1. HOME >
  2. 株価時系列 >
  3. 4343 >
  4. 2013年

4343 (株)イオンファンタジー の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6021,6201,6001,61060,6001,610
2013-12-271,5851,5981,5801,58346,6001,583
2013-12-261,5421,5781,5401,56538,2001,565
2013-12-251,5391,5391,5321,53926,8001,539
2013-12-241,5401,5471,5321,53738,3001,537
2013-12-201,5401,5481,5321,53326,6001,533
2013-12-191,5501,5501,5321,53824,1001,538
2013-12-181,5401,5491,5351,54020,1001,540
2013-12-171,5381,5381,5301,53522,5001,535
2013-12-161,5381,5411,5301,53023,4001,530
2013-12-131,5301,5401,5281,53828,4001,538
2013-12-121,5481,5481,5301,53623,3001,536
2013-12-111,5431,5501,5421,54822,5001,548
2013-12-101,5301,5471,5281,53925,5001,539
2013-12-091,5321,5361,5251,53015,8001,530
2013-12-061,5081,5231,5071,51318,8001,513
2013-12-051,5141,5251,5051,50722,7001,507
2013-12-041,5111,5301,5101,51330,0001,513
2013-12-031,5091,5381,5091,51533,4001,515
2013-12-021,5001,5341,5001,51142,4001,511
2013-11-291,5071,5301,5071,52316,9001,523
2013-11-281,5301,5341,5131,51825,4001,518
2013-11-271,5301,5431,5281,53021,3001,530
2013-11-261,5401,5511,5261,52727,5001,527
2013-11-251,5581,5621,5401,54527,0001,545
2013-11-221,5721,5731,5551,55713,9001,557
2013-11-211,5501,5661,5451,56519,2001,565
2013-11-201,5701,5701,5411,55015,4001,550
2013-11-191,5811,5811,5551,55830,2001,558
2013-11-181,6021,6051,5781,58622,7001,586
2013-11-151,5931,6041,5851,59521,6001,595
2013-11-141,5821,6051,5821,59027,0001,590
2013-11-131,5721,5871,5701,58214,8001,582
2013-11-121,5591,5871,5591,57027,1001,570
2013-11-111,5981,5981,5551,56130,3001,561
2013-11-081,5201,5891,5121,58459,3001,584
2013-11-071,5321,5491,5211,53318,2001,533
2013-11-061,5151,5331,5151,53114,2001,531
2013-11-051,5041,5301,5041,52126,6001,521
2013-11-011,5271,5371,5001,50430,4001,504
2013-10-311,4971,5461,4941,53870,1001,538
2013-10-301,5001,5051,4861,50045,7001,500
2013-10-291,4971,4981,4841,49530,7001,495
2013-10-281,4971,5201,4951,49942,3001,499
2013-10-251,5001,5061,4881,49638,8001,496
2013-10-241,4851,5041,4561,49981,5001,499
2013-10-231,5061,5091,4941,50048,3001,500
2013-10-221,5001,5091,4971,50629,8001,506
2013-10-211,4881,5091,4861,50028,0001,500
2013-10-181,5041,5171,4841,48736,6001,487
2013-10-171,4801,5121,4801,51249,2001,512
2013-10-161,5001,5111,4701,47855,6001,478
2013-10-151,5241,5241,4811,52168,9001,521
2013-10-111,5151,5471,5111,52356,8001,523
2013-10-101,4751,5091,4651,50549,1001,505
2013-10-091,4711,5101,4301,48882,7001,488
2013-10-081,4051,4861,4011,48086,0001,480
2013-10-071,4601,4711,4061,41590,6001,415
2013-10-041,4191,5091,4061,485193,5001,485
2013-10-031,3201,4051,3201,393114,4001,393
2013-10-021,3411,3541,3251,32953,6001,329
2013-10-011,3451,3561,3401,34050,4001,340
2013-09-301,3711,3711,3301,33488,2001,334
2013-09-271,4031,4071,3711,37351,5001,373
2013-09-261,4001,4091,3711,39557,4001,395
2013-09-251,4091,4161,3951,41241,8001,412
2013-09-241,4001,4141,3971,39843,7001,398
2013-09-201,4121,4151,3961,40148,6001,401
2013-09-191,3601,3981,3591,39570,7001,395
2013-09-181,3241,3461,3211,34476,0001,344
2013-09-171,3181,3271,3051,31741,1001,317
2013-09-131,3001,3151,3001,30651,4001,306
2013-09-121,3151,3161,3051,30828,6001,308
2013-09-111,3211,3251,3161,31827,1001,318
2013-09-101,3081,3211,3071,31431,5001,314
2013-09-091,3341,3381,3001,30731,1001,307
2013-09-061,3191,3291,3001,30446,5001,304
2013-09-051,3321,3321,3121,31923,3001,319
2013-09-041,3461,3461,3231,33233,0001,332
2013-09-031,3551,3551,3361,34617,4001,346
2013-09-021,3391,3421,3171,34010,6001,340
2013-08-301,3941,3941,3151,32730,5001,327
2013-08-291,3681,3851,3541,36320,2001,363
2013-08-281,4031,4031,3501,36150,0001,361
2013-08-271,4501,4521,4271,43411,9001,434
2013-08-261,4501,4501,4371,44210,8001,442
2013-08-231,4601,4611,4131,42118,1001,421
2013-08-221,4051,4601,4031,43433,0001,434
2013-08-211,4401,4411,4001,40632,1001,406
2013-08-201,4941,4941,4401,44024,7001,440
2013-08-191,4631,4811,4631,47720,8001,477
2013-08-161,4861,4951,4611,46336,5001,463
2013-08-151,5201,5201,4781,49345,4001,493
2013-08-141,4921,5061,4861,49541,1001,495
2013-08-131,4861,5091,4571,46337,4001,463
2013-08-121,5041,5291,4801,48530,6001,485
2013-08-091,5621,5621,5031,50725,5001,507
2013-08-081,5601,6001,5271,53021,4001,530
2013-08-071,6301,6301,5771,58113,3001,581
2013-08-061,6091,6201,5811,60821,7001,608
2013-08-051,5801,6101,5731,58624,4001,586
2013-08-021,5951,5991,5821,59237,9001,592
2013-08-011,5631,5921,5301,55518,6001,555
2013-07-311,6151,6171,5671,56822,0001,568
2013-07-301,6001,6091,5971,60915,9001,609
2013-07-291,6491,6491,6001,60527,3001,605
2013-07-261,6611,6611,6491,64937,7001,649
2013-07-251,7131,7131,6601,66234,4001,662
2013-07-241,7171,7201,6921,70014,6001,700
2013-07-231,7031,7191,6951,71515,0001,715
2013-07-221,7001,7351,6851,73340,1001,733
2013-07-191,7091,7111,6811,69921,9001,699
2013-07-181,6771,7021,6701,70137,9001,701
2013-07-171,6861,6931,6741,68419,8001,684
2013-07-161,6791,7101,6791,70435,8001,704
2013-07-121,6991,6991,6731,67932,5001,679
2013-07-111,6801,6801,6691,67931,0001,679
2013-07-101,6811,6951,6801,68422,4001,684
2013-07-091,6661,6881,6661,68044,9001,680
2013-07-081,6771,6821,6661,67029,4001,670
2013-07-051,6911,6971,6571,67742,7001,677
2013-07-041,7001,7181,6901,69488,6001,694
2013-07-031,8331,8351,7901,79235,0001,792
2013-07-021,8341,8341,8201,83314,4001,833
2013-07-011,8121,8241,7951,82311,6001,823
2013-06-281,7301,8241,7291,82430,8001,824
2013-06-271,7201,7321,6901,72923,1001,729
2013-06-261,7961,7961,7141,7209,6001,720
2013-06-251,8171,8171,7601,79516,7001,795
2013-06-241,7851,8261,7721,80732,9001,807
2013-06-211,6491,7851,6401,78537,5001,785
2013-06-201,7501,7501,6901,71216,3001,712
2013-06-191,7501,7501,6901,74952,1001,749
2013-06-181,7001,7431,6951,73532,1001,735
2013-06-171,6321,6711,6321,66213,0001,662
2013-06-141,6091,6501,5881,64347,5001,643
2013-06-131,6191,6301,5801,60740,4001,607
2013-06-121,5491,6211,5291,61738,1001,617
2013-06-111,5451,5751,5361,56557,9001,565
2013-06-101,5101,5861,5101,53935,1001,539
2013-06-071,4561,5051,4531,48668,7001,486
2013-06-061,5511,5701,5051,523114,6001,523
2013-06-051,6401,6401,5821,58356,6001,583
2013-06-041,5551,6111,5381,60372,2001,603
2013-06-031,6071,6071,5551,55546,1001,555
2013-05-311,6161,6811,5931,640155,1001,640
2013-05-301,6531,6541,5571,57686,0001,576
2013-05-291,6081,7231,6011,70658,7001,706
2013-05-281,5721,6551,5721,60838,6001,608
2013-05-271,6811,6811,5911,61744,9001,617
2013-05-241,6711,7671,6621,71779,0001,717
2013-05-231,8041,8131,6671,66981,8001,669
2013-05-221,8051,8651,7901,84075,8001,840
2013-05-211,8521,8521,8041,81040,6001,810
2013-05-201,8491,8741,8341,85138,4001,851
2013-05-171,8501,8681,8261,84546,1001,845
2013-05-161,8701,9091,8011,86685,7001,866
2013-05-151,8901,9191,8241,83553,3001,835
2013-05-141,9281,9301,8931,92057,7001,920
2013-05-131,9281,9511,8881,90881,0001,908
2013-05-101,9501,9851,9171,96993,5001,969
2013-05-091,9691,9791,9161,92278,1001,922
2013-05-081,9702,0601,9532,019122,4002,019
2013-05-071,9861,9951,9141,92197,0001,921
2013-05-021,8902,0201,8771,975116,8001,975
2013-05-011,8021,8991,8011,86446,4001,864
2013-04-301,8561,8561,7921,80952,0001,809
2013-04-261,8561,8991,8451,86279,7001,862
2013-04-251,8381,8771,8201,85560,3001,855
2013-04-241,7941,8601,7941,841135,2001,841
2013-04-231,8351,8351,7901,79551,8001,795
2013-04-221,8131,8811,8051,83597,0001,835
2013-04-191,7351,8601,7201,841115,8001,841
2013-04-181,8001,8091,7251,747111,2001,747
2013-04-171,8991,8991,7871,844144,4001,844
2013-04-161,6351,9491,6201,939141,4001,939
2013-04-151,6101,6901,6041,67363,2001,673
2013-04-121,6201,6201,5831,58552,2001,585
2013-04-111,5041,6501,5021,624105,3001,624
2013-04-101,4551,5251,4501,50985,6001,509
2013-04-091,5001,5271,4661,52557,6001,525
2013-04-081,4981,5001,4701,49938,6001,499
2013-04-051,4911,5031,4681,46865,5001,468
2013-04-041,4321,4711,3871,47084,6001,470
2013-04-031,3541,3931,3541,38416,8001,384
2013-04-021,3681,3941,3381,35437,1001,354
2013-04-011,4451,4491,3901,39031,3001,390
2013-03-291,4031,4031,3691,37715,9001,377
2013-03-281,4131,4141,3951,39612,0001,396
2013-03-271,3981,4121,3921,40822,5001,408
2013-03-261,3771,3981,3711,39324,7001,393
2013-03-251,4031,4031,3651,37723,8001,377
2013-03-221,4131,4131,4041,40415,6001,404
2013-03-211,3991,4171,3961,41343,1001,413
2013-03-191,4001,4021,3961,39925,7001,399
2013-03-181,3931,4001,3791,39636,9001,396
2013-03-151,3681,3991,3681,39355,2001,393
2013-03-141,3671,3801,3491,37742,0001,377
2013-03-131,3481,3721,3451,36753,2001,367
2013-03-121,3301,3481,3271,34435,5001,344
2013-03-111,3081,3371,3041,33439,8001,334
2013-03-081,3001,3161,2931,29666,0001,296
2013-03-071,3411,3441,3261,33021,5001,330
2013-03-061,3301,3421,3241,34134,9001,341
2013-03-051,3161,3341,3161,32130,4001,321
2013-03-041,3131,3451,3131,34381,7001,343
2013-03-011,2571,3101,2551,30878,4001,308
2013-02-281,2541,2751,2541,27149,1001,271
2013-02-271,2701,2741,2501,25568,0001,255
2013-02-261,2281,2801,2111,270222,3001,270
2013-02-251,3471,3501,3411,34881,9001,348
2013-02-221,3311,3441,3301,34234,3001,342
2013-02-211,3391,3451,3341,33821,6001,338
2013-02-201,3201,3431,3181,33983,1001,339
2013-02-191,3161,3201,3021,30658,2001,306
2013-02-181,3001,3201,2971,31651,4001,316
2013-02-151,3131,3131,2951,30757,5001,307
2013-02-141,2851,3191,2851,31145,1001,311
2013-02-131,3221,3261,2851,28576,8001,285
2013-02-121,3421,3501,3331,33334,6001,333
2013-02-081,3461,3461,3361,34229,9001,342
2013-02-071,3601,3611,3461,34731,2001,347
2013-02-061,3611,3751,3501,36146,9001,361
2013-02-051,3851,3891,3551,36150,2001,361
2013-02-041,4101,4141,3701,38854,8001,388
2013-02-011,4101,4141,4021,41015,1001,410
2013-01-311,4101,4151,3951,40318,5001,403
2013-01-301,3801,4101,3781,40536,7001,405
2013-01-291,3721,3791,3701,37324,2001,373
2013-01-281,3781,3861,3721,37226,6001,372
2013-01-251,3731,3851,3691,37724,7001,377
2013-01-241,3481,3701,3451,36314,4001,363
2013-01-231,3551,3651,3311,35344,5001,353
2013-01-221,3991,3991,3501,37241,6001,372
2013-01-211,3401,3831,3391,38042,7001,380
2013-01-181,2981,3291,2961,32441,9001,324
2013-01-171,2781,2941,2741,28544,8001,285
2013-01-161,2951,2961,2651,27636,1001,276
2013-01-151,2701,2831,2691,28342,5001,283
2013-01-111,2051,2551,2051,25452,1001,254
2013-01-101,2001,2001,1851,19859,0001,198
2013-01-091,1751,1781,1741,17534,3001,175
2013-01-081,1721,1761,1701,17438,0001,174
2013-01-071,1801,1801,1661,16649,5001,166
2013-01-041,1801,1831,1651,16746,0001,167

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