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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,602 | 1,620 | 1,600 | 1,610 | 60,600 |
| 2013/12/27 | 1,585 | 1,598 | 1,580 | 1,583 | 46,600 |
| 2013/12/26 | 1,542 | 1,578 | 1,540 | 1,565 | 38,200 |
| 2013/12/25 | 1,539 | 1,539 | 1,532 | 1,539 | 26,800 |
| 2013/12/24 | 1,540 | 1,547 | 1,532 | 1,537 | 38,300 |
| 2013/12/20 | 1,540 | 1,548 | 1,532 | 1,533 | 26,600 |
| 2013/12/19 | 1,550 | 1,550 | 1,532 | 1,538 | 24,100 |
| 2013/12/18 | 1,540 | 1,549 | 1,535 | 1,540 | 20,100 |
| 2013/12/17 | 1,538 | 1,538 | 1,530 | 1,535 | 22,500 |
| 2013/12/16 | 1,538 | 1,541 | 1,530 | 1,530 | 23,400 |
| 2013/12/13 | 1,530 | 1,540 | 1,528 | 1,538 | 28,400 |
| 2013/12/12 | 1,548 | 1,548 | 1,530 | 1,536 | 23,300 |
| 2013/12/11 | 1,543 | 1,550 | 1,542 | 1,548 | 22,500 |
| 2013/12/10 | 1,530 | 1,547 | 1,528 | 1,539 | 25,500 |
| 2013/12/09 | 1,532 | 1,536 | 1,525 | 1,530 | 15,800 |
| 2013/12/06 | 1,508 | 1,523 | 1,507 | 1,513 | 18,800 |
| 2013/12/05 | 1,514 | 1,525 | 1,505 | 1,507 | 22,700 |
| 2013/12/04 | 1,511 | 1,530 | 1,510 | 1,513 | 30,000 |
| 2013/12/03 | 1,509 | 1,538 | 1,509 | 1,515 | 33,400 |
| 2013/12/02 | 1,500 | 1,534 | 1,500 | 1,511 | 42,400 |
| 2013/11/29 | 1,507 | 1,530 | 1,507 | 1,523 | 16,900 |
| 2013/11/28 | 1,530 | 1,534 | 1,513 | 1,518 | 25,400 |
| 2013/11/27 | 1,530 | 1,543 | 1,528 | 1,530 | 21,300 |
| 2013/11/26 | 1,540 | 1,551 | 1,526 | 1,527 | 27,500 |
| 2013/11/25 | 1,558 | 1,562 | 1,540 | 1,545 | 27,000 |
| 2013/11/22 | 1,572 | 1,573 | 1,555 | 1,557 | 13,900 |
| 2013/11/21 | 1,550 | 1,566 | 1,545 | 1,565 | 19,200 |
| 2013/11/20 | 1,570 | 1,570 | 1,541 | 1,550 | 15,400 |
| 2013/11/19 | 1,581 | 1,581 | 1,555 | 1,558 | 30,200 |
| 2013/11/18 | 1,602 | 1,605 | 1,578 | 1,586 | 22,700 |
| 2013/11/15 | 1,593 | 1,604 | 1,585 | 1,595 | 21,600 |
| 2013/11/14 | 1,582 | 1,605 | 1,582 | 1,590 | 27,000 |
| 2013/11/13 | 1,572 | 1,587 | 1,570 | 1,582 | 14,800 |
| 2013/11/12 | 1,559 | 1,587 | 1,559 | 1,570 | 27,100 |
| 2013/11/11 | 1,598 | 1,598 | 1,555 | 1,561 | 30,300 |
| 2013/11/08 | 1,520 | 1,589 | 1,512 | 1,584 | 59,300 |
| 2013/11/07 | 1,532 | 1,549 | 1,521 | 1,533 | 18,200 |
| 2013/11/06 | 1,515 | 1,533 | 1,515 | 1,531 | 14,200 |
| 2013/11/05 | 1,504 | 1,530 | 1,504 | 1,521 | 26,600 |
| 2013/11/01 | 1,527 | 1,537 | 1,500 | 1,504 | 30,400 |
| 2013/10/31 | 1,497 | 1,546 | 1,494 | 1,538 | 70,100 |
| 2013/10/30 | 1,500 | 1,505 | 1,486 | 1,500 | 45,700 |
| 2013/10/29 | 1,497 | 1,498 | 1,484 | 1,495 | 30,700 |
| 2013/10/28 | 1,497 | 1,520 | 1,495 | 1,499 | 42,300 |
| 2013/10/25 | 1,500 | 1,506 | 1,488 | 1,496 | 38,800 |
| 2013/10/24 | 1,485 | 1,504 | 1,456 | 1,499 | 81,500 |
| 2013/10/23 | 1,506 | 1,509 | 1,494 | 1,500 | 48,300 |
| 2013/10/22 | 1,500 | 1,509 | 1,497 | 1,506 | 29,800 |
| 2013/10/21 | 1,488 | 1,509 | 1,486 | 1,500 | 28,000 |
| 2013/10/18 | 1,504 | 1,517 | 1,484 | 1,487 | 36,600 |
| 2013/10/17 | 1,480 | 1,512 | 1,480 | 1,512 | 49,200 |
| 2013/10/16 | 1,500 | 1,511 | 1,470 | 1,478 | 55,600 |
| 2013/10/15 | 1,524 | 1,524 | 1,481 | 1,521 | 68,900 |
| 2013/10/11 | 1,515 | 1,547 | 1,511 | 1,523 | 56,800 |
| 2013/10/10 | 1,475 | 1,509 | 1,465 | 1,505 | 49,100 |
| 2013/10/09 | 1,471 | 1,510 | 1,430 | 1,488 | 82,700 |
| 2013/10/08 | 1,405 | 1,486 | 1,401 | 1,480 | 86,000 |
| 2013/10/07 | 1,460 | 1,471 | 1,406 | 1,415 | 90,600 |
| 2013/10/04 | 1,419 | 1,509 | 1,406 | 1,485 | 193,500 |
| 2013/10/03 | 1,320 | 1,405 | 1,320 | 1,393 | 114,400 |
| 2013/10/02 | 1,341 | 1,354 | 1,325 | 1,329 | 53,600 |
| 2013/10/01 | 1,345 | 1,356 | 1,340 | 1,340 | 50,400 |
| 2013/09/30 | 1,371 | 1,371 | 1,330 | 1,334 | 88,200 |
| 2013/09/27 | 1,403 | 1,407 | 1,371 | 1,373 | 51,500 |
| 2013/09/26 | 1,400 | 1,409 | 1,371 | 1,395 | 57,400 |
| 2013/09/25 | 1,409 | 1,416 | 1,395 | 1,412 | 41,800 |
| 2013/09/24 | 1,400 | 1,414 | 1,397 | 1,398 | 43,700 |
| 2013/09/20 | 1,412 | 1,415 | 1,396 | 1,401 | 48,600 |
| 2013/09/19 | 1,360 | 1,398 | 1,359 | 1,395 | 70,700 |
| 2013/09/18 | 1,324 | 1,346 | 1,321 | 1,344 | 76,000 |
| 2013/09/17 | 1,318 | 1,327 | 1,305 | 1,317 | 41,100 |
| 2013/09/13 | 1,300 | 1,315 | 1,300 | 1,306 | 51,400 |
| 2013/09/12 | 1,315 | 1,316 | 1,305 | 1,308 | 28,600 |
| 2013/09/11 | 1,321 | 1,325 | 1,316 | 1,318 | 27,100 |
| 2013/09/10 | 1,308 | 1,321 | 1,307 | 1,314 | 31,500 |
| 2013/09/09 | 1,334 | 1,338 | 1,300 | 1,307 | 31,100 |
| 2013/09/06 | 1,319 | 1,329 | 1,300 | 1,304 | 46,500 |
| 2013/09/05 | 1,332 | 1,332 | 1,312 | 1,319 | 23,300 |
| 2013/09/04 | 1,346 | 1,346 | 1,323 | 1,332 | 33,000 |
| 2013/09/03 | 1,355 | 1,355 | 1,336 | 1,346 | 17,400 |
| 2013/09/02 | 1,339 | 1,342 | 1,317 | 1,340 | 10,600 |
| 2013/08/30 | 1,394 | 1,394 | 1,315 | 1,327 | 30,500 |
| 2013/08/29 | 1,368 | 1,385 | 1,354 | 1,363 | 20,200 |
| 2013/08/28 | 1,403 | 1,403 | 1,350 | 1,361 | 50,000 |
| 2013/08/27 | 1,450 | 1,452 | 1,427 | 1,434 | 11,900 |
| 2013/08/26 | 1,450 | 1,450 | 1,437 | 1,442 | 10,800 |
| 2013/08/23 | 1,460 | 1,461 | 1,413 | 1,421 | 18,100 |
| 2013/08/22 | 1,405 | 1,460 | 1,403 | 1,434 | 33,000 |
| 2013/08/21 | 1,440 | 1,441 | 1,400 | 1,406 | 32,100 |
| 2013/08/20 | 1,494 | 1,494 | 1,440 | 1,440 | 24,700 |
| 2013/08/19 | 1,463 | 1,481 | 1,463 | 1,477 | 20,800 |
| 2013/08/16 | 1,486 | 1,495 | 1,461 | 1,463 | 36,500 |
| 2013/08/15 | 1,520 | 1,520 | 1,478 | 1,493 | 45,400 |
| 2013/08/14 | 1,492 | 1,506 | 1,486 | 1,495 | 41,100 |
| 2013/08/13 | 1,486 | 1,509 | 1,457 | 1,463 | 37,400 |
| 2013/08/12 | 1,504 | 1,529 | 1,480 | 1,485 | 30,600 |
| 2013/08/09 | 1,562 | 1,562 | 1,503 | 1,507 | 25,500 |
| 2013/08/08 | 1,560 | 1,600 | 1,527 | 1,530 | 21,400 |
| 2013/08/07 | 1,630 | 1,630 | 1,577 | 1,581 | 13,300 |
| 2013/08/06 | 1,609 | 1,620 | 1,581 | 1,608 | 21,700 |
| 2013/08/05 | 1,580 | 1,610 | 1,573 | 1,586 | 24,400 |
| 2013/08/02 | 1,595 | 1,599 | 1,582 | 1,592 | 37,900 |
| 2013/08/01 | 1,563 | 1,592 | 1,530 | 1,555 | 18,600 |
| 2013/07/31 | 1,615 | 1,617 | 1,567 | 1,568 | 22,000 |
| 2013/07/30 | 1,600 | 1,609 | 1,597 | 1,609 | 15,900 |
| 2013/07/29 | 1,649 | 1,649 | 1,600 | 1,605 | 27,300 |
| 2013/07/26 | 1,661 | 1,661 | 1,649 | 1,649 | 37,700 |
| 2013/07/25 | 1,713 | 1,713 | 1,660 | 1,662 | 34,400 |
| 2013/07/24 | 1,717 | 1,720 | 1,692 | 1,700 | 14,600 |
| 2013/07/23 | 1,703 | 1,719 | 1,695 | 1,715 | 15,000 |
| 2013/07/22 | 1,700 | 1,735 | 1,685 | 1,733 | 40,100 |
| 2013/07/19 | 1,709 | 1,711 | 1,681 | 1,699 | 21,900 |
| 2013/07/18 | 1,677 | 1,702 | 1,670 | 1,701 | 37,900 |
| 2013/07/17 | 1,686 | 1,693 | 1,674 | 1,684 | 19,800 |
| 2013/07/16 | 1,679 | 1,710 | 1,679 | 1,704 | 35,800 |
| 2013/07/12 | 1,699 | 1,699 | 1,673 | 1,679 | 32,500 |
| 2013/07/11 | 1,680 | 1,680 | 1,669 | 1,679 | 31,000 |
| 2013/07/10 | 1,681 | 1,695 | 1,680 | 1,684 | 22,400 |
| 2013/07/09 | 1,666 | 1,688 | 1,666 | 1,680 | 44,900 |
| 2013/07/08 | 1,677 | 1,682 | 1,666 | 1,670 | 29,400 |
| 2013/07/05 | 1,691 | 1,697 | 1,657 | 1,677 | 42,700 |
| 2013/07/04 | 1,700 | 1,718 | 1,690 | 1,694 | 88,600 |
| 2013/07/03 | 1,833 | 1,835 | 1,790 | 1,792 | 35,000 |
| 2013/07/02 | 1,834 | 1,834 | 1,820 | 1,833 | 14,400 |
| 2013/07/01 | 1,812 | 1,824 | 1,795 | 1,823 | 11,600 |
| 2013/06/28 | 1,730 | 1,824 | 1,729 | 1,824 | 30,800 |
| 2013/06/27 | 1,720 | 1,732 | 1,690 | 1,729 | 23,100 |
| 2013/06/26 | 1,796 | 1,796 | 1,714 | 1,720 | 9,600 |
| 2013/06/25 | 1,817 | 1,817 | 1,760 | 1,795 | 16,700 |
| 2013/06/24 | 1,785 | 1,826 | 1,772 | 1,807 | 32,900 |
| 2013/06/21 | 1,649 | 1,785 | 1,640 | 1,785 | 37,500 |
| 2013/06/20 | 1,750 | 1,750 | 1,690 | 1,712 | 16,300 |
| 2013/06/19 | 1,750 | 1,750 | 1,690 | 1,749 | 52,100 |
| 2013/06/18 | 1,700 | 1,743 | 1,695 | 1,735 | 32,100 |
| 2013/06/17 | 1,632 | 1,671 | 1,632 | 1,662 | 13,000 |
| 2013/06/14 | 1,609 | 1,650 | 1,588 | 1,643 | 47,500 |
| 2013/06/13 | 1,619 | 1,630 | 1,580 | 1,607 | 40,400 |
| 2013/06/12 | 1,549 | 1,621 | 1,529 | 1,617 | 38,100 |
| 2013/06/11 | 1,545 | 1,575 | 1,536 | 1,565 | 57,900 |
| 2013/06/10 | 1,510 | 1,586 | 1,510 | 1,539 | 35,100 |
| 2013/06/07 | 1,456 | 1,505 | 1,453 | 1,486 | 68,700 |
| 2013/06/06 | 1,551 | 1,570 | 1,505 | 1,523 | 114,600 |
| 2013/06/05 | 1,640 | 1,640 | 1,582 | 1,583 | 56,600 |
| 2013/06/04 | 1,555 | 1,611 | 1,538 | 1,603 | 72,200 |
| 2013/06/03 | 1,607 | 1,607 | 1,555 | 1,555 | 46,100 |
| 2013/05/31 | 1,616 | 1,681 | 1,593 | 1,640 | 155,100 |
| 2013/05/30 | 1,653 | 1,654 | 1,557 | 1,576 | 86,000 |
| 2013/05/29 | 1,608 | 1,723 | 1,601 | 1,706 | 58,700 |
| 2013/05/28 | 1,572 | 1,655 | 1,572 | 1,608 | 38,600 |
| 2013/05/27 | 1,681 | 1,681 | 1,591 | 1,617 | 44,900 |
| 2013/05/24 | 1,671 | 1,767 | 1,662 | 1,717 | 79,000 |
| 2013/05/23 | 1,804 | 1,813 | 1,667 | 1,669 | 81,800 |
| 2013/05/22 | 1,805 | 1,865 | 1,790 | 1,840 | 75,800 |
| 2013/05/21 | 1,852 | 1,852 | 1,804 | 1,810 | 40,600 |
| 2013/05/20 | 1,849 | 1,874 | 1,834 | 1,851 | 38,400 |
| 2013/05/17 | 1,850 | 1,868 | 1,826 | 1,845 | 46,100 |
| 2013/05/16 | 1,870 | 1,909 | 1,801 | 1,866 | 85,700 |
| 2013/05/15 | 1,890 | 1,919 | 1,824 | 1,835 | 53,300 |
| 2013/05/14 | 1,928 | 1,930 | 1,893 | 1,920 | 57,700 |
| 2013/05/13 | 1,928 | 1,951 | 1,888 | 1,908 | 81,000 |
| 2013/05/10 | 1,950 | 1,985 | 1,917 | 1,969 | 93,500 |
| 2013/05/09 | 1,969 | 1,979 | 1,916 | 1,922 | 78,100 |
| 2013/05/08 | 1,970 | 2,060 | 1,953 | 2,019 | 122,400 |
| 2013/05/07 | 1,986 | 1,995 | 1,914 | 1,921 | 97,000 |
| 2013/05/02 | 1,890 | 2,020 | 1,877 | 1,975 | 116,800 |
| 2013/05/01 | 1,802 | 1,899 | 1,801 | 1,864 | 46,400 |
| 2013/04/30 | 1,856 | 1,856 | 1,792 | 1,809 | 52,000 |
| 2013/04/26 | 1,856 | 1,899 | 1,845 | 1,862 | 79,700 |
| 2013/04/25 | 1,838 | 1,877 | 1,820 | 1,855 | 60,300 |
| 2013/04/24 | 1,794 | 1,860 | 1,794 | 1,841 | 135,200 |
| 2013/04/23 | 1,835 | 1,835 | 1,790 | 1,795 | 51,800 |
| 2013/04/22 | 1,813 | 1,881 | 1,805 | 1,835 | 97,000 |
| 2013/04/19 | 1,735 | 1,860 | 1,720 | 1,841 | 115,800 |
| 2013/04/18 | 1,800 | 1,809 | 1,725 | 1,747 | 111,200 |
| 2013/04/17 | 1,899 | 1,899 | 1,787 | 1,844 | 144,400 |
| 2013/04/16 | 1,635 | 1,949 | 1,620 | 1,939 | 141,400 |
| 2013/04/15 | 1,610 | 1,690 | 1,604 | 1,673 | 63,200 |
| 2013/04/12 | 1,620 | 1,620 | 1,583 | 1,585 | 52,200 |
| 2013/04/11 | 1,504 | 1,650 | 1,502 | 1,624 | 105,300 |
| 2013/04/10 | 1,455 | 1,525 | 1,450 | 1,509 | 85,600 |
| 2013/04/09 | 1,500 | 1,527 | 1,466 | 1,525 | 57,600 |
| 2013/04/08 | 1,498 | 1,500 | 1,470 | 1,499 | 38,600 |
| 2013/04/05 | 1,491 | 1,503 | 1,468 | 1,468 | 65,500 |
| 2013/04/04 | 1,432 | 1,471 | 1,387 | 1,470 | 84,600 |
| 2013/04/03 | 1,354 | 1,393 | 1,354 | 1,384 | 16,800 |
| 2013/04/02 | 1,368 | 1,394 | 1,338 | 1,354 | 37,100 |
| 2013/04/01 | 1,445 | 1,449 | 1,390 | 1,390 | 31,300 |
| 2013/03/29 | 1,403 | 1,403 | 1,369 | 1,377 | 15,900 |
| 2013/03/28 | 1,413 | 1,414 | 1,395 | 1,396 | 12,000 |
| 2013/03/27 | 1,398 | 1,412 | 1,392 | 1,408 | 22,500 |
| 2013/03/26 | 1,377 | 1,398 | 1,371 | 1,393 | 24,700 |
| 2013/03/25 | 1,403 | 1,403 | 1,365 | 1,377 | 23,800 |
| 2013/03/22 | 1,413 | 1,413 | 1,404 | 1,404 | 15,600 |
| 2013/03/21 | 1,399 | 1,417 | 1,396 | 1,413 | 43,100 |
| 2013/03/19 | 1,400 | 1,402 | 1,396 | 1,399 | 25,700 |
| 2013/03/18 | 1,393 | 1,400 | 1,379 | 1,396 | 36,900 |
| 2013/03/15 | 1,368 | 1,399 | 1,368 | 1,393 | 55,200 |
| 2013/03/14 | 1,367 | 1,380 | 1,349 | 1,377 | 42,000 |
| 2013/03/13 | 1,348 | 1,372 | 1,345 | 1,367 | 53,200 |
| 2013/03/12 | 1,330 | 1,348 | 1,327 | 1,344 | 35,500 |
| 2013/03/11 | 1,308 | 1,337 | 1,304 | 1,334 | 39,800 |
| 2013/03/08 | 1,300 | 1,316 | 1,293 | 1,296 | 66,000 |
| 2013/03/07 | 1,341 | 1,344 | 1,326 | 1,330 | 21,500 |
| 2013/03/06 | 1,330 | 1,342 | 1,324 | 1,341 | 34,900 |
| 2013/03/05 | 1,316 | 1,334 | 1,316 | 1,321 | 30,400 |
| 2013/03/04 | 1,313 | 1,345 | 1,313 | 1,343 | 81,700 |
| 2013/03/01 | 1,257 | 1,310 | 1,255 | 1,308 | 78,400 |
| 2013/02/28 | 1,254 | 1,275 | 1,254 | 1,271 | 49,100 |
| 2013/02/27 | 1,270 | 1,274 | 1,250 | 1,255 | 68,000 |
| 2013/02/26 | 1,228 | 1,280 | 1,211 | 1,270 | 222,300 |
| 2013/02/25 | 1,347 | 1,350 | 1,341 | 1,348 | 81,900 |
| 2013/02/22 | 1,331 | 1,344 | 1,330 | 1,342 | 34,300 |
| 2013/02/21 | 1,339 | 1,345 | 1,334 | 1,338 | 21,600 |
| 2013/02/20 | 1,320 | 1,343 | 1,318 | 1,339 | 83,100 |
| 2013/02/19 | 1,316 | 1,320 | 1,302 | 1,306 | 58,200 |
| 2013/02/18 | 1,300 | 1,320 | 1,297 | 1,316 | 51,400 |
| 2013/02/15 | 1,313 | 1,313 | 1,295 | 1,307 | 57,500 |
| 2013/02/14 | 1,285 | 1,319 | 1,285 | 1,311 | 45,100 |
| 2013/02/13 | 1,322 | 1,326 | 1,285 | 1,285 | 76,800 |
| 2013/02/12 | 1,342 | 1,350 | 1,333 | 1,333 | 34,600 |
| 2013/02/08 | 1,346 | 1,346 | 1,336 | 1,342 | 29,900 |
| 2013/02/07 | 1,360 | 1,361 | 1,346 | 1,347 | 31,200 |
| 2013/02/06 | 1,361 | 1,375 | 1,350 | 1,361 | 46,900 |
| 2013/02/05 | 1,385 | 1,389 | 1,355 | 1,361 | 50,200 |
| 2013/02/04 | 1,410 | 1,414 | 1,370 | 1,388 | 54,800 |
| 2013/02/01 | 1,410 | 1,414 | 1,402 | 1,410 | 15,100 |
| 2013/01/31 | 1,410 | 1,415 | 1,395 | 1,403 | 18,500 |
| 2013/01/30 | 1,380 | 1,410 | 1,378 | 1,405 | 36,700 |
| 2013/01/29 | 1,372 | 1,379 | 1,370 | 1,373 | 24,200 |
| 2013/01/28 | 1,378 | 1,386 | 1,372 | 1,372 | 26,600 |
| 2013/01/25 | 1,373 | 1,385 | 1,369 | 1,377 | 24,700 |
| 2013/01/24 | 1,348 | 1,370 | 1,345 | 1,363 | 14,400 |
| 2013/01/23 | 1,355 | 1,365 | 1,331 | 1,353 | 44,500 |
| 2013/01/22 | 1,399 | 1,399 | 1,350 | 1,372 | 41,600 |
| 2013/01/21 | 1,340 | 1,383 | 1,339 | 1,380 | 42,700 |
| 2013/01/18 | 1,298 | 1,329 | 1,296 | 1,324 | 41,900 |
| 2013/01/17 | 1,278 | 1,294 | 1,274 | 1,285 | 44,800 |
| 2013/01/16 | 1,295 | 1,296 | 1,265 | 1,276 | 36,100 |
| 2013/01/15 | 1,270 | 1,283 | 1,269 | 1,283 | 42,500 |
| 2013/01/11 | 1,205 | 1,255 | 1,205 | 1,254 | 52,100 |
| 2013/01/10 | 1,200 | 1,200 | 1,185 | 1,198 | 59,000 |
| 2013/01/09 | 1,175 | 1,178 | 1,174 | 1,175 | 34,300 |
| 2013/01/08 | 1,172 | 1,176 | 1,170 | 1,174 | 38,000 |
| 2013/01/07 | 1,180 | 1,180 | 1,166 | 1,166 | 49,500 |
| 2013/01/04 | 1,180 | 1,183 | 1,165 | 1,167 | 46,000 |