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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,705 | 2,725 | 2,655 | 2,707 | 66,200 |
| 2018/12/27 | 2,618 | 2,793 | 2,599 | 2,780 | 117,400 |
| 2018/12/26 | 2,499 | 2,580 | 2,448 | 2,496 | 122,800 |
| 2018/12/25 | 2,525 | 2,585 | 2,400 | 2,406 | 171,000 |
| 2018/12/21 | 2,850 | 2,857 | 2,719 | 2,775 | 87,600 |
| 2018/12/20 | 2,960 | 3,015 | 2,882 | 2,896 | 100,600 |
| 2018/12/19 | 2,948 | 3,070 | 2,907 | 3,025 | 116,700 |
| 2018/12/18 | 3,095 | 3,100 | 2,925 | 2,940 | 136,600 |
| 2018/12/17 | 3,080 | 3,235 | 3,065 | 3,165 | 267,900 |
| 2018/12/14 | 3,050 | 3,060 | 2,920 | 2,942 | 61,700 |
| 2018/12/13 | 2,981 | 3,055 | 2,960 | 3,045 | 133,700 |
| 2018/12/12 | 2,905 | 2,976 | 2,810 | 2,958 | 134,600 |
| 2018/12/11 | 3,100 | 3,105 | 2,906 | 2,911 | 77,300 |
| 2018/12/10 | 3,155 | 3,155 | 3,080 | 3,080 | 63,800 |
| 2018/12/07 | 3,145 | 3,210 | 3,130 | 3,195 | 73,800 |
| 2018/12/06 | 3,150 | 3,150 | 3,060 | 3,105 | 54,300 |
| 2018/12/05 | 3,050 | 3,190 | 2,995 | 3,170 | 86,800 |
| 2018/12/04 | 3,240 | 3,240 | 3,100 | 3,105 | 85,000 |
| 2018/12/03 | 3,190 | 3,245 | 3,175 | 3,235 | 43,600 |
| 2018/11/30 | 3,170 | 3,180 | 3,100 | 3,170 | 69,300 |
| 2018/11/29 | 3,100 | 3,185 | 3,085 | 3,160 | 66,300 |
| 2018/11/28 | 3,090 | 3,110 | 3,045 | 3,065 | 76,500 |
| 2018/11/27 | 3,050 | 3,100 | 3,045 | 3,090 | 56,500 |
| 2018/11/26 | 3,015 | 3,060 | 2,999 | 3,035 | 56,200 |
| 2018/11/22 | 3,000 | 3,035 | 2,960 | 2,990 | 131,600 |
| 2018/11/21 | 2,987 | 3,030 | 2,951 | 3,025 | 78,900 |
| 2018/11/20 | 3,100 | 3,105 | 3,005 | 3,050 | 127,300 |
| 2018/11/19 | 3,310 | 3,320 | 3,105 | 3,140 | 342,500 |
| 2018/11/16 | 3,585 | 3,585 | 3,405 | 3,420 | 95,400 |
| 2018/11/15 | 3,585 | 3,645 | 3,555 | 3,590 | 26,700 |
| 2018/11/14 | 3,660 | 3,710 | 3,610 | 3,615 | 51,900 |
| 2018/11/13 | 3,620 | 3,655 | 3,580 | 3,615 | 41,300 |
| 2018/11/12 | 3,655 | 3,765 | 3,620 | 3,700 | 50,600 |
| 2018/11/09 | 3,760 | 3,760 | 3,660 | 3,675 | 49,000 |
| 2018/11/08 | 3,765 | 3,875 | 3,705 | 3,760 | 117,800 |
| 2018/11/07 | 3,650 | 3,715 | 3,620 | 3,665 | 74,100 |
| 2018/11/06 | 3,620 | 3,680 | 3,560 | 3,650 | 57,900 |
| 2018/11/05 | 3,580 | 3,670 | 3,510 | 3,640 | 72,100 |
| 2018/11/02 | 3,520 | 3,590 | 3,505 | 3,585 | 54,100 |
| 2018/11/01 | 3,530 | 3,610 | 3,510 | 3,555 | 52,000 |
| 2018/10/31 | 3,450 | 3,525 | 3,355 | 3,520 | 71,400 |
| 2018/10/30 | 3,305 | 3,435 | 3,255 | 3,390 | 112,000 |
| 2018/10/29 | 3,420 | 3,495 | 3,355 | 3,355 | 97,900 |
| 2018/10/26 | 3,535 | 3,570 | 3,340 | 3,405 | 113,700 |
| 2018/10/25 | 3,540 | 3,585 | 3,500 | 3,515 | 91,800 |
| 2018/10/24 | 3,660 | 3,710 | 3,590 | 3,675 | 103,800 |
| 2018/10/23 | 3,780 | 3,790 | 3,650 | 3,660 | 89,800 |
| 2018/10/22 | 3,785 | 3,835 | 3,665 | 3,815 | 102,500 |
| 2018/10/19 | 3,800 | 3,880 | 3,685 | 3,750 | 302,400 |
| 2018/10/18 | 3,600 | 3,685 | 3,570 | 3,645 | 133,200 |
| 2018/10/17 | 3,700 | 3,735 | 3,570 | 3,605 | 162,300 |
| 2018/10/16 | 3,780 | 3,780 | 3,580 | 3,620 | 240,800 |
| 2018/10/15 | 4,240 | 4,240 | 3,785 | 3,795 | 240,700 |
| 2018/10/12 | 4,040 | 4,240 | 4,035 | 4,220 | 179,700 |
| 2018/10/11 | 4,035 | 4,315 | 3,950 | 4,075 | 299,800 |
| 2018/10/10 | 4,050 | 4,150 | 4,015 | 4,135 | 95,200 |
| 2018/10/09 | 4,075 | 4,085 | 3,985 | 4,025 | 75,400 |
| 2018/10/05 | 4,075 | 4,100 | 4,035 | 4,075 | 51,500 |
| 2018/10/04 | 4,050 | 4,140 | 3,975 | 4,125 | 174,400 |
| 2018/10/03 | 4,155 | 4,160 | 4,025 | 4,055 | 78,400 |
| 2018/10/02 | 4,255 | 4,305 | 4,110 | 4,155 | 107,400 |
| 2018/10/01 | 4,220 | 4,270 | 4,160 | 4,230 | 60,300 |
| 2018/09/28 | 4,315 | 4,370 | 4,215 | 4,235 | 93,200 |
| 2018/09/27 | 4,280 | 4,480 | 4,265 | 4,275 | 171,900 |
| 2018/09/26 | 4,420 | 4,570 | 4,210 | 4,270 | 215,800 |
| 2018/09/25 | 4,020 | 4,365 | 4,020 | 4,350 | 338,600 |
| 2018/09/21 | 3,950 | 3,950 | 3,785 | 3,890 | 137,700 |
| 2018/09/20 | 3,710 | 3,905 | 3,705 | 3,860 | 154,000 |
| 2018/09/19 | 3,570 | 3,720 | 3,535 | 3,690 | 126,100 |
| 2018/09/18 | 3,700 | 3,710 | 3,520 | 3,550 | 187,400 |
| 2018/09/14 | 3,775 | 3,845 | 3,760 | 3,820 | 87,000 |
| 2018/09/13 | 3,670 | 3,770 | 3,645 | 3,760 | 93,100 |
| 2018/09/12 | 3,475 | 3,630 | 3,465 | 3,620 | 130,400 |
| 2018/09/11 | 3,600 | 3,600 | 3,435 | 3,460 | 107,700 |
| 2018/09/10 | 3,585 | 3,595 | 3,530 | 3,560 | 64,900 |
| 2018/09/07 | 3,655 | 3,685 | 3,555 | 3,595 | 70,000 |
| 2018/09/06 | 3,760 | 3,770 | 3,635 | 3,655 | 83,200 |
| 2018/09/05 | 3,890 | 3,890 | 3,780 | 3,785 | 60,900 |
| 2018/09/04 | 3,805 | 3,925 | 3,795 | 3,890 | 52,900 |
| 2018/09/03 | 3,900 | 3,925 | 3,800 | 3,815 | 34,800 |
| 2018/08/31 | 3,890 | 3,950 | 3,880 | 3,890 | 91,000 |
| 2018/08/30 | 3,850 | 3,895 | 3,815 | 3,890 | 66,900 |
| 2018/08/29 | 3,905 | 3,930 | 3,820 | 3,845 | 48,300 |
| 2018/08/28 | 3,940 | 3,940 | 3,820 | 3,905 | 76,100 |
| 2018/08/27 | 3,870 | 3,955 | 3,865 | 3,940 | 60,100 |
| 2018/08/24 | 3,820 | 3,865 | 3,785 | 3,860 | 44,000 |
| 2018/08/23 | 3,790 | 3,880 | 3,780 | 3,845 | 80,800 |
| 2018/08/22 | 3,685 | 3,750 | 3,615 | 3,750 | 86,900 |
| 2018/08/21 | 3,765 | 3,775 | 3,690 | 3,705 | 97,700 |
| 2018/08/20 | 3,790 | 3,830 | 3,760 | 3,790 | 104,500 |
| 2018/08/17 | 3,990 | 3,990 | 3,760 | 3,840 | 356,800 |
| 2018/08/16 | 4,140 | 4,195 | 4,000 | 4,000 | 393,700 |
| 2018/08/15 | 4,825 | 4,825 | 4,665 | 4,700 | 33,100 |
| 2018/08/14 | 4,730 | 4,835 | 4,705 | 4,805 | 40,100 |
| 2018/08/13 | 4,770 | 4,775 | 4,660 | 4,685 | 39,200 |
| 2018/08/10 | 4,835 | 4,885 | 4,805 | 4,805 | 43,800 |
| 2018/08/09 | 4,800 | 4,835 | 4,745 | 4,800 | 41,400 |
| 2018/08/08 | 4,700 | 4,810 | 4,670 | 4,745 | 73,400 |
| 2018/08/07 | 4,785 | 4,785 | 4,655 | 4,690 | 103,200 |
| 2018/08/06 | 4,765 | 4,840 | 4,765 | 4,785 | 49,700 |
| 2018/08/03 | 4,830 | 4,900 | 4,765 | 4,770 | 92,900 |
| 2018/08/02 | 4,970 | 4,990 | 4,800 | 4,810 | 101,300 |
| 2018/08/01 | 4,955 | 4,990 | 4,885 | 4,935 | 119,400 |
| 2018/07/31 | 4,825 | 4,970 | 4,765 | 4,955 | 123,100 |
| 2018/07/30 | 4,860 | 4,900 | 4,785 | 4,825 | 101,200 |
| 2018/07/27 | 4,835 | 4,865 | 4,785 | 4,865 | 128,900 |
| 2018/07/26 | 4,900 | 4,900 | 4,785 | 4,860 | 144,300 |
| 2018/07/25 | 4,840 | 4,930 | 4,785 | 4,890 | 80,300 |
| 2018/07/24 | 4,960 | 5,020 | 4,790 | 4,845 | 143,600 |
| 2018/07/23 | 5,000 | 5,010 | 4,805 | 4,925 | 223,700 |
| 2018/07/20 | 5,130 | 5,180 | 5,040 | 5,090 | 142,000 |
| 2018/07/19 | 5,380 | 5,420 | 5,170 | 5,220 | 151,500 |
| 2018/07/18 | 5,700 | 5,710 | 5,320 | 5,340 | 193,700 |
| 2018/07/17 | 5,480 | 5,780 | 5,420 | 5,750 | 86,200 |
| 2018/07/13 | 5,420 | 5,530 | 5,380 | 5,490 | 67,800 |
| 2018/07/12 | 5,400 | 5,650 | 5,390 | 5,420 | 95,200 |
| 2018/07/11 | 5,540 | 5,570 | 5,450 | 5,450 | 43,700 |
| 2018/07/10 | 5,900 | 5,910 | 5,600 | 5,600 | 92,400 |
| 2018/07/09 | 5,500 | 5,750 | 5,350 | 5,720 | 123,300 |
| 2018/07/06 | 5,740 | 5,770 | 5,180 | 5,510 | 191,700 |
| 2018/07/05 | 5,870 | 6,130 | 5,670 | 5,730 | 218,400 |
| 2018/07/04 | 6,360 | 6,410 | 6,100 | 6,320 | 175,500 |
| 2018/07/03 | 6,380 | 6,600 | 6,380 | 6,530 | 94,200 |
| 2018/07/02 | 6,530 | 6,540 | 6,370 | 6,380 | 50,500 |
| 2018/06/29 | 6,630 | 6,660 | 6,450 | 6,470 | 29,900 |
| 2018/06/28 | 6,550 | 6,700 | 6,450 | 6,630 | 80,300 |
| 2018/06/27 | 6,430 | 6,570 | 6,430 | 6,510 | 42,500 |
| 2018/06/26 | 6,280 | 6,380 | 6,240 | 6,320 | 33,900 |
| 2018/06/25 | 6,560 | 6,620 | 6,360 | 6,380 | 43,300 |
| 2018/06/22 | 6,550 | 6,660 | 6,550 | 6,630 | 42,800 |
| 2018/06/21 | 6,630 | 6,660 | 6,560 | 6,620 | 27,900 |
| 2018/06/20 | 6,570 | 6,630 | 6,430 | 6,630 | 66,300 |
| 2018/06/19 | 6,690 | 6,750 | 6,540 | 6,570 | 73,900 |
| 2018/06/18 | 6,880 | 6,890 | 6,700 | 6,750 | 70,300 |
| 2018/06/15 | 6,980 | 7,040 | 6,850 | 6,890 | 38,500 |
| 2018/06/14 | 6,950 | 7,100 | 6,890 | 6,950 | 61,700 |
| 2018/06/13 | 7,030 | 7,100 | 6,840 | 6,900 | 49,500 |
| 2018/06/12 | 7,080 | 7,090 | 6,970 | 7,040 | 75,100 |
| 2018/06/11 | 7,010 | 7,140 | 7,010 | 7,110 | 57,900 |
| 2018/06/08 | 6,810 | 7,030 | 6,810 | 6,970 | 52,100 |
| 2018/06/07 | 6,780 | 6,880 | 6,730 | 6,860 | 44,300 |
| 2018/06/06 | 6,770 | 6,820 | 6,720 | 6,730 | 22,200 |
| 2018/06/05 | 6,700 | 6,890 | 6,570 | 6,870 | 80,800 |
| 2018/06/04 | 6,960 | 6,960 | 6,700 | 6,730 | 97,300 |
| 2018/06/01 | 6,860 | 7,070 | 6,770 | 7,030 | 106,900 |
| 2018/05/31 | 7,100 | 7,160 | 6,970 | 7,050 | 82,100 |
| 2018/05/30 | 6,920 | 7,210 | 6,920 | 7,140 | 105,100 |
| 2018/05/29 | 6,820 | 7,050 | 6,760 | 7,010 | 82,000 |
| 2018/05/28 | 6,900 | 7,040 | 6,750 | 6,780 | 80,900 |
| 2018/05/25 | 6,590 | 6,990 | 6,540 | 6,910 | 114,400 |
| 2018/05/24 | 6,530 | 6,580 | 6,470 | 6,550 | 31,200 |
| 2018/05/23 | 6,550 | 6,660 | 6,520 | 6,560 | 26,800 |
| 2018/05/22 | 6,450 | 6,590 | 6,440 | 6,550 | 34,400 |
| 2018/05/21 | 6,340 | 6,410 | 6,290 | 6,410 | 35,200 |
| 2018/05/18 | 6,410 | 6,440 | 6,290 | 6,360 | 59,900 |
| 2018/05/17 | 6,440 | 6,530 | 6,420 | 6,440 | 47,200 |
| 2018/05/16 | 6,560 | 6,720 | 6,440 | 6,470 | 114,100 |
| 2018/05/15 | 6,500 | 6,690 | 6,470 | 6,650 | 56,500 |
| 2018/05/14 | 6,450 | 6,500 | 6,410 | 6,490 | 25,400 |
| 2018/05/11 | 6,350 | 6,480 | 6,330 | 6,460 | 59,400 |
| 2018/05/10 | 6,340 | 6,360 | 6,270 | 6,350 | 48,400 |
| 2018/05/09 | 6,220 | 6,400 | 6,150 | 6,350 | 85,500 |
| 2018/05/08 | 6,250 | 6,300 | 6,130 | 6,180 | 83,300 |
| 2018/05/07 | 5,980 | 6,220 | 5,910 | 6,170 | 76,700 |
| 2018/05/02 | 5,800 | 5,980 | 5,780 | 5,930 | 53,600 |
| 2018/05/01 | 5,700 | 5,770 | 5,650 | 5,760 | 32,100 |
| 2018/04/27 | 5,750 | 5,820 | 5,680 | 5,760 | 62,100 |
| 2018/04/26 | 5,610 | 5,820 | 5,510 | 5,770 | 125,400 |
| 2018/04/25 | 5,550 | 5,650 | 5,540 | 5,610 | 71,600 |
| 2018/04/24 | 5,580 | 5,650 | 5,550 | 5,600 | 98,700 |
| 2018/04/23 | 5,780 | 5,780 | 5,550 | 5,580 | 136,700 |
| 2018/04/20 | 5,750 | 5,930 | 5,750 | 5,810 | 75,500 |
| 2018/04/19 | 5,820 | 5,940 | 5,740 | 5,830 | 147,100 |
| 2018/04/18 | 5,840 | 5,850 | 5,750 | 5,820 | 91,000 |
| 2018/04/17 | 5,900 | 5,980 | 5,780 | 5,920 | 66,600 |
| 2018/04/16 | 5,890 | 5,950 | 5,730 | 5,890 | 83,500 |
| 2018/04/13 | 6,150 | 6,150 | 5,750 | 5,830 | 127,200 |
| 2018/04/12 | 5,940 | 6,020 | 5,650 | 5,850 | 199,300 |
| 2018/04/11 | 6,210 | 6,370 | 6,130 | 6,210 | 206,600 |
| 2018/04/10 | 6,100 | 6,220 | 6,010 | 6,200 | 164,800 |
| 2018/04/09 | 5,900 | 6,200 | 5,860 | 6,080 | 165,900 |
| 2018/04/06 | 5,720 | 5,920 | 5,710 | 5,820 | 69,400 |
| 2018/04/05 | 5,750 | 5,820 | 5,570 | 5,770 | 71,500 |
| 2018/04/04 | 5,720 | 5,820 | 5,510 | 5,700 | 146,400 |
| 2018/04/03 | 5,210 | 5,450 | 5,210 | 5,420 | 34,500 |
| 2018/04/02 | 5,310 | 5,370 | 5,280 | 5,310 | 35,600 |
| 2018/03/30 | 5,170 | 5,320 | 5,120 | 5,310 | 50,300 |
| 2018/03/29 | 5,100 | 5,110 | 5,010 | 5,110 | 33,500 |
| 2018/03/28 | 4,930 | 5,090 | 4,885 | 5,080 | 57,100 |
| 2018/03/27 | 5,160 | 5,160 | 4,865 | 4,980 | 134,800 |
| 2018/03/26 | 5,240 | 5,240 | 4,855 | 5,120 | 145,000 |
| 2018/03/23 | 5,100 | 5,140 | 5,010 | 5,020 | 38,900 |
| 2018/03/22 | 5,090 | 5,280 | 5,070 | 5,280 | 36,800 |
| 2018/03/20 | 5,200 | 5,200 | 4,975 | 5,090 | 52,800 |
| 2018/03/19 | 5,220 | 5,330 | 5,130 | 5,300 | 41,600 |
| 2018/03/16 | 5,280 | 5,300 | 5,150 | 5,260 | 46,500 |
| 2018/03/15 | 5,210 | 5,380 | 5,120 | 5,280 | 112,000 |
| 2018/03/14 | 4,850 | 4,935 | 4,835 | 4,920 | 27,400 |
| 2018/03/13 | 4,845 | 4,920 | 4,845 | 4,895 | 28,000 |
| 2018/03/12 | 4,905 | 4,905 | 4,805 | 4,845 | 37,400 |
| 2018/03/09 | 4,850 | 4,955 | 4,810 | 4,835 | 45,200 |
| 2018/03/08 | 4,985 | 4,985 | 4,810 | 4,840 | 44,900 |
| 2018/03/07 | 5,030 | 5,030 | 4,890 | 4,945 | 37,600 |
| 2018/03/06 | 4,955 | 5,060 | 4,920 | 4,955 | 43,100 |
| 2018/03/05 | 4,915 | 4,945 | 4,805 | 4,830 | 33,500 |
| 2018/03/02 | 4,850 | 4,945 | 4,790 | 4,880 | 41,000 |
| 2018/03/01 | 4,865 | 4,970 | 4,825 | 4,930 | 65,500 |
| 2018/02/28 | 4,910 | 4,990 | 4,875 | 4,935 | 46,900 |
| 2018/02/27 | 4,860 | 4,950 | 4,825 | 4,910 | 45,400 |
| 2018/02/26 | 4,920 | 4,930 | 4,805 | 4,815 | 100,000 |
| 2018/02/23 | 5,000 | 5,080 | 4,920 | 4,935 | 79,200 |
| 2018/02/22 | 4,955 | 5,040 | 4,945 | 5,000 | 46,100 |
| 2018/02/21 | 5,020 | 5,050 | 4,950 | 5,000 | 38,400 |
| 2018/02/20 | 4,955 | 5,020 | 4,910 | 4,995 | 68,700 |
| 2018/02/19 | 4,935 | 5,000 | 4,920 | 4,940 | 94,800 |
| 2018/02/16 | 4,920 | 5,020 | 4,900 | 4,930 | 58,500 |
| 2018/02/15 | 5,010 | 5,030 | 4,840 | 4,865 | 63,100 |
| 2018/02/14 | 4,975 | 5,120 | 4,935 | 4,940 | 114,400 |
| 2018/02/13 | 5,060 | 5,090 | 4,950 | 4,965 | 52,500 |
| 2018/02/09 | 4,930 | 5,040 | 4,910 | 5,010 | 54,500 |
| 2018/02/08 | 5,230 | 5,250 | 5,040 | 5,140 | 58,400 |
| 2018/02/07 | 5,520 | 5,550 | 4,965 | 5,030 | 89,600 |
| 2018/02/06 | 5,140 | 5,220 | 4,840 | 4,945 | 101,100 |
| 2018/02/05 | 5,600 | 5,630 | 5,410 | 5,500 | 72,800 |
| 2018/02/02 | 5,580 | 5,720 | 5,520 | 5,700 | 67,200 |
| 2018/02/01 | 5,500 | 5,640 | 5,480 | 5,600 | 73,700 |
| 2018/01/31 | 5,470 | 5,560 | 5,460 | 5,490 | 55,000 |
| 2018/01/30 | 5,450 | 5,540 | 5,390 | 5,480 | 68,400 |
| 2018/01/29 | 5,480 | 5,500 | 5,420 | 5,480 | 50,200 |
| 2018/01/26 | 5,380 | 5,420 | 5,320 | 5,360 | 65,000 |
| 2018/01/25 | 5,290 | 5,510 | 5,250 | 5,480 | 89,900 |
| 2018/01/24 | 5,390 | 5,390 | 5,260 | 5,330 | 59,600 |
| 2018/01/23 | 5,300 | 5,450 | 5,280 | 5,400 | 47,600 |
| 2018/01/22 | 5,250 | 5,300 | 5,200 | 5,300 | 44,400 |
| 2018/01/19 | 5,200 | 5,330 | 5,200 | 5,310 | 70,900 |
| 2018/01/18 | 5,280 | 5,320 | 5,190 | 5,190 | 68,700 |
| 2018/01/17 | 5,200 | 5,330 | 5,200 | 5,300 | 80,800 |
| 2018/01/16 | 5,230 | 5,250 | 5,030 | 5,210 | 134,200 |
| 2018/01/15 | 5,690 | 5,730 | 5,200 | 5,230 | 165,200 |
| 2018/01/12 | 5,380 | 5,770 | 5,360 | 5,740 | 207,500 |
| 2018/01/11 | 5,040 | 5,460 | 4,815 | 5,230 | 348,500 |
| 2018/01/10 | 4,910 | 4,925 | 4,785 | 4,870 | 67,900 |
| 2018/01/09 | 4,990 | 4,995 | 4,910 | 4,935 | 38,600 |
| 2018/01/05 | 5,030 | 5,040 | 4,965 | 4,990 | 39,500 |
| 2018/01/04 | 4,980 | 5,020 | 4,940 | 5,010 | 49,600 |