233	14,500	1,233
2012-04-27	1,246	1,255	1,235	1,249	35,500	1,249
2012-04-26	1,251	1,251	1,237	1,241	12,400	1,241
2012-04-25	1,250	1,254	1,235	1,248	33,600	1,248
2012-04-24	1,250	1,257	1,216	1,222	47,500	1,222
2012-04-23	1,272	1,276	1,248	1,249	64,900	1,249
2012-04-20	1,285	1,285	1,257	1,260	45,500	1,260
2012-04-19	1,311	1,320	1,294	1,295	49,200	1,295
2012-04-18	1,285	1,310	1,281	1,281	38,200	1,281
2012-04-17	1,250	1,304	1,247	1,297	72,500	1,297
2012-04-16	1,260	1,260	1,243	1,250	16,300	1,250
2012-04-13	1,245	1,268	1,243	1,260	50,800	1,260
2012-04-12	1,249	1,250	1,227	1,234	25,600	1,234
2012-04-11	1,220	1,258	1,220	1,258	35,100	1,258
2012-04-10	1,233	1,252	1,230	1,236	55,300	1,236
2012-04-09	1,240	1,240	1,203	1,209	35,200	1,209
2012-04-06	1,276	1,279	1,238	1,240	39,600	1,240
2012-04-05	1,260	1,273	1,250	1,268	65,800	1,268
2012-04-04	1,242	1,273	1,236	1,271	42,700	1,271
2012-04-03	1,260	1,260	1,245	1,247	27,800	1,247
2012-04-02	1,270	1,272	1,254	1,254	45,800	1,254
2012-03-30	1,244	1,275	1,243	1,270	37,600	1,270
2012-03-29	1,220	1,230	1,220	1,223	42,800	1,223
2012-03-28	1,240	1,240	1,218	1,220	39,800	1,220
2012-03-27	1,249	1,249	1,232	1,241	37,500	1,241
2012-03-26	1,252	1,258	1,231	1,231	38,100	1,231
2012-03-23	1,254	1,256	1,247	1,252	48,700	1,252
2012-03-22	1,223	1,284	1,223	1,284	38,100	1,284
2012-03-21	1,255	1,255	1,240	1,240	73,500	1,240
2012-03-19	1,280	1,283	1,222	1,239	64,100	1,239
2012-03-16	1,296	1,300	1,285	1,285	30,800	1,285
2012-03-15	1,300	1,305	1,285	1,296	49,400	1,296
2012-03-14	1,341	1,354	1,314	1,315	16,400	1,315
2012-03-13	1,364	1,369	1,341	1,341	14,100	1,341
2012-03-12	1,400	1,400	1,379	1,382	9,700	1,382
2012-03-09	1,390	1,400	1,370	1,391	27,600	1,391
2012-03-08	1,396	1,396	1,364	1,387	14,400	1,387
2012-03-07	1,371	1,399	1,371	1,399	21,000	1,399
2012-03-06	1,360	1,398	1,338	1,392	28,100	1,392
2012-03-05	1,333	1,368	1,330	1,364	32,400	1,364
2012-03-02	1,309	1,321	1,298	1,318	11,800	1,318
2012-03-01	1,302	1,311	1,285	1,295	12,500	1,295
2012-02-29	1,323	1,323	1,301	1,307	15,100	1,307
2012-02-28	1,293	1,329	1,293	1,325	21,400	1,325
2012-02-27	1,342	1,342	1,293	1,307	35,800	1,307
2012-02-24	1,356	1,356	1,330	1,334	28,600	1,334
2012-02-23	1,333	1,345	1,329	1,341	23,000	1,341
2012-02-22	1,313	1,332	1,306	1,323	38,900	1,323
2012-02-21	1,248	1,287	1,248	1,285	40,900	1,285
2012-02-20	1,320	1,320	1,262	1,273	39,800	1,273
2012-02-17	1,367	1,375	1,317	1,326	52,300	1,326
2012-02-16	1,387	1,387	1,351	1,366	158,700	1,366
2012-02-15	1,445	1,447	1,412	1,412	69,600	1,412
2012-02-14	1,443	1,451	1,433	1,447	40,900	1,447
2012-02-13	1,433	1,453	1,433	1,443	19,900	1,443
2012-02-10	1,459	1,462	1,433	1,433	33,600	1,433
2012-02-09	1,430	1,450	1,423	1,450	39,200	1,450
2012-02-08	1,415	1,430	1,411	1,429	22,000	1,429
2012-02-07	1,393	1,430	1,393	1,430	33,900	1,430
2012-02-06	1,382	1,397	1,382	1,392	59,500	1,392
2012-02-03	1,395	1,395	1,376	1,381	13,100	1,381
2012-02-02	1,401	1,405	1,384	1,390	28,000	1,390
2012-02-01	1,320	1,418	1,320	1,376	63,400	1,376
2012-01-31	1,310	1,327	1,305	1,327	33,400	1,327
2012-01-30	1,275	1,304	1,271	1,302	27,600	1,302
2012-01-27	1,250	1,266	1,250	1,263	20,200	1,263
2012-01-26	1,250	1,264	1,244	1,246	32,500	1,246
2012-01-25	1,251	1,268	1,250	1,264	19,400	1,264
2012-01-24	1,250	1,250	1,241	1,246	17,300	1,246
2012-01-23	1,228	1,246	1,228	1,243	31,300	1,243
2012-01-20	1,230	1,243	1,221	1,227	28,100	1,227
2012-01-19	1,265	1,277	1,214	1,225	145,500	1,225
2012-01-18	1,299	1,310	1,295	1,295	24,900	1,295
2012-01-17	1,290	1,321	1,290	1,299	16,500	1,299
2012-01-16	1,301	1,301	1,283	1,298	16,100	1,298
2012-01-13	1,310	1,320	1,300	1,310	23,100	1,310
2012-01-12	1,330	1,330	1,318	1,325	47,700	1,325
2012-01-11	1,280	1,318	1,280	1,310	44,600	1,310
2012-01-10	1,310	1,316	1,274	1,276	20,300	1,276
2012-01-06	1,255	1,315	1,255	1,315	25,900	1,315
2012-01-05	1,255	1,258	1,250	1,251	8,400	1,251
2012-01-04	1,252	1,269	1,252	1,268	12,100	1,268

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11月
日	月	火	水	木	金	土
« 10月31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

4343 (株)イオンファンタジー の時系列データ [2012年度]

4343 (株)イオンファンタジーの時系列データ [2012年度]