イオンファンタジー(4343)の株価時系列情報
イオンファンタジー(4343)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 789 | 792 | 782 | 792 | 8,100 |
| 2008/12/29 | 780 | 795 | 771 | 782 | 14,900 |
| 2008/12/26 | 711 | 765 | 703 | 764 | 76,200 |
| 2008/12/25 | 710 | 722 | 700 | 702 | 18,500 |
| 2008/12/24 | 698 | 711 | 695 | 700 | 16,500 |
| 2008/12/22 | 689 | 707 | 686 | 695 | 16,400 |
| 2008/12/19 | 684 | 684 | 661 | 678 | 24,900 |
| 2008/12/18 | 639 | 679 | 637 | 660 | 33,700 |
| 2008/12/17 | 648 | 648 | 629 | 640 | 13,000 |
| 2008/12/16 | 626 | 633 | 617 | 629 | 17,500 |
| 2008/12/15 | 629 | 637 | 622 | 626 | 26,600 |
| 2008/12/12 | 626 | 659 | 616 | 624 | 40,600 |
| 2008/12/11 | 639 | 646 | 631 | 641 | 18,500 |
| 2008/12/10 | 630 | 641 | 614 | 633 | 23,200 |
| 2008/12/09 | 654 | 660 | 621 | 626 | 15,600 |
| 2008/12/08 | 634 | 659 | 620 | 652 | 22,400 |
| 2008/12/05 | 627 | 636 | 611 | 620 | 24,200 |
| 2008/12/04 | 621 | 621 | 607 | 608 | 14,900 |
| 2008/12/03 | 622 | 629 | 608 | 620 | 20,500 |
| 2008/12/02 | 610 | 621 | 593 | 602 | 28,100 |
| 2008/12/01 | 599 | 622 | 590 | 622 | 23,900 |
| 2008/11/28 | 564 | 592 | 561 | 589 | 33,300 |
| 2008/11/27 | 570 | 583 | 556 | 564 | 54,100 |
| 2008/11/26 | 580 | 585 | 553 | 558 | 67,000 |
| 2008/11/25 | 618 | 619 | 575 | 582 | 68,200 |
| 2008/11/21 | 601 | 607 | 582 | 598 | 34,200 |
| 2008/11/20 | 629 | 635 | 600 | 601 | 32,700 |
| 2008/11/19 | 621 | 629 | 597 | 609 | 39,400 |
| 2008/11/18 | 606 | 634 | 600 | 624 | 25,000 |
| 2008/11/17 | 617 | 631 | 604 | 607 | 39,200 |
| 2008/11/14 | 650 | 669 | 613 | 621 | 42,900 |
| 2008/11/13 | 651 | 662 | 620 | 640 | 33,000 |
| 2008/11/12 | 660 | 680 | 656 | 659 | 32,100 |
| 2008/11/11 | 690 | 690 | 660 | 668 | 24,000 |
| 2008/11/10 | 689 | 699 | 675 | 683 | 41,700 |
| 2008/11/07 | 679 | 720 | 676 | 680 | 38,800 |
| 2008/11/06 | 710 | 714 | 681 | 689 | 41,600 |
| 2008/11/05 | 723 | 760 | 695 | 711 | 80,500 |
| 2008/11/04 | 739 | 740 | 702 | 713 | 34,300 |
| 2008/10/31 | 710 | 748 | 696 | 710 | 35,400 |
| 2008/10/30 | 710 | 720 | 674 | 702 | 47,300 |
| 2008/10/29 | 698 | 699 | 631 | 660 | 26,800 |
| 2008/10/28 | 626 | 648 | 608 | 648 | 30,900 |
| 2008/10/27 | 704 | 704 | 591 | 606 | 30,200 |
| 2008/10/24 | 714 | 714 | 640 | 644 | 34,500 |
| 2008/10/23 | 680 | 699 | 622 | 684 | 43,500 |
| 2008/10/22 | 750 | 750 | 693 | 696 | 26,500 |
| 2008/10/21 | 812 | 850 | 731 | 743 | 60,000 |
| 2008/10/20 | 740 | 792 | 732 | 792 | 47,900 |
| 2008/10/17 | 675 | 714 | 656 | 692 | 33,800 |
| 2008/10/16 | 650 | 689 | 642 | 673 | 44,300 |
| 2008/10/15 | 680 | 700 | 645 | 700 | 21,100 |
| 2008/10/14 | 655 | 688 | 639 | 670 | 64,600 |
| 2008/10/10 | 600 | 622 | 580 | 613 | 38,800 |
| 2008/10/09 | 624 | 660 | 598 | 633 | 41,200 |
| 2008/10/08 | 622 | 662 | 580 | 604 | 56,100 |
| 2008/10/07 | 665 | 679 | 620 | 640 | 45,200 |
| 2008/10/06 | 699 | 718 | 658 | 700 | 38,800 |
| 2008/10/03 | 779 | 780 | 710 | 719 | 33,600 |
| 2008/10/02 | 801 | 810 | 750 | 769 | 61,500 |
| 2008/10/01 | 806 | 812 | 797 | 801 | 20,800 |
| 2008/09/30 | 790 | 815 | 785 | 806 | 42,600 |
| 2008/09/29 | 806 | 827 | 801 | 802 | 23,100 |
| 2008/09/26 | 811 | 820 | 795 | 806 | 36,000 |
| 2008/09/25 | 820 | 839 | 800 | 811 | 38,800 |
| 2008/09/24 | 810 | 825 | 808 | 820 | 24,300 |
| 2008/09/22 | 830 | 837 | 810 | 830 | 34,500 |
| 2008/09/19 | 844 | 845 | 798 | 801 | 39,700 |
| 2008/09/18 | 795 | 836 | 782 | 836 | 81,300 |
| 2008/09/17 | 814 | 814 | 793 | 799 | 37,800 |
| 2008/09/16 | 790 | 808 | 783 | 795 | 49,400 |
| 2008/09/12 | 829 | 844 | 821 | 827 | 45,400 |
| 2008/09/11 | 825 | 840 | 815 | 825 | 51,000 |
| 2008/09/10 | 840 | 857 | 819 | 827 | 98,400 |
| 2008/09/09 | 880 | 885 | 835 | 840 | 134,200 |
| 2008/09/08 | 951 | 957 | 880 | 884 | 148,100 |
| 2008/09/05 | 971 | 975 | 950 | 957 | 32,700 |
| 2008/09/04 | 1,008 | 1,008 | 987 | 989 | 10,700 |
| 2008/09/03 | 1,013 | 1,022 | 972 | 978 | 41,100 |
| 2008/09/02 | 1,015 | 1,028 | 980 | 981 | 40,300 |
| 2008/09/01 | 1,059 | 1,060 | 1,020 | 1,025 | 15,500 |
| 2008/08/29 | 1,066 | 1,071 | 1,053 | 1,065 | 12,100 |
| 2008/08/28 | 1,082 | 1,090 | 1,060 | 1,068 | 15,000 |
| 2008/08/27 | 1,081 | 1,083 | 1,070 | 1,082 | 14,400 |
| 2008/08/26 | 1,064 | 1,069 | 1,060 | 1,068 | 4,200 |
| 2008/08/25 | 1,097 | 1,097 | 1,070 | 1,070 | 14,700 |
| 2008/08/22 | 1,103 | 1,103 | 1,071 | 1,076 | 12,500 |
| 2008/08/21 | 1,116 | 1,116 | 1,100 | 1,104 | 8,000 |
| 2008/08/20 | 1,120 | 1,130 | 1,102 | 1,130 | 14,800 |
| 2008/08/19 | 1,131 | 1,131 | 1,102 | 1,122 | 29,800 |
| 2008/08/18 | 1,189 | 1,208 | 1,165 | 1,181 | 13,900 |
| 2008/08/15 | 1,232 | 1,254 | 1,127 | 1,186 | 26,500 |
| 2008/08/14 | 1,215 | 1,236 | 1,200 | 1,233 | 44,600 |
| 2008/08/13 | 1,233 | 1,233 | 1,201 | 1,215 | 62,100 |
| 2008/08/12 | 1,201 | 1,222 | 1,193 | 1,222 | 82,700 |
| 2008/08/11 | 1,153 | 1,200 | 1,153 | 1,185 | 14,400 |
| 2008/08/08 | 1,186 | 1,186 | 1,132 | 1,171 | 36,100 |
| 2008/08/07 | 1,181 | 1,184 | 1,118 | 1,146 | 29,300 |
| 2008/08/06 | 1,180 | 1,200 | 1,160 | 1,175 | 105,900 |
| 2008/08/05 | 1,090 | 1,148 | 1,079 | 1,146 | 90,800 |
| 2008/08/04 | 1,061 | 1,091 | 1,030 | 1,038 | 26,000 |
| 2008/08/01 | 1,106 | 1,110 | 1,063 | 1,080 | 16,500 |
| 2008/07/31 | 1,151 | 1,151 | 1,094 | 1,123 | 45,100 |
| 2008/07/30 | 1,086 | 1,122 | 1,079 | 1,111 | 38,600 |
| 2008/07/29 | 1,030 | 1,046 | 1,015 | 1,046 | 55,200 |
| 2008/07/28 | 1,096 | 1,098 | 1,053 | 1,060 | 35,400 |
| 2008/07/25 | 1,120 | 1,124 | 1,088 | 1,093 | 46,300 |
| 2008/07/24 | 1,093 | 1,153 | 1,093 | 1,150 | 40,600 |
| 2008/07/23 | 1,064 | 1,104 | 1,044 | 1,093 | 35,200 |
| 2008/07/22 | 1,059 | 1,059 | 1,012 | 1,029 | 37,200 |
| 2008/07/18 | 1,039 | 1,057 | 1,024 | 1,029 | 20,300 |
| 2008/07/17 | 1,040 | 1,040 | 1,009 | 1,025 | 77,900 |
| 2008/07/16 | 992 | 1,010 | 979 | 1,010 | 47,300 |
| 2008/07/15 | 1,000 | 1,013 | 990 | 1,003 | 49,700 |
| 2008/07/14 | 1,002 | 1,039 | 995 | 1,007 | 64,500 |
| 2008/07/11 | 1,005 | 1,009 | 990 | 992 | 48,900 |
| 2008/07/10 | 993 | 1,011 | 985 | 1,004 | 87,400 |
| 2008/07/09 | 1,055 | 1,055 | 1,007 | 1,013 | 74,100 |
| 2008/07/08 | 1,060 | 1,065 | 970 | 979 | 116,100 |
| 2008/07/07 | 1,054 | 1,085 | 1,032 | 1,074 | 80,100 |
| 2008/07/04 | 1,150 | 1,153 | 1,092 | 1,110 | 61,800 |
| 2008/07/03 | 1,200 | 1,200 | 1,128 | 1,148 | 109,000 |
| 2008/07/02 | 1,190 | 1,206 | 1,182 | 1,206 | 77,700 |
| 2008/07/01 | 1,190 | 1,205 | 1,179 | 1,186 | 53,900 |
| 2008/06/30 | 1,220 | 1,239 | 1,194 | 1,226 | 59,800 |
| 2008/06/27 | 1,232 | 1,242 | 1,218 | 1,239 | 51,700 |
| 2008/06/26 | 1,271 | 1,298 | 1,261 | 1,277 | 107,000 |
| 2008/06/25 | 1,254 | 1,272 | 1,218 | 1,251 | 86,600 |
| 2008/06/24 | 1,170 | 1,217 | 1,168 | 1,215 | 88,100 |
| 2008/06/23 | 1,161 | 1,206 | 1,153 | 1,154 | 67,700 |
| 2008/06/20 | 1,203 | 1,233 | 1,170 | 1,195 | 101,000 |
| 2008/06/19 | 1,263 | 1,277 | 1,200 | 1,201 | 84,600 |
| 2008/06/18 | 1,304 | 1,333 | 1,250 | 1,254 | 100,700 |
| 2008/06/17 | 1,245 | 1,290 | 1,240 | 1,276 | 70,900 |
| 2008/06/16 | 1,243 | 1,272 | 1,221 | 1,255 | 52,400 |
| 2008/06/13 | 1,286 | 1,292 | 1,215 | 1,243 | 154,100 |
| 2008/06/12 | 1,455 | 1,469 | 1,278 | 1,281 | 296,900 |
| 2008/06/11 | 1,559 | 1,560 | 1,454 | 1,478 | 57,100 |
| 2008/06/10 | 1,550 | 1,586 | 1,507 | 1,529 | 52,800 |
| 2008/06/09 | 1,480 | 1,542 | 1,450 | 1,535 | 37,500 |
| 2008/06/06 | 1,661 | 1,690 | 1,520 | 1,550 | 88,000 |
| 2008/06/05 | 1,504 | 1,660 | 1,480 | 1,649 | 139,400 |
| 2008/06/04 | 1,404 | 1,500 | 1,403 | 1,500 | 69,200 |
| 2008/06/03 | 1,420 | 1,430 | 1,381 | 1,384 | 47,400 |
| 2008/06/02 | 1,415 | 1,438 | 1,410 | 1,430 | 23,400 |
| 2008/05/30 | 1,420 | 1,425 | 1,391 | 1,413 | 44,400 |
| 2008/05/29 | 1,406 | 1,408 | 1,387 | 1,403 | 12,000 |
| 2008/05/28 | 1,396 | 1,424 | 1,382 | 1,424 | 32,000 |
| 2008/05/27 | 1,400 | 1,417 | 1,390 | 1,398 | 16,200 |
| 2008/05/26 | 1,411 | 1,430 | 1,378 | 1,413 | 78,200 |
| 2008/05/23 | 1,410 | 1,435 | 1,398 | 1,411 | 77,300 |
| 2008/05/22 | 1,326 | 1,362 | 1,307 | 1,360 | 21,100 |
| 2008/05/21 | 1,365 | 1,373 | 1,330 | 1,346 | 27,300 |
| 2008/05/20 | 1,444 | 1,444 | 1,366 | 1,376 | 34,000 |
| 2008/05/19 | 1,460 | 1,460 | 1,381 | 1,404 | 52,600 |
| 2008/05/16 | 1,480 | 1,501 | 1,437 | 1,447 | 51,600 |
| 2008/05/15 | 1,474 | 1,518 | 1,456 | 1,464 | 50,800 |
| 2008/05/14 | 1,449 | 1,459 | 1,434 | 1,454 | 81,600 |
| 2008/05/13 | 1,428 | 1,447 | 1,421 | 1,447 | 66,400 |
| 2008/05/12 | 1,385 | 1,429 | 1,385 | 1,410 | 31,400 |
| 2008/05/09 | 1,399 | 1,406 | 1,380 | 1,389 | 59,300 |
| 2008/05/08 | 1,370 | 1,389 | 1,350 | 1,383 | 42,700 |
| 2008/05/07 | 1,376 | 1,379 | 1,341 | 1,370 | 43,500 |
| 2008/05/02 | 1,380 | 1,380 | 1,330 | 1,336 | 36,400 |
| 2008/05/01 | 1,396 | 1,396 | 1,312 | 1,324 | 80,100 |
| 2008/04/30 | 1,452 | 1,458 | 1,392 | 1,396 | 69,400 |
| 2008/04/28 | 1,379 | 1,424 | 1,376 | 1,416 | 42,700 |
| 2008/04/25 | 1,364 | 1,378 | 1,325 | 1,374 | 55,800 |
| 2008/04/24 | 1,411 | 1,411 | 1,377 | 1,380 | 40,400 |
| 2008/04/23 | 1,410 | 1,425 | 1,380 | 1,411 | 26,300 |
| 2008/04/22 | 1,450 | 1,458 | 1,405 | 1,414 | 47,100 |
| 2008/04/21 | 1,476 | 1,480 | 1,440 | 1,451 | 30,900 |
| 2008/04/18 | 1,468 | 1,480 | 1,398 | 1,436 | 46,600 |
| 2008/04/17 | 1,450 | 1,510 | 1,450 | 1,480 | 72,100 |
| 2008/04/16 | 1,431 | 1,450 | 1,408 | 1,437 | 60,200 |
| 2008/04/15 | 1,455 | 1,474 | 1,405 | 1,435 | 72,700 |
| 2008/04/14 | 1,390 | 1,530 | 1,390 | 1,465 | 119,200 |
| 2008/04/11 | 1,344 | 1,488 | 1,344 | 1,440 | 171,200 |
| 2008/04/10 | 1,492 | 1,492 | 1,360 | 1,385 | 221,900 |
| 2008/04/09 | 1,500 | 1,601 | 1,450 | 1,522 | 412,700 |
| 2008/04/08 | 1,347 | 1,407 | 1,268 | 1,407 | 223,500 |
| 2008/04/07 | 1,179 | 1,234 | 1,130 | 1,207 | 150,500 |
| 2008/04/04 | 1,074 | 1,234 | 1,065 | 1,190 | 295,400 |
| 2008/04/03 | 944 | 1,034 | 932 | 1,034 | 139,000 |
| 2008/04/02 | 938 | 940 | 915 | 934 | 108,100 |
| 2008/04/01 | 882 | 911 | 881 | 909 | 121,900 |
| 2008/03/31 | 932 | 977 | 865 | 881 | 166,400 |
| 2008/03/28 | 955 | 955 | 930 | 951 | 32,600 |
| 2008/03/27 | 945 | 959 | 927 | 935 | 107,300 |
| 2008/03/26 | 935 | 977 | 935 | 965 | 72,600 |
| 2008/03/25 | 919 | 930 | 902 | 927 | 125,300 |
| 2008/03/24 | 910 | 934 | 882 | 891 | 126,000 |
| 2008/03/21 | 890 | 915 | 880 | 902 | 158,400 |
| 2008/03/19 | 888 | 935 | 867 | 930 | 158,900 |
| 2008/03/18 | 883 | 884 | 823 | 849 | 234,900 |
| 2008/03/17 | 910 | 910 | 857 | 873 | 185,300 |
| 2008/03/14 | 980 | 988 | 897 | 911 | 214,300 |
| 2008/03/13 | 1,010 | 1,048 | 992 | 997 | 106,400 |
| 2008/03/12 | 1,085 | 1,089 | 1,040 | 1,050 | 124,600 |
| 2008/03/11 | 1,035 | 1,050 | 1,016 | 1,019 | 161,500 |
| 2008/03/10 | 1,038 | 1,059 | 1,003 | 1,022 | 200,500 |
| 2008/03/07 | 1,122 | 1,151 | 1,066 | 1,118 | 150,000 |
| 2008/03/06 | 1,197 | 1,226 | 1,168 | 1,182 | 112,600 |
| 2008/03/05 | 1,268 | 1,272 | 1,174 | 1,181 | 101,700 |
| 2008/03/04 | 1,320 | 1,330 | 1,220 | 1,248 | 123,600 |
| 2008/03/03 | 1,417 | 1,437 | 1,328 | 1,342 | 89,600 |
| 2008/02/29 | 1,466 | 1,484 | 1,450 | 1,468 | 35,000 |
| 2008/02/28 | 1,470 | 1,500 | 1,456 | 1,466 | 54,100 |
| 2008/02/27 | 1,510 | 1,520 | 1,483 | 1,490 | 66,600 |
| 2008/02/26 | 1,605 | 1,605 | 1,480 | 1,490 | 90,100 |
| 2008/02/25 | 1,641 | 1,660 | 1,615 | 1,620 | 62,900 |
| 2008/02/22 | 1,550 | 1,655 | 1,550 | 1,632 | 66,500 |
| 2008/02/21 | 1,545 | 1,599 | 1,515 | 1,576 | 81,700 |
| 2008/02/20 | 1,617 | 1,617 | 1,513 | 1,515 | 45,300 |
| 2008/02/19 | 1,593 | 1,611 | 1,565 | 1,607 | 37,900 |
| 2008/02/18 | 1,573 | 1,605 | 1,550 | 1,593 | 62,900 |
| 2008/02/15 | 1,532 | 1,587 | 1,523 | 1,574 | 38,200 |
| 2008/02/14 | 1,555 | 1,625 | 1,555 | 1,622 | 42,900 |
| 2008/02/13 | 1,596 | 1,600 | 1,543 | 1,543 | 30,800 |
| 2008/02/12 | 1,625 | 1,625 | 1,530 | 1,545 | 38,400 |
| 2008/02/08 | 1,662 | 1,680 | 1,611 | 1,627 | 25,600 |
| 2008/02/07 | 1,691 | 1,729 | 1,608 | 1,632 | 35,500 |
| 2008/02/06 | 1,765 | 1,765 | 1,656 | 1,673 | 44,700 |
| 2008/02/05 | 1,800 | 1,813 | 1,765 | 1,785 | 51,800 |
| 2008/02/04 | 1,791 | 1,847 | 1,765 | 1,765 | 33,700 |
| 2008/02/01 | 1,810 | 1,860 | 1,752 | 1,785 | 36,200 |
| 2008/01/31 | 1,705 | 1,815 | 1,699 | 1,815 | 37,300 |
| 2008/01/30 | 1,717 | 1,757 | 1,677 | 1,711 | 47,400 |
| 2008/01/29 | 1,673 | 1,744 | 1,620 | 1,657 | 36,500 |
| 2008/01/28 | 1,711 | 1,769 | 1,643 | 1,643 | 63,600 |
| 2008/01/25 | 1,680 | 1,760 | 1,652 | 1,720 | 90,800 |
| 2008/01/24 | 1,574 | 1,649 | 1,555 | 1,604 | 71,200 |
| 2008/01/23 | 1,578 | 1,601 | 1,516 | 1,560 | 130,400 |
| 2008/01/22 | 1,586 | 1,623 | 1,560 | 1,605 | 86,500 |
| 2008/01/21 | 1,680 | 1,680 | 1,595 | 1,616 | 171,300 |
| 2008/01/18 | 1,719 | 1,776 | 1,651 | 1,720 | 117,700 |
| 2008/01/17 | 1,713 | 1,730 | 1,650 | 1,689 | 84,800 |
| 2008/01/16 | 1,730 | 1,739 | 1,669 | 1,713 | 80,000 |
| 2008/01/15 | 1,913 | 1,945 | 1,761 | 1,786 | 143,100 |
| 2008/01/11 | 2,035 | 2,080 | 1,902 | 1,912 | 111,800 |
| 2008/01/10 | 1,884 | 2,025 | 1,874 | 2,020 | 98,400 |
| 2008/01/09 | 1,800 | 1,865 | 1,760 | 1,861 | 84,900 |
| 2008/01/08 | 1,937 | 1,937 | 1,826 | 1,826 | 111,000 |
| 2008/01/07 | 1,875 | 1,925 | 1,842 | 1,907 | 89,700 |
| 2008/01/04 | 1,920 | 1,920 | 1,863 | 1,875 | 46,900 |