4343 (株)イオンファンタジーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,055	3,195	2,984	3,195	80,800	3,195
2016-12-29	3,030	3,050	2,996	3,045	19,900	3,045
2016-12-28	3,060	3,100	3,040	3,045	17,100	3,045
2016-12-27	3,060	3,085	3,050	3,060	8,900	3,060
2016-12-26	3,080	3,080	3,040	3,065	14,400	3,065
2016-12-22	3,105	3,105	3,060	3,070	10,600	3,070
2016-12-21	3,050	3,140	3,050	3,115	39,000	3,115
2016-12-20	3,050	3,050	3,000	3,045	29,400	3,045
2016-12-19	3,025	3,025	2,994	3,020	27,300	3,020
2016-12-16	3,035	3,035	2,983	3,010	33,800	3,010
2016-12-15	3,030	3,075	2,996	3,010	29,500	3,010
2016-12-14	3,035	3,035	2,969	3,030	32,900	3,030
2016-12-13	3,005	3,035	2,999	3,035	28,500	3,035
2016-12-12	3,020	3,020	2,961	3,005	44,300	3,005
2016-12-09	2,987	3,030	2,987	3,030	23,800	3,030
2016-12-08	3,045	3,045	2,971	3,020	26,600	3,020
2016-12-07	3,040	3,040	3,000	3,025	23,400	3,025
2016-12-06	3,080	3,090	3,000	3,005	18,400	3,005
2016-12-05	3,085	3,100	3,005	3,010	26,500	3,010
2016-12-02	3,160	3,170	3,120	3,130	30,600	3,130
2016-12-01	3,180	3,210	3,135	3,160	27,400	3,160
2016-11-30	3,085	3,160	3,060	3,155	24,700	3,155
2016-11-29	3,045	3,120	3,045	3,085	24,900	3,085
2016-11-28	2,970	3,080	2,950	3,070	43,900	3,070
2016-11-25	3,005	3,010	2,946	2,957	34,800	2,957
2016-11-24	3,040	3,040	2,990	3,005	19,500	3,005
2016-11-22	3,040	3,040	2,990	3,025	22,000	3,025
2016-11-21	3,015	3,045	3,005	3,020	15,900	3,020
2016-11-18	3,065	3,065	3,005	3,015	33,200	3,015
2016-11-17	3,115	3,115	3,025	3,030	30,600	3,030
2016-11-16	3,080	3,115	2,985	3,070	68,700	3,070
2016-11-15	3,115	3,125	2,986	3,070	42,900	3,070
2016-11-14	2,958	3,155	2,958	3,145	49,500	3,145
2016-11-11	2,976	2,983	2,916	2,958	66,000	2,958
2016-11-10	2,941	3,035	2,941	2,969	47,400	2,969
2016-11-09	2,972	3,020	2,846	2,894	57,200	2,894
2016-11-08	3,015	3,020	2,965	3,000	32,800	3,000
2016-11-07	3,065	3,095	3,020	3,040	26,000	3,040
2016-11-04	3,130	3,140	3,020	3,030	38,500	3,030
2016-11-02	3,145	3,225	3,110	3,190	57,200	3,190
2016-11-01	3,255	3,255	3,165	3,200	30,600	3,200
2016-10-31	3,110	3,270	3,110	3,255	52,600	3,255
2016-10-28	3,090	3,215	3,040	3,110	148,900	3,110
2016-10-27	3,080	3,120	3,065	3,095	37,800	3,095
2016-10-26	3,085	3,115	3,065	3,075	26,900	3,075
2016-10-25	3,075	3,100	3,045	3,075	47,900	3,075
2016-10-24	3,040	3,130	3,040	3,060	50,300	3,060
2016-10-21	3,295	3,295	3,055	3,065	64,500	3,065
2016-10-20	3,240	3,265	3,170	3,240	55,500	3,240
2016-10-19	3,075	3,220	3,055	3,205	73,200	3,205
2016-10-17	3,030	3,055	2,990	3,045	53,700	3,045
2016-10-13	3,000	3,130	2,968	3,110	73,000	3,110
2016-10-12	3,000	3,150	2,930	2,994	123,400	2,994
2016-10-11	2,828	3,010	2,814	3,005	118,700	3,005
2016-10-07	2,740	2,841	2,687	2,828	73,600	2,828
2016-10-06	2,840	2,841	2,640	2,704	113,800	2,704
2016-10-05	2,822	2,833	2,738	2,759	77,000	2,759
2016-10-04	2,819	2,881	2,809	2,872	33,500	2,872
2016-10-03	2,869	2,893	2,800	2,863	32,500	2,863
2016-09-30	2,840	2,933	2,823	2,885	59,500	2,885
2016-09-29	2,875	2,888	2,834	2,846	51,800	2,846
2016-09-28	2,835	2,886	2,812	2,875	41,400	2,875
2016-09-27	2,802	2,835	2,770	2,835	45,900	2,835
2016-09-26	2,772	2,853	2,772	2,831	56,100	2,831
2016-09-23	2,730	2,812	2,694	2,801	65,200	2,801
2016-09-21	2,620	2,727	2,620	2,716	60,100	2,716
2016-09-20	2,535	2,648	2,502	2,617	77,500	2,617
2016-09-16	2,492	2,510	2,465	2,485	21,100	2,485
2016-09-15	2,483	2,532	2,467	2,512	40,200	2,512
2016-09-14	2,479	2,493	2,448	2,469	20,100	2,469
2016-09-13	2,500	2,500	2,466	2,479	12,300	2,479
2016-09-12	2,450	2,487	2,447	2,483	33,600	2,483
2016-09-09	2,508	2,508	2,456	2,471	41,300	2,471
2016-09-08	2,405	2,498	2,405	2,472	56,000	2,472
2016-09-07	2,391	2,425	2,388	2,415	34,000	2,415
2016-09-06	2,247	2,449	2,247	2,398	101,700	2,398
2016-09-05	2,279	2,313	2,228	2,243	54,500	2,243
2016-09-02	2,195	2,327	2,195	2,278	52,200	2,278
2016-09-01	2,197	2,198	2,140	2,196	56,900	2,196
2016-08-31	2,215	2,239	2,099	2,153	109,500	2,153
2016-08-30	2,275	2,276	2,214	2,214	33,700	2,214
2016-08-29	2,333	2,349	2,285	2,299	24,600	2,299
2016-08-26	2,301	2,338	2,275	2,285	22,300	2,285
2016-08-25	2,311	2,320	2,262	2,284	29,300	2,284
2016-08-24	2,390	2,402	2,320	2,323	21,900	2,323
2016-08-23	2,331	2,388	2,331	2,380	55,700	2,380
2016-08-22	2,319	2,319	2,238	2,281	43,700	2,281
2016-08-19	2,374	2,400	2,262	2,277	71,700	2,277
2016-08-18	2,265	2,420	2,252	2,350	153,900	2,350
2016-08-17	2,228	2,277	2,217	2,238	67,700	2,238
2016-08-16	2,300	2,305	2,218	2,228	74,800	2,228
2016-08-15	2,300	2,352	2,291	2,317	32,100	2,317
2016-08-12	2,319	2,322	2,291	2,291	32,700	2,291
2016-08-10	2,289	2,353	2,257	2,321	75,800	2,321
2016-08-09	2,272	2,295	2,224	2,289	46,000	2,289
2016-08-08	2,299	2,318	2,236	2,300	52,600	2,300
2016-08-05	2,280	2,281	2,198	2,208	61,500	2,208
2016-08-04	2,332	2,354	2,256	2,272	61,300	2,272
2016-08-03	2,346	2,348	2,215	2,234	123,100	2,234
2016-08-02	2,411	2,412	2,331	2,341	99,400	2,341
2016-08-01	2,477	2,510	2,449	2,451	42,900	2,451
2016-07-29	2,512	2,548	2,462	2,540	29,300	2,540
2016-07-28	2,532	2,566	2,476	2,536	35,700	2,536
2016-07-27	2,560	2,569	2,471	2,532	112,600	2,532
2016-07-26	2,684	2,684	2,537	2,548	60,100	2,548
2016-07-25	2,717	2,759	2,637	2,644	75,900	2,644
2016-07-22	2,812	2,837	2,728	2,749	64,300	2,749
2016-07-21	2,865	2,900	2,817	2,862	51,900	2,862
2016-07-20	2,815	2,926	2,815	2,926	35,900	2,926
2016-07-19	2,860	2,888	2,802	2,844	54,400	2,844
2016-07-15	2,900	2,900	2,791	2,816	83,000	2,816
2016-07-14	2,793	2,851	2,778	2,787	47,700	2,787
2016-07-13	2,880	2,890	2,728	2,743	91,600	2,743
2016-07-12	2,870	2,917	2,855	2,856	50,300	2,856
2016-07-11	2,709	2,918	2,709	2,838	81,800	2,838
2016-07-08	2,682	2,784	2,656	2,669	68,400	2,669
2016-07-07	2,585	2,687	2,534	2,682	221,300	2,682
2016-07-06	2,779	2,781	2,641	2,704	146,200	2,704
2016-07-05	2,902	2,902	2,818	2,829	55,500	2,829
2016-07-04	2,919	2,930	2,831	2,916	62,000	2,916
2016-07-01	2,842	2,969	2,842	2,918	55,400	2,918
2016-06-30	2,700	2,937	2,700	2,842	154,400	2,842
2016-06-29	2,600	2,670	2,566	2,647	65,100	2,647
2016-06-28	2,550	2,640	2,535	2,561	71,200	2,561
2016-06-27	2,460	2,599	2,460	2,585	26,100	2,585
2016-06-24	2,619	2,645	2,412	2,498	55,400	2,498
2016-06-23	2,575	2,603	2,546	2,597	33,000	2,597
2016-06-22	2,637	2,637	2,576	2,614	69,400	2,614
2016-06-21	2,601	2,706	2,599	2,637	73,100	2,637
2016-06-20	2,599	2,632	2,578	2,612	42,500	2,612
2016-06-17	2,630	2,640	2,545	2,569	84,200	2,569
2016-06-16	2,813	2,820	2,612	2,622	72,900	2,622
2016-06-15	2,801	2,810	2,760	2,763	47,600	2,763
2016-06-14	2,900	2,902	2,828	2,851	44,000	2,851
2016-06-13	2,902	2,905	2,845	2,869	43,500	2,869
2016-06-10	2,961	2,981	2,913	2,964	40,600	2,964
2016-06-09	2,918	2,970	2,890	2,961	28,300	2,961
2016-06-08	2,973	2,983	2,886	2,932	45,300	2,932
2016-06-07	2,840	2,980	2,827	2,973	85,300	2,973
2016-06-06	2,780	2,833	2,748	2,803	40,700	2,803
2016-06-03	2,756	2,820	2,756	2,791	28,200	2,791
2016-06-02	2,731	2,760	2,695	2,736	19,500	2,736
2016-06-01	2,703	2,767	2,691	2,731	39,000	2,731
2016-05-31	2,806	2,813	2,700	2,726	138,100	2,726
2016-05-30	2,777	2,815	2,752	2,806	44,600	2,806
2016-05-27	2,801	2,823	2,746	2,799	45,200	2,799
2016-05-26	2,758	2,858	2,743	2,801	59,500	2,801
2016-05-25	2,677	2,812	2,676	2,721	85,300	2,721
2016-05-24	2,538	2,650	2,538	2,650	63,400	2,650
2016-05-23	2,641	2,641	2,473	2,492	70,800	2,492
2016-05-20	2,600	2,647	2,590	2,641	57,200	2,641
2016-05-19	2,500	2,669	2,492	2,621	95,400	2,621
2016-05-18	2,410	2,470	2,384	2,432	36,200	2,432
2016-05-17	2,344	2,394	2,344	2,386	34,200	2,386
2016-05-16	2,370	2,411	2,335	2,342	27,600	2,342
2016-05-13	2,528	2,528	2,382	2,392	64,900	2,392
2016-05-12	2,500	2,565	2,499	2,533	32,700	2,533
2016-05-11	2,575	2,600	2,515	2,525	33,400	2,525
2016-05-10	2,468	2,580	2,468	2,575	35,300	2,575
2016-05-09	2,483	2,588	2,450	2,469	87,500	2,469
2016-05-06	2,360	2,485	2,350	2,483	55,900	2,483
2016-05-02	2,380	2,408	2,332	2,374	39,000	2,374
2016-04-28	2,374	2,436	2,350	2,416	57,700	2,416
2016-04-27	2,341	2,397	2,330	2,380	21,400	2,380
2016-04-26	2,368	2,387	2,315	2,342	47,400	2,342
2016-04-25	2,387	2,410	2,342	2,394	35,700	2,394
2016-04-22	2,366	2,410	2,326	2,392	73,200	2,392
2016-04-21	2,355	2,399	2,348	2,366	49,000	2,366
2016-04-20	2,400	2,400	2,345	2,348	39,600	2,348
2016-04-19	2,273	2,400	2,261	2,400	98,100	2,400
2016-04-18	2,200	2,270	2,174	2,174	69,700	2,174
2016-04-15	2,226	2,278	2,163	2,277	87,500	2,277
2016-04-14	2,180	2,348	2,155	2,263	145,600	2,263
2016-04-13	2,100	2,156	2,100	2,123	19,700	2,123
2016-04-12	2,160	2,188	2,087	2,100	30,300	2,100
2016-04-11	2,160	2,160	2,089	2,155	20,700	2,155
2016-04-08	2,135	2,207	2,115	2,169	30,000	2,169
2016-04-07	2,109	2,138	2,080	2,121	17,500	2,121
2016-04-06	2,101	2,104	2,059	2,073	16,800	2,073
2016-04-05	2,242	2,242	2,086	2,086	22,500	2,086
2016-04-04	2,160	2,253	2,143	2,243	30,700	2,243
2016-04-01	2,255	2,262	2,179	2,179	44,800	2,179
2016-03-31	2,286	2,296	2,240	2,255	23,000	2,255
2016-03-30	2,275	2,288	2,243	2,278	18,500	2,278
2016-03-29	2,205	2,279	2,205	2,277	35,900	2,277
2016-03-28	2,192	2,200	2,165	2,200	11,100	2,200
2016-03-25	2,177	2,196	2,170	2,194	11,400	2,194
2016-03-24	2,160	2,192	2,141	2,177	15,700	2,177
2016-03-23	2,176	2,176	2,148	2,160	12,800	2,160
2016-03-22	2,125	2,185	2,125	2,168	24,400	2,168
2016-03-18	2,061	2,116	2,019	2,116	27,500	2,116
2016-03-17	2,089	2,105	2,070	2,082	16,100	2,082
2016-03-16	2,050	2,088	2,040	2,068	22,200	2,068
2016-03-15	2,078	2,115	2,074	2,079	10,200	2,079
2016-03-14	2,087	2,100	2,062	2,097	20,800	2,097
2016-03-11	2,018	2,132	2,018	2,083	27,000	2,083
2016-03-10	2,030	2,055	2,030	2,040	26,600	2,040
2016-03-09	2,146	2,146	2,045	2,046	16,000	2,046
2016-03-08	2,080	2,145	2,037	2,130	44,500	2,130
2016-03-07	2,113	2,113	2,071	2,080	10,500	2,080
2016-03-04	2,170	2,174	2,106	2,123	22,300	2,123
2016-03-03	2,240	2,240	2,150	2,168	24,300	2,168
2016-03-02	2,180	2,259	2,174	2,243	56,900	2,243
2016-03-01	2,134	2,179	2,103	2,176	39,700	2,176
2016-02-29	2,111	2,175	2,108	2,157	75,800	2,157
2016-02-26	2,121	2,132	2,042	2,102	37,200	2,102
2016-02-25	2,015	2,137	2,004	2,121	105,200	2,121
2016-02-24	2,160	2,180	2,138	2,180	43,200	2,180
2016-02-23	2,130	2,149	2,085	2,144	30,300	2,144
2016-02-22	2,040	2,132	2,040	2,126	27,400	2,126
2016-02-19	2,090	2,090	2,001	2,050	53,500	2,050
2016-02-18	2,019	2,130	2,015	2,112	47,800	2,112
2016-02-17	1,980	2,020	1,962	2,017	37,400	2,017
2016-02-16	1,970	2,017	1,942	1,943	55,000	1,943
2016-02-15	1,954	1,979	1,930	1,953	46,000	1,953
2016-02-12	1,900	1,953	1,886	1,901	39,700	1,901
2016-02-10	1,977	2,012	1,939	1,973	62,900	1,973
2016-02-09	1,983	2,055	1,969	1,976	69,100	1,976
2016-02-08	1,967	2,040	1,967	2,033	22,000	2,033
2016-02-05	2,018	2,052	1,956	1,987	95,800	1,987
2016-02-04	2,060	2,061	2,019	2,028	63,200	2,028
2016-02-03	2,110	2,112	2,060	2,070	66,600	2,070
2016-02-02	2,222	2,231	2,120	2,127	87,800	2,127
2016-02-01	2,300	2,310	2,231	2,242	61,400	2,242
2016-01-29	2,356	2,370	2,246	2,293	75,900	2,293
2016-01-28	2,389	2,410	2,343	2,388	38,300	2,388
2016-01-27	2,250	2,399	2,250	2,389	72,000	2,389
2016-01-26	2,229	2,257	2,211	2,230	63,700	2,230
2016-01-25	2,118	2,383	2,101	2,245	126,500	2,245
2016-01-22	2,100	2,104	2,048	2,099	60,100	2,099
2016-01-21	2,075	2,095	1,974	1,974	62,300	1,974
2016-01-20	2,084	2,121	2,084	2,086	45,000	2,086
2016-01-19	1,995	2,085	1,995	2,076	53,200	2,076
2016-01-18	2,002	2,026	1,993	2,000	49,600	2,000
2016-01-15	2,043	2,136	2,041	2,082	38,100	2,082
2016-01-14	2,001	2,040	2,001	2,035	28,400	2,035
2016-01-13	1,977	2,043	1,977	2,018	32,700	2,018
2016-01-12	2,000	2,015	1,950	1,974	59,900	1,974
2016-01-08	2,029	2,075	2,021	2,021	29,500	2,021
2016-01-07	2,052	2,079	2,048	2,048	25,300	2,048
2016-01-06	2,090	2,119	2,065	2,065	16,200	2,065
2016-01-05	2,092	2,118	2,065	2,094	19,500	2,094
2016-01-04	2,151	2,151	2,087	2,091	19,100	2,091

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 [2016年度]

4343 (株)イオンファンタジーの時系列データ [2016年度]