[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 
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
2016-04-182200.002270.002174.002174.0069700154504200
2016-04-152226.002278.002163.002277.0087500194233800
2016-04-142180.002348.002155.002263.00145600333167900
2016-04-132100.002156.002100.002123.001970041914500
2016-04-122160.002188.002087.002100.003030064116100
2016-04-112160.002160.002089.002155.002070043859100
2016-04-082135.002207.002115.002169.003000064779900
2016-04-072109.002138.002080.002121.001750037008600
2016-04-062101.002104.002059.002073.001680034951800
2016-04-052242.002242.002086.002086.002250048197800
2016-04-042160.002253.002143.002243.003070067242500
2016-04-012255.002262.002179.002179.004480099045700
2016-03-312286.002296.002240.002255.002300052344700
2016-03-302275.002288.002243.002278.001850041990900
2016-03-292205.002279.002205.002277.003590080825200
2016-03-282192.002200.002165.002200.001110024293300
2016-03-252177.002196.002170.002194.001140024875100
2016-03-242160.002192.002141.002177.001570034073500
2016-03-232176.002176.002148.002160.001280027668000
2016-03-222125.002185.002125.002168.002440052663400
2016-03-182061.002116.002019.002116.002750056689400
2016-03-172089.002105.002070.002082.001610033572900
2016-03-162050.002088.002040.002068.002220045834900
2016-03-152078.002115.002074.002079.001020021328200
2016-03-142087.002100.002062.002097.002080043302900
2016-03-112018.002132.002018.002083.002700055640800
2016-03-102030.002055.002030.002040.002660054380400
2016-03-092146.002146.002045.002046.001600033364500
2016-03-082080.002145.002037.002130.004450093329500
2016-03-072113.002113.002071.002080.001050021863600
2016-03-042170.002174.002106.002123.002230047486300
2016-03-032240.002240.002150.002168.002430053121900
2016-03-022180.002259.002174.002243.0056900126545700
2016-03-012134.002179.002103.002176.003970086032400
2016-02-292111.002175.002108.002157.0075800163413000
2016-02-262121.002132.002042.002102.003720077708200
2016-02-252015.002137.002004.002121.00105200217248800
2016-02-242160.002180.002138.002180.004320093464400
2016-02-232130.002149.002085.002144.003030064320600
2016-02-222040.002132.002040.002126.002740057312800
2016-02-192090.002090.002001.002050.0053500109359200
2016-02-182019.002130.002015.002112.004780099123000
2016-02-171980.002020.001962.002017.003740074721100
2016-02-161970.002017.001942.001943.0055000108630700
2016-02-151954.001979.001930.001953.004600089885500
2016-02-121900.001953.001886.001901.003970075930900
2016-02-101977.002012.001939.001973.0062900124268000
2016-02-091983.002055.001969.001976.0069100138779900
2016-02-081967.002040.001967.002033.002200044281000
2016-02-052018.002052.001956.001987.0095800190697800
2016-02-042060.002061.002019.002028.0063200128637400
2016-02-032110.002112.002060.002070.0066600138663700
2016-02-022222.002231.002120.002127.0087800190770100
2016-02-012300.002310.002231.002242.0061400138981900
2016-01-292356.002370.002246.002293.0075900174424200
2016-01-282389.002410.002343.002388.003830091385000
2016-01-272250.002399.002250.002389.0072000168525600
2016-01-262229.002257.002211.002230.0063700141942900
2016-01-252118.002383.002101.002245.00126500287888200
2016-01-222100.002104.002048.002099.0060100125571000
2016-01-212075.002095.001974.001974.0062300126552500
2016-01-202084.002121.002084.002086.004500094558300
2016-01-191995.002085.001995.002076.0053200109417600
2016-01-182002.002026.001993.002000.004960099318000
2016-01-152043.002136.002041.002082.003810080083700
2016-01-142001.002040.002001.002035.002840057456200
2016-01-131977.002043.001977.002018.003270065903600
2016-01-122000.002015.001950.001974.0059900119032800
2016-01-082029.002075.002021.002021.002950060407900
2016-01-072052.002079.002048.002048.002530052091400
2016-01-062090.002119.002065.002065.001620033723100
2016-01-052092.002118.002065.002094.001950040883500
2016-01-042151.002151.002087.002091.001910040429600
2015-12-302122.002152.002078.002141.002220047369200
2015-12-292048.002102.002035.002072.001570032492300
2015-12-282061.002061.002009.002048.001220024913400
2015-12-252020.002064.002020.002048.001580032231600
2015-12-242100.002100.002015.002017.002450050429400
2015-12-222024.002066.002024.002040.001820037217800
2015-12-212037.002049.002012.002029.002290046474300
2015-12-182099.002115.002034.002037.002990062292800
2015-12-172040.002098.002040.002057.002780057449600
2015-12-162047.002056.002000.002008.002050041402800
2015-12-152023.002055.001992.001994.002190044326200
2015-12-141982.002047.001961.002023.0054900109930900
2015-12-111978.002064.001978.002013.004270086092400
2015-12-102030.002058.001995.001995.003380068139200
2015-12-092090.002104.002046.002052.003190066012000
2015-12-082052.002080.002052.002059.002980061408700
2015-12-072100.002138.002079.002079.003360070594900
2015-12-042108.002111.002087.002093.002780058377100
2015-12-032144.002144.002090.002113.0069900148216100
2015-12-022150.002150.002101.002121.003900082927500
2015-12-012178.002178.002113.002125.003610077203700
2015-11-302162.002190.002154.002161.002270049166000
2015-11-272150.002265.002140.002212.0091000201819200
2015-11-262122.002147.002105.002125.0089900190889600

   ※ 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