[4343 東証1部] イオンファンタジー 日足 時系列データ

[4343 東証1部] イオンファンタジー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-252977.003065.002950.003045.0072000217220900
2017-04-242969.003020.002948.002979.0075300224725900
2017-04-212999.002999.002861.002940.0084900248774500
2017-04-202856.002975.002849.002934.00133500388961500
2017-04-192689.002853.002680.002800.00186200519969200
2017-04-182620.002640.002592.002599.003280085523500
2017-04-172601.002635.002601.002616.002270059415100
2017-04-142657.002680.002610.002614.0046400121943500
2017-04-132680.002740.002602.002704.0095200254840200
2017-04-122756.002763.002681.002730.0049800135722500
2017-04-112700.002727.002685.002706.003680099490500
2017-04-102652.002711.002652.002696.002410064619800
2017-04-072676.002680.002627.002648.002100055734600
2017-04-062655.002671.002619.002627.002710071606300
2017-04-052717.002730.002658.002672.0038600103826900
2017-04-042813.002813.002720.002730.0039900109963000
2017-04-032880.002885.002826.002830.002880081980200
2017-03-312864.002908.002860.002890.0055100159293300
2017-03-302880.002915.002845.002853.0050100143879500
2017-03-292808.002871.002808.002871.0039500112419400
2017-03-282720.002795.002720.002795.003390093824900
2017-03-272764.002764.002702.002716.002930079815800
2017-03-242780.002781.002745.002753.0046900129230800
2017-03-232751.002804.002737.002804.002010055762600
2017-03-222779.002779.002750.002750.001820050193100
2017-03-212793.002802.002785.002786.002610072901500
2017-03-172810.002810.002778.002778.0040400112605700
2017-03-162810.002815.002794.002811.002970083357000
2017-03-152858.002858.002813.002815.0036300102664900
2017-03-142906.002906.002868.002875.003090088997200
2017-03-132924.002927.002906.002906.001830053338700
2017-03-102931.002932.002915.002929.002980087202800
2017-03-092942.002942.002908.002916.002970086832500
2017-03-082984.002984.002945.002955.002790082478200
2017-03-072959.002985.002901.002984.003070091041000
2017-03-062984.002997.002968.002985.003200095441800
2017-03-032943.002958.002908.002939.0052600154322000
2017-03-022994.003000.002950.002978.0054500162549600
2017-03-013015.003015.002970.002994.002970088819100
2017-02-283000.003020.002981.003015.003140094437200
2017-02-273035.003050.002984.003010.003030091221600
2017-02-243100.003100.003035.003040.0053800164634000
2017-02-233135.003160.003105.003140.0059300185276500
2017-02-223135.003145.003110.003135.002500078187500
2017-02-213135.003135.003110.003120.001230038398500
2017-02-203110.003125.003085.003120.001620050384000
2017-02-173115.003115.003070.003105.003120096660000
2017-02-163120.003120.003070.003085.002450075766000
2017-02-153140.003145.003110.003120.001820056844500
2017-02-143180.003185.003110.003120.0039200123375000
2017-02-133135.003175.003125.003160.0032700102943500
2017-02-103090.003105.003070.003100.0033600103864500
2017-02-093045.003075.003035.003055.002360072168000
2017-02-083040.003095.003030.003045.0034500105266000
2017-02-073050.003060.003035.003040.0038100115906500
2017-02-063060.003075.003055.003070.002420074068000
2017-02-033045.003075.003045.003055.002070063274500
2017-02-023105.003105.003045.003055.002840087001500
2017-02-013080.003130.003060.003115.0037000114463500
2017-01-313065.003140.003035.003110.0036800114303000
2017-01-303085.003085.003030.003050.003130095368500
2017-01-273050.003105.003045.003080.002530077876000
2017-01-263050.003060.003020.003055.0048200146658500
2017-01-253070.003095.003025.003055.0050000152773000
2017-01-243100.003110.003050.003075.0044200135743000
2017-01-233200.003200.003105.003125.0046400145497000
2017-01-203280.003285.003210.003225.0046200149537000
2017-01-193330.003390.003310.003320.002400080124000
2017-01-183245.003345.003240.003335.002070068277000
2017-01-173310.003355.003255.003285.002080068482500
2017-01-163415.003415.003315.003330.0041800139820000
2017-01-133455.003480.003370.003415.0065500224606000
2017-01-123400.003455.003335.003365.0092500312449500
2017-01-113300.003460.003275.003340.0057400192614500
2017-01-103200.003335.003190.003255.0054500177529500
2017-01-063120.003190.003115.003185.002950093424500
2017-01-053180.003180.003120.003150.0044400139950500
2017-01-043175.003180.003120.003155.0069700219457500
2016-12-303055.003195.002984.003195.0080800249313600
2016-12-293030.003050.002996.003045.001990060121900
2016-12-283060.003100.003040.003045.001710052336000
2016-12-273060.003085.003050.003060.00890027317500
2016-12-263080.003080.003040.003065.001440044128500
2016-12-223105.003105.003060.003070.001060032617500
2016-12-213050.003140.003050.003115.0039000120919000
2016-12-203050.003050.003000.003045.002940089109500
2016-12-193025.003025.002994.003020.002730082061000
2016-12-163035.003035.002983.003010.0033800101390000
2016-12-153030.003075.002996.003010.002950089286600
2016-12-143035.003035.002969.003030.003290098952700
2016-12-133005.003035.002999.003035.002850086120300
2016-12-123020.003020.002961.003005.0044300132420200
2016-12-092987.003030.002987.003030.002380071590300
2016-12-083045.003045.002971.003020.002660079826800
2016-12-073040.003040.003000.003025.002340070581000
2016-12-063080.003090.003000.003005.001840055665000
2016-12-053085.003100.003005.003010.002650080459000
2016-12-023160.003170.003120.003130.003060096127000
2016-12-013180.003210.003135.003160.002740087001000
2016-11-303085.003160.003060.003155.002470077413000
2016-11-293045.003120.003045.003085.002490076944000
2016-11-282970.003080.002950.003070.0043900132595100
2016-11-253005.003010.002946.002957.0034800103257500
2016-11-243040.003040.002990.003005.001950058673300
2016-11-223040.003040.002990.003025.002200066280500
2016-11-213015.003045.003005.003020.001590048027500
2016-11-183065.003065.003005.003015.0033200100301000
2016-11-173115.003115.003025.003030.003060093754000
2016-11-163080.003115.002985.003070.0068700209357700
2016-11-153115.003125.002986.003070.0042900130907600
2016-11-142958.003155.002958.003145.0049500153555900
2016-11-112976.002983.002916.002958.0066000194766700
2016-11-102941.003035.002941.002969.0047400141093200
2016-11-092972.003020.002846.002894.0057200167478900
2016-11-083015.003020.002965.003000.003280098285100
2016-11-073065.003095.003020.003040.002600079138000
2016-11-043130.003140.003020.003030.0038500117850000
2016-11-023145.003225.003110.003190.0057200181287000
2016-11-013255.003255.003165.003200.003060097627000
2016-10-313110.003270.003110.003255.0052600169051000
2016-10-283090.003215.003040.003110.00148900463253500
2016-10-273080.003120.003065.003095.0037800116788500
2016-10-263085.003115.003065.003075.002690083009500
2016-10-253075.003100.003045.003075.0047900146842000
2016-10-243040.003130.003040.003060.0050300154745000
2016-10-213295.003295.003055.003065.0064500202496500
2016-10-203240.003265.003170.003240.0055500179041000
2016-10-193075.003220.003055.003205.0073200230795000
2016-10-183045.003085.003025.003075.0048100147272500
2016-10-173030.003055.002990.003045.0053700162522100
2016-10-143080.003120.003020.003040.0041100125873500
2016-10-133000.003130.002968.003110.0073000221973800
2016-10-123000.003150.002930.002994.00123400375474700
2016-10-112828.003010.002814.003005.00118700348422900
2016-10-072740.002841.002687.002828.0073600203623100
2016-10-062840.002841.002640.002704.00113800309469600
2016-10-052822.002833.002738.002759.0077000214303100
2016-10-042819.002881.002809.002872.003350095484700
2016-10-032869.002893.002800.002863.003250092401300
2016-09-302840.002933.002823.002885.0059500172063800
2016-09-292875.002888.002834.002846.0051800147836400
2016-09-282835.002886.002812.002875.0041400118321800
2016-09-272802.002835.002770.002835.0045900129214600
2016-09-262772.002853.002772.002831.0056100158892400
2016-09-232730.002812.002694.002801.0065200179948200
2016-09-212620.002727.002620.002716.0060100161942800
2016-09-202535.002648.002502.002617.0077500202347200
2016-09-162492.002510.002465.002485.002110052460300
2016-09-152483.002532.002467.002512.0040200100307900
2016-09-142479.002493.002448.002469.002010049559600
2016-09-132500.002500.002466.002479.001230030529200
2016-09-122450.002487.002447.002483.003360083189300
2016-09-092508.002508.002456.002471.0041300102567500
2016-09-082405.002498.002405.002472.0056000138291300
2016-09-072391.002425.002388.002415.003400081899600
2016-09-062247.002449.002247.002398.00101700242713500
2016-09-052279.002313.002228.002243.0054500123111400
2016-09-022195.002327.002195.002278.0052200118643800
2016-09-012197.002198.002140.002196.0056900123603300
2016-08-312215.002239.002099.002153.00109500234576000
2016-08-302275.002276.002214.002214.003370075309000
2016-08-292333.002349.002285.002299.002460056602000
2016-08-262301.002338.002275.002285.002230051150000
2016-08-252311.002320.002262.002284.002930066922900
2016-08-242390.002402.002320.002323.002190051444200
2016-08-232331.002388.002331.002380.0055700131924100
2016-08-222319.002319.002238.002281.004370099209500
2016-08-192374.002400.002262.002277.0071700166898600
2016-08-182265.002420.002252.002350.00153900363725000
2016-08-172228.002277.002217.002238.0067700151792700
2016-08-162300.002305.002218.002228.0074800168019500
2016-08-152300.002352.002291.002317.003210074577800
2016-08-122319.002322.002291.002291.003270075475500
2016-08-102289.002353.002257.002321.0075800175022800
2016-08-092272.002295.002224.002289.0046000104305100
2016-08-082299.002318.002236.002300.0052600120040400
2016-08-052280.002281.002198.002208.0061500136563400
2016-08-042332.002354.002256.002272.0061300141240100
2016-08-032346.002348.002215.002234.00123100276344200
2016-08-022411.002412.002331.002341.0099400234273100
2016-08-012477.002510.002449.002451.0042900106491300
2016-07-292512.002548.002462.002540.002930073512100
2016-07-282532.002566.002476.002536.003570089838300
2016-07-272560.002569.002471.002532.00112600282596600
2016-07-262684.002684.002537.002548.0060100154798400
2016-07-252717.002759.002637.002644.0075900202348800
2016-07-222812.002837.002728.002749.0064300177242400
2016-07-212865.002900.002817.002862.0051900148398800
2016-07-202815.002926.002815.002926.0035900103189100
2016-07-192860.002888.002802.002844.0054400154459800
2016-07-152900.002900.002791.002816.0083000234735800
2016-07-142793.002851.002778.002787.0047700133928200
2016-07-132880.002890.002728.002743.0091600254466100
2016-07-122870.002917.002855.002856.0050300144863000
2016-07-112709.002918.002709.002838.0081800233493500
2016-07-082682.002784.002656.002669.0068400186363100
2016-07-072585.002687.002534.002682.00221300579991100
2016-07-062779.002781.002641.002704.00146200393582100
2016-07-052902.002902.002818.002829.0055500158059800
2016-07-042919.002930.002831.002916.0062000178840100
2016-07-012842.002969.002842.002918.0055400161575600
2016-06-302700.002937.002700.002842.00154400439087100
2016-06-292600.002670.002566.002647.0065100171235400
2016-06-282550.002640.002535.002561.0071200184445300
2016-06-272460.002599.002460.002585.002610066722600
2016-06-242619.002645.002412.002498.0055400140790500
2016-06-232575.002603.002546.002597.003300085318600
2016-06-222637.002637.002576.002614.0069400180593700
2016-06-212601.002706.002599.002637.0073100193760400
2016-06-202599.002632.002578.002612.0042500110932900
2016-06-172630.002640.002545.002569.0084200216992600
2016-06-162813.002820.002612.002622.0072900194635200
2016-06-152801.002810.002760.002763.0047600132093400
2016-06-142900.002902.002828.002851.0044000125765000
2016-06-132902.002905.002845.002869.0043500125110200
2016-06-102961.002981.002913.002964.0040600120040900
2016-06-092918.002970.002890.002961.002830083048300
2016-06-082973.002983.002886.002932.0045300132869500
2016-06-072840.002980.002827.002973.0085300250615200
2016-06-062780.002833.002748.002803.0040700114146100
2016-06-032756.002820.002756.002791.002820078838600
2016-06-022731.002760.002695.002736.001950053243200
2016-06-012703.002767.002691.002731.0039000106250200
2016-05-312806.002813.002700.002726.00138100377604900
2016-05-302777.002815.002752.002806.0044600124701600
2016-05-272801.002823.002746.002799.0045200126507700
2016-05-262758.002858.002743.002801.0059500167474400
2016-05-252677.002812.002676.002721.0085300234200600
2016-05-242538.002650.002538.002650.0063400164831700
2016-05-232641.002641.002473.002492.0070800178910000
2016-05-202600.002647.002590.002641.0057200149868900
2016-05-192500.002669.002492.002621.0095400248827600
2016-05-182410.002470.002384.002432.003620087705800
2016-05-172344.002394.002344.002386.003420081158500
2016-05-162370.002411.002335.002342.002760065485200
2016-05-132528.002528.002382.002392.0064900157598900
2016-05-122500.002565.002499.002533.003270082613700
2016-05-112575.002600.002515.002525.003340085636400
2016-05-102468.002580.002468.002575.003530090062000
2016-05-092483.002588.002450.002469.0087500219758700
2016-05-062360.002485.002350.002483.0055900135706000
2016-05-022380.002408.002332.002374.003900092194900
2016-04-282374.002436.002350.002416.0057700138085800
2016-04-272341.002397.002330.002380.002140050661900
2016-04-262368.002387.002315.002342.0047400111672500
2016-04-252387.002410.002342.002394.003570085432800
2016-04-222366.002410.002326.002392.0073200173246400
2016-04-212355.002399.002348.002366.0049000116307600
2016-04-202400.002400.002345.002348.003960093772100
2016-04-192273.002400.002261.002400.0098100230333700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog