4343 (株)イオンファンタジーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,859	1,876	1,841	1,861	57,200	1,861
2021-12-29	1,859	1,880	1,859	1,869	31,600	1,869
2021-12-28	1,852	1,861	1,835	1,859	39,600	1,859
2021-12-27	1,877	1,877	1,836	1,842	34,800	1,842
2021-12-24	1,856	1,884	1,856	1,880	54,800	1,880
2021-12-23	1,817	1,853	1,805	1,849	68,700	1,849
2021-12-22	1,791	1,823	1,785	1,798	68,800	1,798
2021-12-21	1,780	1,795	1,763	1,776	36,500	1,776
2021-12-20	1,790	1,790	1,748	1,751	56,600	1,751
2021-12-17	1,830	1,830	1,798	1,810	41,500	1,810
2021-12-16	1,820	1,845	1,818	1,831	25,700	1,831
2021-12-15	1,818	1,845	1,807	1,815	26,700	1,815
2021-12-14	1,830	1,830	1,808	1,829	25,800	1,829
2021-12-13	1,842	1,856	1,822	1,831	27,200	1,831
2021-12-10	1,842	1,852	1,820	1,827	35,200	1,827
2021-12-09	1,844	1,874	1,844	1,858	39,900	1,858
2021-12-08	1,872	1,878	1,841	1,844	59,500	1,844
2021-12-07	1,832	1,862	1,820	1,854	58,800	1,854
2021-12-06	1,799	1,812	1,785	1,812	35,400	1,812
2021-12-03	1,755	1,800	1,755	1,800	61,200	1,800
2021-12-02	1,756	1,760	1,720	1,720	55,200	1,720
2021-12-01	1,738	1,780	1,711	1,767	62,600	1,767
2021-11-30	1,753	1,814	1,738	1,738	105,700	1,738
2021-11-29	1,800	1,802	1,714	1,714	125,800	1,714
2021-11-26	1,863	1,865	1,807	1,818	68,800	1,818
2021-11-25	1,885	1,886	1,860	1,863	42,300	1,863
2021-11-24	1,908	1,916	1,871	1,883	40,000	1,883
2021-11-22	1,880	1,922	1,855	1,915	52,800	1,915
2021-11-19	1,935	1,951	1,888	1,900	80,900	1,900
2021-11-18	1,938	1,961	1,935	1,960	37,200	1,960
2021-11-17	1,975	1,977	1,937	1,951	62,000	1,951
2021-11-16	2,017	2,029	1,975	1,982	65,100	1,982
2021-11-15	2,005	2,029	1,994	2,025	36,700	2,025
2021-11-12	1,997	2,034	1,991	2,004	28,700	2,004
2021-11-11	2,012	2,017	1,978	1,997	47,300	1,997
2021-11-10	2,052	2,071	2,011	2,012	50,100	2,012
2021-11-09	2,032	2,066	2,017	2,055	111,000	2,055
2021-11-08	2,020	2,049	1,995	2,032	72,100	2,032
2021-11-05	1,980	1,992	1,964	1,990	60,500	1,990
2021-11-04	1,952	2,024	1,939	2,024	120,100	2,024
2021-11-02	1,940	1,957	1,932	1,947	59,400	1,947
2021-11-01	1,896	1,940	1,892	1,935	69,000	1,935
2021-10-29	1,870	1,897	1,849	1,885	71,500	1,885
2021-10-28	1,830	1,861	1,823	1,854	40,900	1,854
2021-10-27	1,864	1,864	1,831	1,839	43,300	1,839
2021-10-26	1,882	1,898	1,849	1,850	85,600	1,850
2021-10-25	1,903	1,904	1,860	1,873	49,300	1,873
2021-10-22	1,877	1,917	1,860	1,904	84,000	1,904
2021-10-21	1,889	1,916	1,868	1,870	108,600	1,870
2021-10-20	1,829	1,904	1,816	1,885	127,700	1,885
2021-10-19	1,838	1,845	1,806	1,821	86,100	1,821
2021-10-18	1,840	1,879	1,830	1,837	67,200	1,837
2021-10-15	1,846	1,852	1,824	1,828	49,700	1,828
2021-10-14	1,830	1,858	1,803	1,827	96,400	1,827
2021-10-13	1,850	1,856	1,815	1,830	135,300	1,830
2021-10-12	1,920	1,920	1,856	1,856	126,000	1,856
2021-10-11	1,888	1,938	1,876	1,938	94,700	1,938
2021-10-08	1,872	1,942	1,866	1,912	201,100	1,912
2021-10-07	1,878	1,942	1,832	1,838	332,400	1,838
2021-10-06	2,087	2,103	1,981	1,988	121,800	1,988
2021-10-05	2,130	2,144	2,079	2,100	74,700	2,100
2021-10-04	2,131	2,214	2,131	2,148	100,500	2,148
2021-10-01	2,142	2,142	2,074	2,094	78,700	2,094
2021-09-30	2,163	2,200	2,142	2,169	74,100	2,169
2021-09-29	2,111	2,153	2,101	2,153	44,700	2,153
2021-09-28	2,137	2,152	2,088	2,143	60,900	2,143
2021-09-27	2,080	2,165	2,080	2,124	146,900	2,124
2021-09-24	2,062	2,097	2,062	2,073	72,600	2,073
2021-09-22	2,035	2,053	2,012	2,024	42,800	2,024
2021-09-21	1,980	2,060	1,945	2,039	69,600	2,039
2021-09-17	2,012	2,030	2,001	2,030	53,800	2,030
2021-09-16	2,015	2,024	1,987	2,000	69,400	2,000
2021-09-15	2,050	2,050	2,001	2,020	57,300	2,020
2021-09-14	2,040	2,060	2,032	2,060	69,900	2,060
2021-09-13	2,000	2,032	1,982	2,032	64,700	2,032
2021-09-10	2,010	2,017	1,989	2,005	70,200	2,005
2021-09-09	1,991	2,014	1,982	2,002	43,700	2,002
2021-09-08	1,952	2,010	1,945	2,003	80,100	2,003
2021-09-07	1,933	1,956	1,921	1,954	60,500	1,954
2021-09-06	1,950	1,966	1,909	1,922	81,600	1,922
2021-09-03	1,944	1,960	1,904	1,925	102,700	1,925
2021-09-02	1,970	1,987	1,919	1,946	83,500	1,946
2021-09-01	1,899	1,949	1,899	1,949	90,100	1,949
2021-08-31	1,884	1,897	1,863	1,894	65,000	1,894
2021-08-30	1,889	1,900	1,856	1,880	187,000	1,880
2021-08-27	1,828	1,864	1,820	1,864	292,200	1,864
2021-08-26	1,864	1,886	1,833	1,833	103,700	1,833
2021-08-25	1,831	1,850	1,815	1,843	87,400	1,843
2021-08-24	1,777	1,809	1,765	1,809	129,900	1,809
2021-08-23	1,708	1,748	1,708	1,743	88,500	1,743
2021-08-20	1,730	1,749	1,700	1,710	152,600	1,710
2021-08-19	1,786	1,796	1,742	1,746	109,300	1,746
2021-08-18	1,808	1,815	1,779	1,795	114,300	1,795
2021-08-17	1,842	1,845	1,811	1,813	113,700	1,813
2021-08-16	1,877	1,882	1,845	1,853	118,000	1,853
2021-08-13	1,923	1,923	1,883	1,890	152,800	1,890
2021-08-12	1,955	1,984	1,930	1,933	125,700	1,933
2021-08-11	1,906	1,960	1,897	1,952	162,200	1,952
2021-08-10	1,873	1,907	1,866	1,893	117,000	1,893
2021-08-06	1,836	1,867	1,834	1,847	163,100	1,847
2021-08-05	1,851	1,863	1,826	1,826	78,300	1,826
2021-08-04	1,878	1,901	1,864	1,869	66,600	1,869
2021-08-03	1,904	1,916	1,866	1,876	136,600	1,876
2021-08-02	1,925	1,925	1,902	1,913	74,300	1,913
2021-07-30	1,970	1,970	1,911	1,925	226,800	1,925
2021-07-29	1,972	1,991	1,957	1,965	53,100	1,965
2021-07-28	1,990	2,004	1,970	1,971	64,000	1,971
2021-07-27	1,966	2,013	1,965	1,994	102,400	1,994
2021-07-26	1,996	1,998	1,941	1,953	111,800	1,953
2021-07-21	1,971	2,014	1,957	1,960	189,000	1,960
2021-07-20	2,000	2,009	1,963	1,967	149,100	1,967
2021-07-19	2,028	2,032	1,996	2,030	99,300	2,030
2021-07-16	2,049	2,057	2,034	2,050	91,200	2,050
2021-07-15	2,101	2,103	2,052	2,061	76,700	2,061
2021-07-14	2,110	2,110	2,071	2,098	80,400	2,098
2021-07-13	2,154	2,157	2,123	2,129	47,200	2,129
2021-07-12	2,152	2,187	2,138	2,154	62,400	2,154
2021-07-09	2,130	2,147	2,082	2,142	93,500	2,142
2021-07-08	2,150	2,206	2,150	2,176	113,600	2,176
2021-07-07	2,216	2,223	2,181	2,181	127,900	2,181
2021-07-06	2,245	2,258	2,219	2,248	48,700	2,248
2021-07-05	2,260	2,267	2,228	2,245	51,800	2,245
2021-07-02	2,225	2,270	2,225	2,261	38,400	2,261
2021-07-01	2,236	2,248	2,204	2,210	48,300	2,210
2021-06-30	2,227	2,248	2,213	2,234	32,900	2,234
2021-06-29	2,240	2,249	2,208	2,216	32,100	2,216
2021-06-28	2,255	2,258	2,238	2,248	27,500	2,248
2021-06-25	2,263	2,275	2,236	2,236	30,300	2,236
2021-06-24	2,308	2,308	2,236	2,236	32,400	2,236
2021-06-23	2,270	2,300	2,253	2,294	49,300	2,294
2021-06-22	2,260	2,273	2,244	2,260	48,700	2,260
2021-06-21	2,155	2,200	2,138	2,200	70,400	2,200
2021-06-18	2,280	2,290	2,226	2,226	70,800	2,226
2021-06-17	2,277	2,300	2,244	2,288	77,400	2,288
2021-06-16	2,344	2,344	2,271	2,277	74,400	2,277
2021-06-15	2,320	2,333	2,285	2,318	80,500	2,318
2021-06-14	2,346	2,357	2,320	2,331	55,900	2,331
2021-06-11	2,378	2,378	2,298	2,345	101,900	2,345
2021-06-10	2,451	2,451	2,345	2,354	133,300	2,354
2021-06-09	2,410	2,519	2,410	2,452	138,500	2,452
2021-06-08	2,338	2,410	2,325	2,404	85,400	2,404
2021-06-07	2,349	2,350	2,267	2,319	96,100	2,319
2021-06-04	2,313	2,346	2,291	2,333	105,800	2,333
2021-06-03	2,288	2,342	2,287	2,313	141,600	2,313
2021-06-02	2,200	2,280	2,189	2,261	125,000	2,261
2021-06-01	2,181	2,208	2,128	2,205	76,900	2,205
2021-05-31	2,165	2,218	2,145	2,176	107,800	2,176
2021-05-28	2,065	2,171	2,065	2,165	137,200	2,165
2021-05-27	2,071	2,092	2,050	2,052	224,400	2,052
2021-05-26	2,025	2,098	2,001	2,092	80,400	2,092
2021-05-25	2,048	2,049	2,016	2,033	59,100	2,033
2021-05-24	2,076	2,091	2,018	2,021	107,900	2,021
2021-05-21	2,021	2,108	2,016	2,097	121,200	2,097
2021-05-20	2,018	2,040	1,980	2,030	91,100	2,030
2021-05-19	2,004	2,036	1,987	2,013	81,600	2,013
2021-05-18	1,915	2,041	1,907	2,026	155,000	2,026
2021-05-17	1,932	1,960	1,900	1,908	91,100	1,908
2021-05-14	1,915	1,947	1,895	1,930	85,500	1,930
2021-05-13	1,919	1,930	1,885	1,896	108,600	1,896
2021-05-12	1,989	2,010	1,925	1,938	91,800	1,938
2021-05-11	2,027	2,032	1,980	1,981	81,900	1,981
2021-05-10	2,021	2,042	2,005	2,026	37,100	2,026
2021-05-07	1,996	2,026	1,988	2,024	53,400	2,024
2021-05-06	2,004	2,026	1,984	2,008	57,300	2,008
2021-04-30	2,017	2,039	2,001	2,002	67,500	2,002
2021-04-28	2,045	2,048	2,003	2,017	53,800	2,017
2021-04-27	2,001	2,047	1,993	2,027	73,900	2,027
2021-04-26	1,964	2,015	1,941	2,013	89,400	2,013
2021-04-23	1,990	2,000	1,953	1,964	91,800	1,964
2021-04-22	2,000	2,028	1,981	1,996	65,200	1,996
2021-04-21	2,025	2,031	1,953	1,973	127,700	1,973
2021-04-20	2,115	2,117	2,033	2,052	135,900	2,052
2021-04-19	2,167	2,185	2,111	2,115	73,000	2,115
2021-04-16	2,158	2,193	2,142	2,182	87,600	2,182
2021-04-15	2,098	2,157	2,097	2,125	90,000	2,125
2021-04-14	2,150	2,154	2,066	2,072	129,000	2,072
2021-04-13	2,143	2,174	2,115	2,138	117,600	2,138
2021-04-12	2,231	2,255	2,060	2,122	348,200	2,122
2021-04-09	2,228	2,246	2,205	2,230	49,600	2,230
2021-04-08	2,305	2,305	2,220	2,222	76,300	2,222
2021-04-07	2,323	2,348	2,296	2,307	45,600	2,307
2021-04-06	2,343	2,343	2,256	2,277	62,800	2,277
2021-04-05	2,358	2,364	2,305	2,318	74,200	2,318
2021-04-02	2,389	2,400	2,337	2,345	79,600	2,345
2021-04-01	2,439	2,439	2,353	2,360	62,800	2,360
2021-03-31	2,483	2,483	2,428	2,428	43,600	2,428
2021-03-30	2,468	2,506	2,445	2,467	52,000	2,467
2021-03-29	2,500	2,520	2,452	2,497	74,900	2,497
2021-03-26	2,460	2,498	2,442	2,496	53,800	2,496
2021-03-25	2,424	2,448	2,406	2,430	46,300	2,430
2021-03-24	2,451	2,453	2,362	2,382	72,300	2,382
2021-03-23	2,549	2,549	2,472	2,472	49,900	2,472
2021-03-22	2,552	2,557	2,495	2,543	57,500	2,543
2021-03-19	2,563	2,593	2,543	2,589	61,700	2,589
2021-03-18	2,575	2,590	2,537	2,587	57,500	2,587
2021-03-17	2,484	2,574	2,480	2,553	99,100	2,553
2021-03-16	2,439	2,483	2,426	2,480	78,000	2,480
2021-03-15	2,400	2,426	2,380	2,426	68,700	2,426
2021-03-12	2,353	2,389	2,324	2,378	60,600	2,378
2021-03-11	2,345	2,345	2,303	2,331	54,700	2,331
2021-03-10	2,343	2,379	2,326	2,354	47,900	2,354
2021-03-09	2,344	2,399	2,321	2,386	95,800	2,386
2021-03-08	2,300	2,330	2,277	2,306	55,300	2,306
2021-03-05	2,332	2,332	2,235	2,292	90,500	2,292
2021-03-04	2,398	2,398	2,312	2,336	45,900	2,336
2021-03-03	2,353	2,403	2,342	2,398	52,900	2,398
2021-03-02	2,469	2,495	2,341	2,349	108,600	2,349
2021-03-01	2,545	2,545	2,451	2,451	102,300	2,451
2021-02-26	2,520	2,590	2,481	2,531	147,500	2,531
2021-02-25	2,521	2,563	2,463	2,538	290,300	2,538
2021-02-24	2,478	2,562	2,465	2,508	359,700	2,508
2021-02-22	2,470	2,513	2,445	2,456	148,700	2,456
2021-02-19	2,499	2,520	2,400	2,424	154,900	2,424
2021-02-18	2,556	2,597	2,487	2,498	101,000	2,498
2021-02-17	2,470	2,550	2,456	2,545	130,600	2,545
2021-02-16	2,443	2,480	2,430	2,456	83,400	2,456
2021-02-15	2,463	2,480	2,410	2,410	74,100	2,410
2021-02-12	2,443	2,460	2,406	2,449	76,200	2,449
2021-02-10	2,412	2,472	2,402	2,460	89,700	2,460
2021-02-09	2,485	2,485	2,413	2,427	70,500	2,427
2021-02-08	2,474	2,510	2,446	2,461	115,100	2,461
2021-02-05	2,385	2,497	2,384	2,473	200,100	2,473
2021-02-04	2,368	2,381	2,335	2,343	71,700	2,343
2021-02-03	2,277	2,372	2,277	2,368	160,400	2,368
2021-02-02	2,147	2,248	2,141	2,247	159,700	2,247
2021-02-01	2,123	2,148	2,104	2,121	87,700	2,121
2021-01-29	2,146	2,199	2,119	2,140	154,900	2,140
2021-01-28	2,017	2,134	2,001	2,133	159,900	2,133
2021-01-27	2,054	2,073	2,037	2,047	89,800	2,047
2021-01-26	2,132	2,132	2,054	2,064	154,600	2,064
2021-01-25	2,170	2,180	2,133	2,161	80,400	2,161
2021-01-22	2,210	2,210	2,169	2,169	119,600	2,169
2021-01-21	2,199	2,259	2,190	2,227	133,000	2,227
2021-01-20	2,166	2,199	2,156	2,194	182,800	2,194
2021-01-19	2,198	2,198	2,143	2,144	152,600	2,144
2021-01-18	2,245	2,272	2,195	2,197	110,300	2,197
2021-01-15	2,301	2,302	2,229	2,261	138,100	2,261
2021-01-14	2,248	2,315	2,199	2,291	135,900	2,291
2021-01-13	2,312	2,319	2,244	2,258	136,900	2,258
2021-01-12	2,350	2,367	2,311	2,314	90,900	2,314
2021-01-08	2,429	2,429	2,347	2,362	165,800	2,362
2021-01-07	2,392	2,420	2,377	2,382	97,100	2,382
2021-01-06	2,400	2,415	2,352	2,352	57,600	2,352
2021-01-05	2,375	2,407	2,342	2,362	83,100	2,362
2021-01-04	2,420	2,420	2,322	2,364	86,500	2,364

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05月
日	月	火	水	木	金	土
« 04月30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	31

4343 (株)イオンファンタジー の時系列データ [2021年度]

4343 (株)イオンファンタジーの時系列データ [2021年度]