4343 (株)イオンファンタジーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,906	2,951	2,895	2,923	58,300	2,923
2019-12-27	2,911	2,969	2,888	2,905	114,200	2,905
2019-12-26	2,882	2,913	2,865	2,908	77,800	2,908
2019-12-25	2,915	2,916	2,882	2,890	56,200	2,890
2019-12-24	2,930	2,942	2,901	2,902	32,100	2,902
2019-12-23	2,923	2,945	2,900	2,919	58,500	2,919
2019-12-20	2,914	2,932	2,876	2,919	87,400	2,919
2019-12-19	2,917	2,956	2,898	2,905	72,600	2,905
2019-12-18	2,998	2,998	2,902	2,917	109,900	2,917
2019-12-17	3,080	3,095	2,992	3,005	106,400	3,005
2019-12-16	3,045	3,105	3,030	3,080	51,800	3,080
2019-12-13	3,055	3,065	3,005	3,005	49,700	3,005
2019-12-12	3,020	3,045	3,000	3,020	31,100	3,020
2019-12-11	3,055	3,055	3,000	3,025	49,000	3,025
2019-12-10	3,095	3,100	3,040	3,055	60,700	3,055
2019-12-09	3,125	3,125	3,060	3,080	60,200	3,080
2019-12-06	3,140	3,170	3,105	3,125	38,700	3,125
2019-12-05	3,095	3,145	3,050	3,125	57,900	3,125
2019-12-04	3,110	3,130	3,090	3,105	61,500	3,105
2019-12-03	3,140	3,155	3,110	3,150	31,200	3,150
2019-12-02	3,150	3,175	3,135	3,160	37,500	3,160
2019-11-29	3,145	3,195	3,130	3,180	44,300	3,180
2019-11-28	3,230	3,230	3,130	3,140	64,000	3,140
2019-11-27	3,225	3,240	3,175	3,225	63,200	3,225
2019-11-26	3,265	3,280	3,205	3,225	59,500	3,225
2019-11-25	3,350	3,350	3,210	3,225	106,400	3,225
2019-11-22	3,350	3,390	3,305	3,340	72,200	3,340
2019-11-21	3,300	3,375	3,260	3,370	75,200	3,370
2019-11-20	3,235	3,380	3,185	3,350	142,600	3,350
2019-11-19	3,270	3,325	3,245	3,250	130,300	3,250
2019-11-18	3,015	3,210	2,994	3,180	211,500	3,180
2019-11-15	2,956	3,020	2,956	2,998	40,000	2,998
2019-11-14	3,010	3,040	2,967	2,967	77,200	2,967
2019-11-13	3,000	3,030	2,972	3,000	63,700	3,000
2019-11-12	3,035	3,055	2,996	3,015	37,700	3,015
2019-11-11	2,970	3,030	2,969	3,030	56,300	3,030
2019-11-08	3,005	3,020	2,936	2,947	64,200	2,947
2019-11-07	2,974	3,005	2,912	2,983	48,400	2,983
2019-11-06	2,972	2,986	2,935	2,972	60,500	2,972
2019-11-05	2,967	3,010	2,943	2,958	103,300	2,958
2019-11-01	2,945	2,951	2,911	2,939	59,300	2,939
2019-10-31	2,930	2,975	2,891	2,957	86,100	2,957
2019-10-30	2,926	2,941	2,871	2,904	145,300	2,904
2019-10-29	2,930	2,960	2,902	2,926	89,800	2,926
2019-10-28	2,955	2,981	2,930	2,938	80,900	2,938
2019-10-25	3,010	3,010	2,958	2,973	95,400	2,973
2019-10-24	3,065	3,065	3,015	3,020	56,800	3,020
2019-10-23	3,060	3,085	3,000	3,075	83,400	3,075
2019-10-21	3,065	3,135	3,065	3,105	52,700	3,105
2019-10-18	3,150	3,175	3,090	3,125	55,300	3,125
2019-10-17	3,195	3,230	3,150	3,175	84,500	3,175
2019-10-16	3,380	3,385	3,190	3,220	172,100	3,220
2019-10-15	3,290	3,380	3,285	3,360	138,800	3,360
2019-10-11	3,200	3,340	3,195	3,270	334,500	3,270
2019-10-10	3,095	3,220	3,050	3,160	406,500	3,160
2019-10-09	2,880	2,965	2,873	2,922	98,500	2,922
2019-10-08	2,895	2,954	2,873	2,901	82,100	2,901
2019-10-07	2,895	2,931	2,852	2,920	95,600	2,920
2019-10-04	2,853	2,874	2,830	2,874	32,500	2,874
2019-10-03	2,860	2,881	2,835	2,853	60,100	2,853
2019-10-02	2,918	2,985	2,897	2,902	70,500	2,902
2019-10-01	2,915	2,990	2,910	2,954	68,600	2,954
2019-09-30	3,035	3,035	2,956	2,964	73,600	2,964
2019-09-27	3,075	3,100	3,015	3,060	77,000	3,060
2019-09-26	3,060	3,125	3,045	3,095	108,200	3,095
2019-09-25	2,963	3,050	2,962	3,040	199,900	3,040
2019-09-24	2,899	2,981	2,897	2,946	100,900	2,946
2019-09-20	2,879	2,917	2,838	2,881	84,700	2,881
2019-09-19	2,878	2,915	2,833	2,840	80,200	2,840
2019-09-18	2,782	2,877	2,782	2,846	221,400	2,846
2019-09-17	2,711	2,735	2,680	2,732	64,000	2,732
2019-09-13	2,719	2,750	2,689	2,732	67,100	2,732
2019-09-12	2,780	2,803	2,718	2,728	123,200	2,728
2019-09-11	2,800	2,817	2,772	2,799	89,100	2,799
2019-09-10	2,859	2,872	2,791	2,807	56,100	2,807
2019-09-09	2,735	2,839	2,721	2,839	157,400	2,839
2019-09-06	2,780	2,783	2,679	2,715	138,700	2,715
2019-09-05	2,760	2,796	2,733	2,789	108,100	2,789
2019-09-04	2,751	2,762	2,723	2,755	95,800	2,755
2019-09-03	2,673	2,750	2,624	2,747	193,700	2,747
2019-09-02	2,836	2,838	2,723	2,723	175,800	2,723
2019-08-30	2,867	2,886	2,829	2,886	99,600	2,886
2019-08-29	2,891	2,896	2,807	2,871	150,000	2,871
2019-08-28	2,960	2,980	2,896	2,943	141,000	2,943
2019-08-27	2,877	2,942	2,868	2,941	83,400	2,941
2019-08-26	2,798	2,880	2,792	2,872	70,300	2,872
2019-08-23	2,789	2,854	2,763	2,848	122,400	2,848
2019-08-22	2,892	2,926	2,854	2,875	89,600	2,875
2019-08-21	2,891	2,911	2,844	2,869	119,900	2,869
2019-08-20	2,947	2,957	2,888	2,938	149,600	2,938
2019-08-19	3,025	3,025	2,913	2,961	155,200	2,961
2019-08-16	2,989	3,055	2,939	3,030	193,600	3,030
2019-08-15	2,917	2,981	2,917	2,979	161,900	2,979
2019-08-14	3,010	3,010	2,955	2,971	128,600	2,971
2019-08-13	2,960	3,025	2,956	3,005	171,200	3,005
2019-08-09	3,015	3,055	2,954	2,975	107,500	2,975
2019-08-08	2,972	3,005	2,906	2,989	112,400	2,989
2019-08-07	2,921	3,040	2,921	2,980	144,200	2,980
2019-08-06	2,726	2,920	2,664	2,897	185,500	2,897
2019-08-05	2,897	2,923	2,740	2,849	219,800	2,849
2019-08-02	2,969	2,970	2,860	2,938	250,400	2,938
2019-08-01	3,165	3,190	3,005	3,030	170,300	3,030
2019-07-31	3,110	3,170	3,075	3,150	190,300	3,150
2019-07-30	3,080	3,115	3,050	3,115	101,400	3,115
2019-07-29	3,055	3,120	3,035	3,110	133,300	3,110
2019-07-26	2,998	3,050	2,965	3,035	120,200	3,035
2019-07-25	2,971	3,010	2,884	2,988	94,000	2,988
2019-07-24	3,040	3,050	2,890	2,988	253,300	2,988
2019-07-23	2,906	3,050	2,898	3,040	292,100	3,040
2019-07-22	2,818	2,900	2,818	2,844	209,800	2,844
2019-07-19	2,731	2,836	2,680	2,804	286,300	2,804
2019-07-18	2,651	2,772	2,649	2,761	452,200	2,761
2019-07-17	2,551	2,714	2,460	2,624	646,100	2,624
2019-07-16	2,348	2,363	2,316	2,351	49,100	2,351
2019-07-12	2,390	2,391	2,333	2,351	82,200	2,351
2019-07-11	2,412	2,443	2,372	2,382	105,100	2,382
2019-07-10	2,352	2,405	2,325	2,383	89,600	2,383
2019-07-09	2,340	2,427	2,322	2,353	199,600	2,353
2019-07-08	2,354	2,500	2,285	2,301	394,500	2,301
2019-07-05	2,425	2,430	2,370	2,395	137,100	2,395
2019-07-04	2,344	2,408	2,340	2,407	168,300	2,407
2019-07-03	2,290	2,329	2,274	2,319	58,900	2,319
2019-07-02	2,230	2,299	2,214	2,293	80,100	2,293
2019-07-01	2,250	2,288	2,243	2,249	81,100	2,249
2019-06-28	2,213	2,244	2,200	2,233	85,200	2,233
2019-06-27	2,190	2,213	2,183	2,213	70,600	2,213
2019-06-26	2,200	2,207	2,187	2,199	44,600	2,199
2019-06-25	2,202	2,236	2,194	2,198	66,000	2,198
2019-06-24	2,212	2,224	2,174	2,210	92,000	2,210
2019-06-21	2,238	2,238	2,184	2,207	71,300	2,207
2019-06-20	2,186	2,220	2,172	2,220	46,300	2,220
2019-06-19	2,176	2,195	2,168	2,173	74,400	2,173
2019-06-18	2,233	2,234	2,153	2,158	95,700	2,158
2019-06-17	2,300	2,300	2,233	2,233	64,400	2,233
2019-06-14	2,276	2,294	2,239	2,289	49,000	2,289
2019-06-13	2,295	2,328	2,240	2,255	80,200	2,255
2019-06-12	2,301	2,321	2,286	2,296	62,700	2,296
2019-06-11	2,255	2,297	2,230	2,297	69,300	2,297
2019-06-10	2,242	2,274	2,226	2,245	54,700	2,245
2019-06-07	2,255	2,263	2,215	2,233	93,500	2,233
2019-06-06	2,280	2,290	2,251	2,255	47,800	2,255
2019-06-05	2,261	2,280	2,228	2,280	58,700	2,280
2019-06-04	2,208	2,242	2,198	2,219	57,000	2,219
2019-06-03	2,240	2,240	2,187	2,198	123,300	2,198
2019-05-31	2,320	2,320	2,265	2,273	69,200	2,273
2019-05-30	2,301	2,331	2,294	2,322	70,800	2,322
2019-05-29	2,340	2,342	2,295	2,309	67,300	2,309
2019-05-28	2,326	2,358	2,290	2,344	63,000	2,344
2019-05-27	2,384	2,389	2,309	2,333	77,400	2,333
2019-05-24	2,333	2,377	2,316	2,361	60,600	2,361
2019-05-23	2,318	2,350	2,312	2,339	66,800	2,339
2019-05-22	2,301	2,369	2,301	2,318	125,300	2,318
2019-05-21	2,305	2,319	2,263	2,291	92,300	2,291
2019-05-20	2,341	2,368	2,311	2,324	58,100	2,324
2019-05-17	2,325	2,347	2,293	2,334	117,100	2,334
2019-05-16	2,379	2,379	2,252	2,298	272,600	2,298
2019-05-15	2,398	2,419	2,360	2,379	79,300	2,379
2019-05-14	2,340	2,391	2,305	2,391	90,500	2,391
2019-05-13	2,461	2,470	2,419	2,423	78,900	2,423
2019-05-10	2,400	2,513	2,386	2,450	148,400	2,450
2019-05-09	2,461	2,465	2,393	2,398	154,100	2,398
2019-05-08	2,624	2,624	2,420	2,462	360,800	2,462
2019-05-07	2,650	2,681	2,619	2,649	119,100	2,649
2019-04-26	2,649	2,655	2,615	2,652	63,500	2,652
2019-04-25	2,630	2,654	2,607	2,642	135,300	2,642
2019-04-24	2,673	2,742	2,625	2,626	206,300	2,626
2019-04-23	2,711	2,719	2,612	2,681	363,200	2,681
2019-04-22	2,771	2,790	2,727	2,753	106,600	2,753
2019-04-19	2,752	2,782	2,729	2,770	118,800	2,770
2019-04-18	2,763	2,797	2,704	2,748	166,100	2,748
2019-04-17	2,847	2,848	2,754	2,772	243,100	2,772
2019-04-16	3,025	3,025	2,773	2,802	423,200	2,802
2019-04-15	3,065	3,075	2,929	2,996	369,900	2,996
2019-04-12	3,185	3,185	2,967	3,085	396,300	3,085
2019-04-11	2,891	3,380	2,890	3,220	706,900	3,220
2019-04-10	3,100	3,135	2,899	2,926	345,300	2,926
2019-04-09	3,025	3,095	2,986	3,075	144,100	3,075
2019-04-08	2,987	2,999	2,930	2,972	113,300	2,972
2019-04-05	2,943	2,966	2,881	2,937	145,800	2,937
2019-04-04	2,927	2,993	2,883	2,943	123,000	2,943
2019-04-03	2,840	2,939	2,801	2,877	89,400	2,877
2019-04-02	2,928	2,941	2,838	2,838	80,600	2,838
2019-04-01	2,866	2,933	2,863	2,929	100,700	2,929
2019-03-29	2,809	2,866	2,765	2,855	94,700	2,855
2019-03-28	2,877	2,894	2,820	2,827	88,900	2,827
2019-03-27	2,831	2,899	2,828	2,877	81,400	2,877
2019-03-26	2,790	2,850	2,781	2,843	81,400	2,843
2019-03-25	2,700	2,790	2,673	2,781	105,800	2,781
2019-03-22	2,821	2,841	2,735	2,796	136,300	2,796
2019-03-20	2,850	2,875	2,773	2,835	145,800	2,835
2019-03-19	2,676	2,870	2,651	2,834	302,000	2,834
2019-03-18	2,552	2,648	2,545	2,631	137,900	2,631
2019-03-15	2,497	2,578	2,492	2,493	79,500	2,493
2019-03-14	2,543	2,558	2,497	2,498	45,300	2,498
2019-03-13	2,520	2,575	2,481	2,509	113,400	2,509
2019-03-12	2,563	2,571	2,486	2,531	144,600	2,531
2019-03-11	2,616	2,629	2,548	2,566	68,800	2,566
2019-03-08	2,610	2,658	2,607	2,626	113,300	2,626
2019-03-07	2,688	2,690	2,611	2,640	115,700	2,640
2019-03-06	2,681	2,706	2,653	2,700	58,000	2,700
2019-03-05	2,715	2,733	2,651	2,680	93,200	2,680
2019-03-04	2,730	2,748	2,689	2,728	64,400	2,728
2019-03-01	2,662	2,813	2,662	2,730	151,300	2,730
2019-02-28	2,710	2,710	2,636	2,650	107,800	2,650
2019-02-27	2,756	2,788	2,705	2,720	99,300	2,720
2019-02-26	2,781	2,789	2,677	2,745	335,100	2,745
2019-02-25	2,837	2,845	2,796	2,815	141,000	2,815
2019-02-22	2,797	2,823	2,782	2,803	73,700	2,803
2019-02-21	2,824	2,847	2,794	2,802	105,500	2,802
2019-02-20	2,810	2,840	2,787	2,824	86,100	2,824
2019-02-19	2,839	2,857	2,750	2,803	152,500	2,803
2019-02-18	2,790	2,867	2,750	2,855	183,900	2,855
2019-02-15	2,610	2,776	2,584	2,750	280,600	2,750
2019-02-14	2,669	2,686	2,601	2,616	124,400	2,616
2019-02-13	2,660	2,676	2,624	2,652	75,200	2,652
2019-02-12	2,618	2,660	2,600	2,656	110,600	2,656
2019-02-08	2,614	2,615	2,563	2,578	132,300	2,578
2019-02-07	2,699	2,699	2,609	2,625	122,100	2,625
2019-02-06	2,760	2,765	2,666	2,678	135,400	2,678
2019-02-05	2,780	2,794	2,745	2,748	122,200	2,748
2019-02-04	2,749	2,761	2,690	2,739	162,900	2,739
2019-02-01	2,610	2,771	2,606	2,731	219,700	2,731
2019-01-31	2,574	2,635	2,551	2,584	165,600	2,584
2019-01-30	2,578	2,584	2,527	2,527	136,700	2,527
2019-01-29	2,667	2,667	2,535	2,595	214,600	2,595
2019-01-28	2,649	2,686	2,625	2,645	144,900	2,645
2019-01-25	2,556	2,673	2,556	2,642	209,400	2,642
2019-01-24	2,600	2,626	2,518	2,532	223,600	2,532
2019-01-23	2,623	2,666	2,590	2,618	178,300	2,618
2019-01-22	2,694	2,739	2,658	2,667	127,800	2,667
2019-01-21	2,647	2,724	2,632	2,692	206,800	2,692
2019-01-18	2,535	2,605	2,503	2,597	222,700	2,597
2019-01-17	2,771	2,790	2,489	2,515	459,300	2,515
2019-01-16	2,604	2,845	2,597	2,744	472,700	2,744
2019-01-15	2,280	2,480	2,276	2,460	390,500	2,460
2019-01-11	2,331	2,372	2,252	2,267	324,800	2,267
2019-01-10	2,437	2,488	2,320	2,331	820,500	2,331
2019-01-09	2,850	2,861	2,739	2,763	94,500	2,763
2019-01-08	2,814	2,855	2,786	2,823	96,500	2,823
2019-01-07	2,738	2,823	2,738	2,782	65,000	2,782
2019-01-04	2,591	2,704	2,507	2,688	161,100	2,688

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 [2019年度]

4343 (株)イオンファンタジーの時系列データ [2019年度]