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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,020 | 5,070 | 4,975 | 4,990 | 20,400 |
| 2017/12/28 | 5,030 | 5,050 | 4,975 | 5,020 | 23,700 |
| 2017/12/27 | 4,980 | 5,070 | 4,960 | 5,030 | 40,900 |
| 2017/12/26 | 4,935 | 4,985 | 4,935 | 4,940 | 17,700 |
| 2017/12/25 | 4,990 | 4,990 | 4,915 | 4,925 | 33,000 |
| 2017/12/22 | 4,945 | 5,010 | 4,910 | 4,995 | 22,100 |
| 2017/12/21 | 4,905 | 4,950 | 4,865 | 4,940 | 36,300 |
| 2017/12/20 | 4,930 | 4,960 | 4,845 | 4,875 | 35,100 |
| 2017/12/19 | 5,040 | 5,060 | 4,910 | 4,925 | 57,800 |
| 2017/12/18 | 5,040 | 5,090 | 4,990 | 5,090 | 27,300 |
| 2017/12/15 | 4,945 | 5,130 | 4,905 | 5,030 | 79,600 |
| 2017/12/14 | 4,725 | 4,820 | 4,700 | 4,770 | 45,900 |
| 2017/12/13 | 4,740 | 4,740 | 4,675 | 4,720 | 58,300 |
| 2017/12/12 | 4,805 | 4,805 | 4,700 | 4,730 | 53,200 |
| 2017/12/11 | 4,880 | 4,880 | 4,765 | 4,780 | 48,800 |
| 2017/12/08 | 4,730 | 4,850 | 4,730 | 4,845 | 56,000 |
| 2017/12/07 | 4,795 | 4,855 | 4,765 | 4,800 | 71,400 |
| 2017/12/06 | 4,885 | 4,915 | 4,775 | 4,795 | 48,200 |
| 2017/12/05 | 4,940 | 4,945 | 4,810 | 4,940 | 43,900 |
| 2017/12/04 | 4,940 | 5,030 | 4,855 | 4,870 | 41,000 |
| 2017/12/01 | 4,865 | 4,990 | 4,840 | 4,975 | 54,900 |
| 2017/11/30 | 4,775 | 4,900 | 4,725 | 4,890 | 95,800 |
| 2017/11/29 | 4,700 | 4,760 | 4,660 | 4,715 | 23,900 |
| 2017/11/28 | 4,645 | 4,700 | 4,600 | 4,630 | 33,900 |
| 2017/11/27 | 4,600 | 4,620 | 4,530 | 4,575 | 28,100 |
| 2017/11/24 | 4,515 | 4,590 | 4,495 | 4,570 | 28,300 |
| 2017/11/22 | 4,570 | 4,690 | 4,560 | 4,580 | 65,200 |
| 2017/11/21 | 4,580 | 4,580 | 4,450 | 4,490 | 27,100 |
| 2017/11/20 | 4,445 | 4,480 | 4,440 | 4,465 | 16,200 |
| 2017/11/17 | 4,565 | 4,585 | 4,455 | 4,465 | 40,800 |
| 2017/11/16 | 4,460 | 4,535 | 4,415 | 4,495 | 37,300 |
| 2017/11/15 | 4,425 | 4,425 | 4,330 | 4,335 | 38,800 |
| 2017/11/14 | 4,430 | 4,430 | 4,320 | 4,355 | 72,300 |
| 2017/11/13 | 4,450 | 4,465 | 4,380 | 4,390 | 37,900 |
| 2017/11/10 | 4,380 | 4,480 | 4,355 | 4,435 | 51,700 |
| 2017/11/09 | 4,550 | 4,590 | 4,435 | 4,450 | 70,900 |
| 2017/11/08 | 4,530 | 4,565 | 4,485 | 4,525 | 27,600 |
| 2017/11/07 | 4,480 | 4,595 | 4,480 | 4,530 | 41,200 |
| 2017/11/06 | 4,515 | 4,545 | 4,470 | 4,475 | 36,400 |
| 2017/11/02 | 4,620 | 4,650 | 4,510 | 4,555 | 80,400 |
| 2017/11/01 | 4,510 | 4,635 | 4,490 | 4,605 | 108,700 |
| 2017/10/31 | 4,375 | 4,535 | 4,360 | 4,440 | 83,000 |
| 2017/10/30 | 4,365 | 4,365 | 4,280 | 4,315 | 50,400 |
| 2017/10/27 | 4,380 | 4,425 | 4,325 | 4,365 | 49,600 |
| 2017/10/26 | 4,250 | 4,400 | 4,250 | 4,310 | 74,300 |
| 2017/10/25 | 4,250 | 4,330 | 4,195 | 4,250 | 65,300 |
| 2017/10/24 | 4,150 | 4,240 | 4,100 | 4,230 | 53,600 |
| 2017/10/23 | 4,040 | 4,195 | 4,005 | 4,185 | 73,400 |
| 2017/10/20 | 3,970 | 4,045 | 3,960 | 4,035 | 38,400 |
| 2017/10/19 | 4,100 | 4,120 | 3,970 | 4,000 | 65,500 |
| 2017/10/18 | 4,020 | 4,085 | 4,015 | 4,075 | 94,400 |
| 2017/10/17 | 4,050 | 4,060 | 3,945 | 3,950 | 63,000 |
| 2017/10/16 | 4,110 | 4,130 | 4,030 | 4,040 | 44,400 |
| 2017/10/13 | 4,185 | 4,265 | 4,090 | 4,110 | 93,900 |
| 2017/10/12 | 4,020 | 4,135 | 3,990 | 4,115 | 61,900 |
| 2017/10/11 | 4,005 | 4,065 | 3,920 | 3,950 | 87,500 |
| 2017/10/10 | 3,995 | 4,185 | 3,965 | 4,010 | 135,500 |
| 2017/10/06 | 3,770 | 3,975 | 3,735 | 3,890 | 218,100 |
| 2017/10/05 | 3,750 | 3,780 | 3,680 | 3,715 | 88,600 |
| 2017/10/04 | 3,700 | 3,710 | 3,680 | 3,680 | 45,100 |
| 2017/10/03 | 3,870 | 3,870 | 3,675 | 3,680 | 96,300 |
| 2017/10/02 | 3,775 | 3,890 | 3,730 | 3,815 | 61,500 |
| 2017/09/29 | 4,000 | 4,000 | 3,670 | 3,820 | 148,700 |
| 2017/09/28 | 3,830 | 3,925 | 3,785 | 3,915 | 32,700 |
| 2017/09/27 | 3,755 | 3,840 | 3,740 | 3,830 | 30,200 |
| 2017/09/26 | 3,720 | 3,775 | 3,720 | 3,750 | 18,800 |
| 2017/09/25 | 3,710 | 3,785 | 3,705 | 3,770 | 28,500 |
| 2017/09/22 | 3,710 | 3,725 | 3,645 | 3,710 | 16,000 |
| 2017/09/21 | 3,755 | 3,755 | 3,595 | 3,690 | 41,900 |
| 2017/09/20 | 3,740 | 3,750 | 3,705 | 3,725 | 16,400 |
| 2017/09/19 | 3,750 | 3,820 | 3,715 | 3,785 | 39,700 |
| 2017/09/15 | 3,545 | 3,800 | 3,545 | 3,790 | 79,200 |
| 2017/09/14 | 3,620 | 3,620 | 3,515 | 3,545 | 22,300 |
| 2017/09/13 | 3,605 | 3,640 | 3,565 | 3,605 | 13,700 |
| 2017/09/12 | 3,625 | 3,625 | 3,585 | 3,605 | 13,200 |
| 2017/09/11 | 3,670 | 3,720 | 3,580 | 3,620 | 27,000 |
| 2017/09/08 | 3,500 | 3,660 | 3,500 | 3,635 | 41,200 |
| 2017/09/07 | 3,590 | 3,600 | 3,515 | 3,525 | 18,800 |
| 2017/09/06 | 3,535 | 3,620 | 3,525 | 3,585 | 15,300 |
| 2017/09/05 | 3,580 | 3,700 | 3,580 | 3,590 | 27,400 |
| 2017/09/04 | 3,605 | 3,625 | 3,555 | 3,580 | 13,300 |
| 2017/09/01 | 3,665 | 3,685 | 3,620 | 3,655 | 16,400 |
| 2017/08/31 | 3,580 | 3,690 | 3,580 | 3,685 | 23,700 |
| 2017/08/30 | 3,575 | 3,625 | 3,545 | 3,585 | 26,800 |
| 2017/08/29 | 3,590 | 3,685 | 3,490 | 3,600 | 68,100 |
| 2017/08/28 | 3,650 | 3,685 | 3,590 | 3,675 | 39,500 |
| 2017/08/25 | 3,550 | 3,700 | 3,550 | 3,640 | 64,800 |
| 2017/08/24 | 3,460 | 3,550 | 3,460 | 3,540 | 43,300 |
| 2017/08/23 | 3,450 | 3,460 | 3,430 | 3,450 | 42,300 |
| 2017/08/22 | 3,335 | 3,440 | 3,320 | 3,440 | 46,700 |
| 2017/08/21 | 3,355 | 3,380 | 3,335 | 3,380 | 31,700 |
| 2017/08/18 | 3,280 | 3,335 | 3,280 | 3,315 | 27,700 |
| 2017/08/17 | 3,250 | 3,360 | 3,245 | 3,350 | 57,600 |
| 2017/08/16 | 3,195 | 3,250 | 3,135 | 3,235 | 100,500 |
| 2017/08/15 | 3,095 | 3,100 | 3,025 | 3,055 | 86,300 |
| 2017/08/14 | 3,180 | 3,180 | 3,090 | 3,105 | 49,800 |
| 2017/08/10 | 3,245 | 3,250 | 3,195 | 3,205 | 47,900 |
| 2017/08/09 | 3,275 | 3,275 | 3,195 | 3,215 | 39,700 |
| 2017/08/08 | 3,270 | 3,290 | 3,255 | 3,275 | 20,600 |
| 2017/08/07 | 3,280 | 3,300 | 3,235 | 3,245 | 37,100 |
| 2017/08/04 | 3,310 | 3,310 | 3,250 | 3,255 | 47,800 |
| 2017/08/03 | 3,375 | 3,375 | 3,330 | 3,345 | 42,100 |
| 2017/08/02 | 3,440 | 3,445 | 3,385 | 3,405 | 39,400 |
| 2017/08/01 | 3,400 | 3,450 | 3,380 | 3,435 | 59,100 |
| 2017/07/31 | 3,400 | 3,510 | 3,395 | 3,400 | 67,400 |
| 2017/07/28 | 3,210 | 3,360 | 3,210 | 3,340 | 61,400 |
| 2017/07/27 | 3,240 | 3,250 | 3,205 | 3,210 | 28,800 |
| 2017/07/26 | 3,230 | 3,255 | 3,210 | 3,225 | 17,400 |
| 2017/07/25 | 3,250 | 3,250 | 3,210 | 3,210 | 21,700 |
| 2017/07/24 | 3,225 | 3,275 | 3,210 | 3,260 | 35,500 |
| 2017/07/21 | 3,240 | 3,300 | 3,225 | 3,265 | 39,800 |
| 2017/07/20 | 3,250 | 3,250 | 3,200 | 3,235 | 58,100 |
| 2017/07/19 | 3,335 | 3,380 | 3,280 | 3,290 | 39,000 |
| 2017/07/18 | 3,350 | 3,375 | 3,325 | 3,370 | 69,300 |
| 2017/07/14 | 3,300 | 3,335 | 3,290 | 3,310 | 35,300 |
| 2017/07/13 | 3,375 | 3,380 | 3,275 | 3,305 | 42,900 |
| 2017/07/12 | 3,305 | 3,400 | 3,305 | 3,395 | 40,500 |
| 2017/07/11 | 3,315 | 3,350 | 3,280 | 3,305 | 23,200 |
| 2017/07/10 | 3,230 | 3,315 | 3,220 | 3,315 | 62,300 |
| 2017/07/07 | 3,220 | 3,245 | 3,155 | 3,215 | 75,000 |
| 2017/07/06 | 3,305 | 3,305 | 3,110 | 3,255 | 177,000 |
| 2017/07/05 | 3,185 | 3,250 | 3,165 | 3,225 | 37,700 |
| 2017/07/04 | 3,225 | 3,240 | 3,180 | 3,200 | 50,500 |
| 2017/07/03 | 3,250 | 3,280 | 3,210 | 3,220 | 45,900 |
| 2017/06/30 | 3,150 | 3,250 | 3,145 | 3,235 | 64,800 |
| 2017/06/29 | 3,145 | 3,145 | 3,100 | 3,130 | 26,900 |
| 2017/06/28 | 3,200 | 3,200 | 3,120 | 3,135 | 31,000 |
| 2017/06/27 | 3,250 | 3,250 | 3,195 | 3,200 | 23,700 |
| 2017/06/26 | 3,275 | 3,280 | 3,210 | 3,210 | 18,200 |
| 2017/06/23 | 3,225 | 3,270 | 3,225 | 3,250 | 25,700 |
| 2017/06/22 | 3,300 | 3,305 | 3,240 | 3,250 | 29,300 |
| 2017/06/21 | 3,365 | 3,435 | 3,315 | 3,315 | 34,200 |
| 2017/06/20 | 3,350 | 3,380 | 3,325 | 3,335 | 26,300 |
| 2017/06/19 | 3,300 | 3,440 | 3,290 | 3,385 | 47,100 |
| 2017/06/16 | 3,235 | 3,300 | 3,210 | 3,300 | 25,600 |
| 2017/06/15 | 3,190 | 3,255 | 3,155 | 3,235 | 37,100 |
| 2017/06/14 | 3,130 | 3,200 | 3,130 | 3,135 | 26,900 |
| 2017/06/13 | 3,125 | 3,150 | 3,120 | 3,130 | 14,600 |
| 2017/06/12 | 3,165 | 3,200 | 3,150 | 3,155 | 13,700 |
| 2017/06/09 | 3,205 | 3,230 | 3,185 | 3,205 | 16,500 |
| 2017/06/08 | 3,200 | 3,245 | 3,185 | 3,220 | 23,200 |
| 2017/06/07 | 3,185 | 3,205 | 3,165 | 3,185 | 11,300 |
| 2017/06/06 | 3,250 | 3,250 | 3,185 | 3,185 | 23,200 |
| 2017/06/05 | 3,210 | 3,300 | 3,200 | 3,285 | 22,900 |
| 2017/06/02 | 3,325 | 3,325 | 3,215 | 3,225 | 33,000 |
| 2017/06/01 | 3,190 | 3,320 | 3,190 | 3,315 | 42,300 |
| 2017/05/31 | 3,195 | 3,215 | 3,165 | 3,190 | 20,700 |
| 2017/05/30 | 3,210 | 3,210 | 3,140 | 3,165 | 16,600 |
| 2017/05/29 | 3,135 | 3,195 | 3,130 | 3,165 | 20,200 |
| 2017/05/26 | 3,185 | 3,195 | 3,125 | 3,145 | 33,000 |
| 2017/05/25 | 3,150 | 3,245 | 3,140 | 3,215 | 71,200 |
| 2017/05/24 | 3,075 | 3,150 | 3,055 | 3,145 | 61,200 |
| 2017/05/23 | 3,040 | 3,060 | 3,010 | 3,035 | 25,300 |
| 2017/05/22 | 3,070 | 3,080 | 3,040 | 3,065 | 23,600 |
| 2017/05/19 | 3,050 | 3,060 | 3,015 | 3,040 | 25,500 |
| 2017/05/18 | 3,020 | 3,025 | 2,986 | 3,015 | 29,300 |
| 2017/05/17 | 2,979 | 3,100 | 2,979 | 3,060 | 76,600 |
| 2017/05/16 | 2,957 | 2,980 | 2,927 | 2,952 | 33,200 |
| 2017/05/15 | 2,971 | 2,972 | 2,934 | 2,952 | 21,900 |
| 2017/05/12 | 2,975 | 3,010 | 2,973 | 2,999 | 22,300 |
| 2017/05/11 | 3,000 | 3,015 | 2,977 | 2,988 | 34,200 |
| 2017/05/10 | 3,035 | 3,035 | 3,000 | 3,020 | 34,200 |
| 2017/05/09 | 2,996 | 3,030 | 2,996 | 3,010 | 22,800 |
| 2017/05/08 | 3,050 | 3,070 | 3,020 | 3,035 | 38,900 |
| 2017/05/02 | 3,000 | 3,055 | 2,980 | 3,035 | 40,800 |
| 2017/05/01 | 2,935 | 2,987 | 2,918 | 2,975 | 27,500 |
| 2017/04/28 | 2,999 | 2,999 | 2,918 | 2,933 | 22,300 |
| 2017/04/27 | 2,989 | 2,989 | 2,930 | 2,981 | 43,300 |
| 2017/04/26 | 3,050 | 3,050 | 2,983 | 2,990 | 30,300 |
| 2017/04/25 | 2,977 | 3,065 | 2,950 | 3,045 | 72,000 |
| 2017/04/24 | 2,969 | 3,020 | 2,948 | 2,979 | 75,300 |
| 2017/04/21 | 2,999 | 2,999 | 2,861 | 2,940 | 84,900 |
| 2017/04/20 | 2,856 | 2,975 | 2,849 | 2,934 | 133,500 |
| 2017/04/19 | 2,689 | 2,853 | 2,680 | 2,800 | 186,200 |
| 2017/04/18 | 2,620 | 2,640 | 2,592 | 2,599 | 32,800 |
| 2017/04/17 | 2,601 | 2,635 | 2,601 | 2,616 | 22,700 |
| 2017/04/14 | 2,657 | 2,680 | 2,610 | 2,614 | 46,400 |
| 2017/04/13 | 2,680 | 2,740 | 2,602 | 2,704 | 95,200 |
| 2017/04/12 | 2,756 | 2,763 | 2,681 | 2,730 | 49,800 |
| 2017/04/11 | 2,700 | 2,727 | 2,685 | 2,706 | 36,800 |
| 2017/04/10 | 2,652 | 2,711 | 2,652 | 2,696 | 24,100 |
| 2017/04/07 | 2,676 | 2,680 | 2,627 | 2,648 | 21,000 |
| 2017/04/06 | 2,655 | 2,671 | 2,619 | 2,627 | 27,100 |
| 2017/04/05 | 2,717 | 2,730 | 2,658 | 2,672 | 38,600 |
| 2017/04/04 | 2,813 | 2,813 | 2,720 | 2,730 | 39,900 |
| 2017/04/03 | 2,880 | 2,885 | 2,826 | 2,830 | 28,800 |
| 2017/03/31 | 2,864 | 2,908 | 2,860 | 2,890 | 55,100 |
| 2017/03/30 | 2,880 | 2,915 | 2,845 | 2,853 | 50,100 |
| 2017/03/29 | 2,808 | 2,871 | 2,808 | 2,871 | 39,500 |
| 2017/03/28 | 2,720 | 2,795 | 2,720 | 2,795 | 33,900 |
| 2017/03/27 | 2,764 | 2,764 | 2,702 | 2,716 | 29,300 |
| 2017/03/24 | 2,780 | 2,781 | 2,745 | 2,753 | 46,900 |
| 2017/03/23 | 2,751 | 2,804 | 2,737 | 2,804 | 20,100 |
| 2017/03/22 | 2,779 | 2,779 | 2,750 | 2,750 | 18,200 |
| 2017/03/21 | 2,793 | 2,802 | 2,785 | 2,786 | 26,100 |
| 2017/03/17 | 2,810 | 2,810 | 2,778 | 2,778 | 40,400 |
| 2017/03/16 | 2,810 | 2,815 | 2,794 | 2,811 | 29,700 |
| 2017/03/15 | 2,858 | 2,858 | 2,813 | 2,815 | 36,300 |
| 2017/03/14 | 2,906 | 2,906 | 2,868 | 2,875 | 30,900 |
| 2017/03/13 | 2,924 | 2,927 | 2,906 | 2,906 | 18,300 |
| 2017/03/10 | 2,931 | 2,932 | 2,915 | 2,929 | 29,800 |
| 2017/03/09 | 2,942 | 2,942 | 2,908 | 2,916 | 29,700 |
| 2017/03/08 | 2,984 | 2,984 | 2,945 | 2,955 | 27,900 |
| 2017/03/07 | 2,959 | 2,985 | 2,901 | 2,984 | 30,700 |
| 2017/03/06 | 2,984 | 2,997 | 2,968 | 2,985 | 32,000 |
| 2017/03/03 | 2,943 | 2,958 | 2,908 | 2,939 | 52,600 |
| 2017/03/02 | 2,994 | 3,000 | 2,950 | 2,978 | 54,500 |
| 2017/03/01 | 3,015 | 3,015 | 2,970 | 2,994 | 29,700 |
| 2017/02/28 | 3,000 | 3,020 | 2,981 | 3,015 | 31,400 |
| 2017/02/27 | 3,035 | 3,050 | 2,984 | 3,010 | 30,300 |
| 2017/02/24 | 3,100 | 3,100 | 3,035 | 3,040 | 53,800 |
| 2017/02/23 | 3,135 | 3,160 | 3,105 | 3,140 | 59,300 |
| 2017/02/22 | 3,135 | 3,145 | 3,110 | 3,135 | 25,000 |
| 2017/02/21 | 3,135 | 3,135 | 3,110 | 3,120 | 12,300 |
| 2017/02/20 | 3,110 | 3,125 | 3,085 | 3,120 | 16,200 |
| 2017/02/17 | 3,115 | 3,115 | 3,070 | 3,105 | 31,200 |
| 2017/02/16 | 3,120 | 3,120 | 3,070 | 3,085 | 24,500 |
| 2017/02/15 | 3,140 | 3,145 | 3,110 | 3,120 | 18,200 |
| 2017/02/14 | 3,180 | 3,185 | 3,110 | 3,120 | 39,200 |
| 2017/02/13 | 3,135 | 3,175 | 3,125 | 3,160 | 32,700 |
| 2017/02/10 | 3,090 | 3,105 | 3,070 | 3,100 | 33,600 |
| 2017/02/09 | 3,045 | 3,075 | 3,035 | 3,055 | 23,600 |
| 2017/02/08 | 3,040 | 3,095 | 3,030 | 3,045 | 34,500 |
| 2017/02/07 | 3,050 | 3,060 | 3,035 | 3,040 | 38,100 |
| 2017/02/06 | 3,060 | 3,075 | 3,055 | 3,070 | 24,200 |
| 2017/02/03 | 3,045 | 3,075 | 3,045 | 3,055 | 20,700 |
| 2017/02/02 | 3,105 | 3,105 | 3,045 | 3,055 | 28,400 |
| 2017/02/01 | 3,080 | 3,130 | 3,060 | 3,115 | 37,000 |
| 2017/01/31 | 3,065 | 3,140 | 3,035 | 3,110 | 36,800 |
| 2017/01/30 | 3,085 | 3,085 | 3,030 | 3,050 | 31,300 |
| 2017/01/27 | 3,050 | 3,105 | 3,045 | 3,080 | 25,300 |
| 2017/01/26 | 3,050 | 3,060 | 3,020 | 3,055 | 48,200 |
| 2017/01/25 | 3,070 | 3,095 | 3,025 | 3,055 | 50,000 |
| 2017/01/24 | 3,100 | 3,110 | 3,050 | 3,075 | 44,200 |
| 2017/01/23 | 3,200 | 3,200 | 3,105 | 3,125 | 46,400 |
| 2017/01/20 | 3,280 | 3,285 | 3,210 | 3,225 | 46,200 |
| 2017/01/19 | 3,330 | 3,390 | 3,310 | 3,320 | 24,000 |
| 2017/01/18 | 3,245 | 3,345 | 3,240 | 3,335 | 20,700 |
| 2017/01/17 | 3,310 | 3,355 | 3,255 | 3,285 | 20,800 |
| 2017/01/16 | 3,415 | 3,415 | 3,315 | 3,330 | 41,800 |
| 2017/01/13 | 3,455 | 3,480 | 3,370 | 3,415 | 65,500 |
| 2017/01/12 | 3,400 | 3,455 | 3,335 | 3,365 | 92,500 |
| 2017/01/11 | 3,300 | 3,460 | 3,275 | 3,340 | 57,400 |
| 2017/01/10 | 3,200 | 3,335 | 3,190 | 3,255 | 54,500 |
| 2017/01/06 | 3,120 | 3,190 | 3,115 | 3,185 | 29,500 |
| 2017/01/05 | 3,180 | 3,180 | 3,120 | 3,150 | 44,400 |
| 2017/01/04 | 3,175 | 3,180 | 3,120 | 3,155 | 69,700 |