fantasista(1783)の株価時系列情報
fantasista(1783)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 |
---|---|---|---|---|---|
2009/12/30 | 34 | 34 | 33 | 34 | 25,900 |
2009/12/29 | 34 | 35 | 33 | 34 | 58,800 |
2009/12/28 | 34 | 35 | 32 | 33 | 87,700 |
2009/12/25 | 35 | 35 | 34 | 34 | 52,300 |
2009/12/24 | 34 | 35 | 34 | 34 | 59,100 |
2009/12/22 | 36 | 36 | 34 | 36 | 38,600 |
2009/12/21 | 35 | 36 | 34 | 35 | 27,100 |
2009/12/18 | 35 | 36 | 34 | 36 | 57,200 |
2009/12/17 | 36 | 36 | 35 | 35 | 16,200 |
2009/12/16 | 37 | 37 | 35 | 36 | 30,100 |
2009/12/15 | 36 | 37 | 35 | 36 | 55,300 |
2009/12/14 | 37 | 37 | 35 | 36 | 27,200 |
2009/12/11 | 36 | 37 | 35 | 37 | 37,700 |
2009/12/10 | 37 | 37 | 35 | 35 | 77,500 |
2009/12/09 | 37 | 37 | 36 | 36 | 20,900 |
2009/12/08 | 38 | 38 | 36 | 36 | 68,400 |
2009/12/07 | 37 | 38 | 37 | 37 | 39,800 |
2009/12/04 | 36 | 39 | 35 | 38 | 153,200 |
2009/12/03 | 37 | 37 | 35 | 36 | 110,600 |
2009/12/02 | 37 | 37 | 36 | 36 | 24,300 |
2009/12/01 | 37 | 38 | 36 | 37 | 37,500 |
2009/11/30 | 36 | 38 | 36 | 38 | 31,700 |
2009/11/27 | 37 | 38 | 36 | 38 | 61,300 |
2009/11/26 | 37 | 38 | 37 | 38 | 19,200 |
2009/11/25 | 37 | 38 | 36 | 37 | 33,600 |
2009/11/24 | 36 | 38 | 36 | 37 | 70,000 |
2009/11/20 | 36 | 37 | 35 | 37 | 71,800 |
2009/11/19 | 36 | 37 | 35 | 37 | 114,300 |
2009/11/18 | 37 | 38 | 36 | 38 | 168,800 |
2009/11/17 | 38 | 39 | 37 | 39 | 85,600 |
2009/11/16 | 37 | 38 | 35 | 38 | 129,800 |
2009/11/13 | 38 | 39 | 37 | 38 | 70,600 |
2009/11/12 | 39 | 40 | 38 | 38 | 54,700 |
2009/11/11 | 40 | 40 | 37 | 39 | 104,200 |
2009/11/10 | 37 | 39 | 35 | 39 | 215,000 |
2009/11/09 | 34 | 38 | 34 | 35 | 125,400 |
2009/11/06 | 36 | 36 | 33 | 35 | 145,300 |
2009/11/05 | 38 | 38 | 36 | 37 | 98,500 |
2009/11/04 | 38 | 40 | 38 | 38 | 76,200 |
2009/11/02 | 40 | 40 | 38 | 40 | 47,700 |
2009/10/30 | 38 | 41 | 38 | 40 | 76,400 |
2009/10/29 | 40 | 40 | 37 | 39 | 255,500 |
2009/10/28 | 42 | 42 | 39 | 41 | 166,900 |
2009/10/27 | 41 | 42 | 41 | 41 | 33,200 |
2009/10/26 | 43 | 43 | 41 | 43 | 63,300 |
2009/10/23 | 42 | 43 | 41 | 42 | 34,100 |
2009/10/22 | 41 | 44 | 40 | 42 | 98,800 |
2009/10/21 | 43 | 43 | 40 | 41 | 99,400 |
2009/10/20 | 43 | 44 | 42 | 43 | 29,900 |
2009/10/19 | 44 | 45 | 42 | 43 | 125,900 |
2009/10/16 | 44 | 45 | 44 | 44 | 117,100 |
2009/10/15 | 45 | 46 | 44 | 44 | 42,900 |
2009/10/14 | 44 | 46 | 44 | 46 | 54,600 |
2009/10/13 | 46 | 47 | 45 | 46 | 98,200 |
2009/10/09 | 45 | 46 | 45 | 46 | 43,600 |
2009/10/08 | 44 | 46 | 44 | 45 | 88,300 |
2009/10/07 | 41 | 45 | 41 | 43 | 219,200 |
2009/10/06 | 42 | 42 | 40 | 40 | 70,100 |
2009/10/05 | 44 | 44 | 41 | 41 | 53,100 |
2009/10/02 | 44 | 45 | 43 | 44 | 65,700 |
2009/10/01 | 46 | 47 | 44 | 44 | 69,800 |
2009/09/30 | 46 | 47 | 45 | 46 | 53,200 |
2009/09/29 | 46 | 47 | 45 | 45 | 69,400 |
2009/09/28 | 46 | 48 | 44 | 45 | 152,500 |
2009/09/25 | 46 | 48 | 46 | 47 | 80,000 |
2009/09/24 | 47 | 48 | 44 | 47 | 133,600 |
2009/09/18 | 49 | 50 | 46 | 47 | 179,700 |
2009/09/17 | 50 | 51 | 49 | 49 | 54,000 |
2009/09/16 | 50 | 51 | 49 | 51 | 86,800 |
2009/09/15 | 52 | 52 | 49 | 49 | 144,000 |
2009/09/14 | 51 | 52 | 50 | 51 | 24,400 |
2009/09/11 | 50 | 52 | 50 | 51 | 89,300 |
2009/09/10 | 51 | 51 | 50 | 51 | 73,000 |
2009/09/09 | 50 | 51 | 50 | 51 | 113,900 |
2009/09/08 | 52 | 53 | 50 | 50 | 108,000 |
2009/09/07 | 52 | 53 | 51 | 52 | 115,600 |
2009/09/04 | 52 | 54 | 52 | 53 | 79,000 |
2009/09/03 | 53 | 54 | 52 | 53 | 97,200 |
2009/09/02 | 53 | 54 | 52 | 53 | 41,400 |
2009/09/01 | 52 | 54 | 52 | 54 | 78,700 |
2009/08/31 | 52 | 54 | 52 | 53 | 183,500 |
2009/08/28 | 53 | 54 | 53 | 54 | 103,100 |
2009/08/27 | 52 | 54 | 52 | 53 | 82,700 |
2009/08/26 | 53 | 53 | 52 | 53 | 93,500 |
2009/08/25 | 53 | 54 | 52 | 54 | 40,600 |
2009/08/24 | 53 | 54 | 53 | 54 | 123,500 |
2009/08/21 | 53 | 53 | 51 | 53 | 77,400 |
2009/08/20 | 53 | 54 | 52 | 53 | 108,400 |
2009/08/19 | 53 | 54 | 52 | 53 | 181,900 |
2009/08/18 | 52 | 53 | 51 | 53 | 145,300 |
2009/08/17 | 52 | 53 | 51 | 51 | 68,100 |
2009/08/14 | 51 | 56 | 51 | 52 | 561,700 |
2009/08/13 | 51 | 52 | 50 | 51 | 86,500 |
2009/08/12 | 52 | 53 | 50 | 51 | 104,400 |
2009/08/11 | 52 | 53 | 51 | 52 | 48,300 |
2009/08/10 | 51 | 53 | 49 | 53 | 222,200 |
2009/08/07 | 52 | 53 | 51 | 52 | 70,700 |
2009/08/06 | 52 | 53 | 51 | 52 | 50,500 |
2009/08/05 | 53 | 53 | 52 | 52 | 26,100 |
2009/08/04 | 52 | 53 | 51 | 53 | 83,200 |
2009/08/03 | 52 | 52 | 51 | 52 | 82,300 |
2009/07/31 | 52 | 53 | 51 | 53 | 70,600 |
2009/07/30 | 53 | 54 | 52 | 52 | 151,300 |
2009/07/29 | 52 | 61 | 51 | 54 | 1,389,100 |
2009/07/28 | 51 | 52 | 51 | 51 | 30,800 |
2009/07/27 | 53 | 53 | 51 | 51 | 152,800 |
2009/07/24 | 53 | 56 | 51 | 53 | 317,100 |
2009/07/23 | 54 | 54 | 51 | 53 | 68,600 |
2009/07/22 | 53 | 54 | 53 | 54 | 43,700 |
2009/07/21 | 52 | 54 | 51 | 53 | 128,300 |
2009/07/17 | 51 | 51 | 50 | 51 | 27,000 |
2009/07/16 | 50 | 52 | 50 | 51 | 78,100 |
2009/07/15 | 50 | 51 | 49 | 51 | 60,400 |
2009/07/14 | 49 | 51 | 48 | 50 | 87,000 |
2009/07/13 | 52 | 52 | 48 | 48 | 284,900 |
2009/07/10 | 52 | 53 | 51 | 52 | 92,400 |
2009/07/09 | 52 | 53 | 51 | 52 | 131,300 |
2009/07/08 | 53 | 54 | 51 | 52 | 244,100 |
2009/07/07 | 56 | 57 | 53 | 55 | 249,500 |
2009/07/06 | 57 | 57 | 55 | 56 | 168,700 |
2009/07/03 | 56 | 58 | 55 | 57 | 169,300 |
2009/07/02 | 67 | 69 | 56 | 57 | 2,785,100 |
2009/07/01 | 55 | 60 | 54 | 59 | 653,300 |
2009/06/30 | 54 | 58 | 53 | 55 | 551,900 |
2009/06/29 | 52 | 55 | 51 | 55 | 399,000 |
2009/06/26 | 52 | 52 | 51 | 52 | 71,700 |
2009/06/25 | 52 | 52 | 50 | 51 | 365,300 |
2009/06/24 | 53 | 53 | 50 | 51 | 179,700 |
2009/06/23 | 51 | 55 | 49 | 54 | 389,500 |
2009/06/22 | 52 | 52 | 50 | 52 | 104,900 |
2009/06/19 | 51 | 52 | 50 | 52 | 138,300 |
2009/06/18 | 50 | 52 | 49 | 50 | 141,300 |
2009/06/17 | 51 | 52 | 49 | 51 | 307,500 |
2009/06/16 | 53 | 55 | 50 | 51 | 356,200 |
2009/06/15 | 50 | 55 | 50 | 55 | 466,600 |
2009/06/12 | 51 | 52 | 49 | 49 | 209,600 |
2009/06/11 | 51 | 51 | 49 | 50 | 413,100 |
2009/06/10 | 53 | 54 | 51 | 52 | 224,900 |
2009/06/09 | 56 | 57 | 51 | 52 | 426,200 |
2009/06/08 | 52 | 63 | 52 | 56 | 2,158,600 |
2009/06/05 | 48 | 49 | 47 | 49 | 113,100 |
2009/06/04 | 48 | 49 | 47 | 48 | 156,900 |
2009/06/03 | 45 | 51 | 45 | 48 | 458,700 |
2009/06/02 | 46 | 47 | 44 | 45 | 133,400 |
2009/06/01 | 44 | 46 | 44 | 45 | 100,600 |
2009/05/29 | 44 | 45 | 44 | 44 | 80,300 |
2009/05/28 | 45 | 46 | 44 | 45 | 97,900 |
2009/05/27 | 46 | 47 | 45 | 46 | 75,000 |
2009/05/26 | 44 | 46 | 44 | 46 | 63,600 |
2009/05/25 | 45 | 46 | 45 | 45 | 53,500 |
2009/05/22 | 45 | 46 | 43 | 46 | 119,700 |
2009/05/21 | 47 | 47 | 44 | 46 | 179,300 |
2009/05/20 | 47 | 48 | 46 | 46 | 83,200 |
2009/05/19 | 47 | 47 | 46 | 47 | 76,900 |
2009/05/18 | 47 | 49 | 46 | 46 | 148,800 |
2009/05/15 | 49 | 50 | 48 | 48 | 65,900 |
2009/05/14 | 49 | 50 | 48 | 49 | 93,300 |
2009/05/13 | 50 | 51 | 46 | 50 | 200,700 |
2009/05/12 | 47 | 52 | 47 | 51 | 346,200 |
2009/05/11 | 48 | 48 | 47 | 48 | 69,100 |
2009/05/08 | 47 | 48 | 46 | 48 | 81,400 |
2009/05/07 | 45 | 49 | 45 | 46 | 159,800 |
2009/05/01 | 46 | 47 | 42 | 45 | 262,300 |
2009/04/30 | 48 | 49 | 46 | 46 | 103,000 |
2009/04/28 | 50 | 50 | 46 | 49 | 162,700 |
2009/04/27 | 46 | 49 | 46 | 48 | 90,400 |
2009/04/24 | 46 | 48 | 46 | 46 | 102,500 |
2009/04/23 | 49 | 49 | 46 | 47 | 170,400 |
2009/04/22 | 50 | 53 | 49 | 50 | 200,600 |
2009/04/21 | 50 | 54 | 49 | 52 | 353,000 |
2009/04/20 | 50 | 53 | 49 | 50 | 223,300 |
2009/04/17 | 46 | 52 | 46 | 47 | 520,900 |
2009/04/16 | 48 | 49 | 45 | 46 | 317,800 |
2009/04/15 | 50 | 50 | 44 | 46 | 444,200 |
2009/04/14 | 52 | 54 | 48 | 50 | 456,300 |
2009/04/13 | 59 | 59 | 52 | 54 | 426,500 |
2009/04/10 | 62 | 62 | 50 | 56 | 1,207,400 |
2009/04/09 | 54 | 69 | 47 | 58 | 2,288,700 |
2009/04/08 | 36 | 44 | 36 | 44 | 869,200 |
2009/04/07 | 35 | 36 | 33 | 36 | 172,300 |
2009/04/06 | 32 | 36 | 32 | 34 | 327,500 |
2009/04/03 | 32 | 33 | 32 | 32 | 113,600 |
2009/04/02 | 33 | 33 | 31 | 32 | 161,700 |
2009/04/01 | 31 | 31 | 29 | 30 | 161,600 |
2009/03/31 | 33 | 34 | 30 | 31 | 326,800 |
2009/03/30 | 30 | 34 | 30 | 33 | 308,900 |
2009/03/27 | 28 | 30 | 28 | 30 | 140,000 |
2009/03/26 | 28 | 29 | 28 | 28 | 105,000 |
2009/03/25 | 29 | 29 | 27 | 28 | 79,900 |
2009/03/24 | 27 | 28 | 26 | 28 | 96,800 |
2009/03/23 | 26 | 28 | 26 | 27 | 133,200 |
2009/03/19 | 25 | 26 | 25 | 26 | 108,600 |
2009/03/18 | 24 | 26 | 24 | 26 | 225,900 |
2009/03/17 | 23 | 24 | 23 | 24 | 105,700 |
2009/03/16 | 23 | 23 | 22 | 23 | 74,700 |
2009/03/13 | 22 | 23 | 22 | 22 | 24,300 |
2009/03/12 | 23 | 24 | 22 | 22 | 71,400 |
2009/03/11 | 22 | 24 | 22 | 23 | 93,800 |
2009/03/10 | 21 | 25 | 21 | 22 | 228,800 |
2009/03/09 | 23 | 23 | 21 | 21 | 40,800 |
2009/03/06 | 22 | 23 | 22 | 22 | 65,600 |
2009/03/05 | 24 | 25 | 22 | 22 | 102,900 |
2009/03/04 | 23 | 24 | 22 | 24 | 17,900 |
2009/03/03 | 22 | 24 | 22 | 23 | 14,400 |
2009/03/02 | 23 | 23 | 22 | 23 | 80,900 |
2009/02/27 | 23 | 24 | 22 | 23 | 85,600 |
2009/02/26 | 21 | 27 | 21 | 22 | 528,300 |
2009/02/25 | 20 | 21 | 20 | 21 | 92,400 |
2009/02/24 | 20 | 21 | 19 | 21 | 162,400 |
2009/02/23 | 23 | 23 | 21 | 22 | 86,300 |
2009/02/20 | 23 | 24 | 22 | 24 | 69,700 |
2009/02/19 | 22 | 24 | 21 | 24 | 145,800 |
2009/02/18 | 22 | 23 | 21 | 23 | 123,000 |
2009/02/17 | 23 | 24 | 22 | 23 | 66,200 |
2009/02/16 | 24 | 25 | 23 | 24 | 132,300 |
2009/02/13 | 25 | 26 | 23 | 24 | 196,100 |
2009/02/12 | 26 | 26 | 25 | 26 | 22,300 |
2009/02/10 | 26 | 27 | 25 | 27 | 159,000 |
2009/02/09 | 26 | 27 | 26 | 27 | 45,900 |
2009/02/06 | 26 | 27 | 26 | 26 | 79,000 |
2009/02/05 | 27 | 27 | 26 | 26 | 31,900 |
2009/02/04 | 26 | 27 | 26 | 26 | 41,700 |
2009/02/03 | 27 | 27 | 26 | 27 | 77,500 |
2009/02/02 | 26 | 27 | 26 | 27 | 27,000 |
2009/01/30 | 27 | 28 | 26 | 27 | 69,900 |
2009/01/29 | 27 | 28 | 26 | 28 | 41,400 |
2009/01/28 | 28 | 28 | 27 | 28 | 30,200 |
2009/01/27 | 26 | 28 | 26 | 28 | 66,700 |
2009/01/26 | 26 | 27 | 25 | 27 | 107,600 |
2009/01/23 | 27 | 27 | 26 | 27 | 161,100 |
2009/01/22 | 28 | 28 | 27 | 28 | 59,100 |
2009/01/21 | 27 | 29 | 27 | 28 | 68,600 |
2009/01/20 | 28 | 29 | 27 | 29 | 71,700 |
2009/01/19 | 29 | 29 | 28 | 28 | 67,900 |
2009/01/16 | 29 | 29 | 28 | 29 | 39,500 |
2009/01/15 | 29 | 30 | 28 | 29 | 90,800 |
2009/01/14 | 28 | 30 | 28 | 30 | 23,300 |
2009/01/13 | 29 | 30 | 29 | 30 | 57,300 |
2009/01/09 | 30 | 30 | 29 | 29 | 80,600 |
2009/01/08 | 30 | 31 | 29 | 31 | 41,300 |
2009/01/07 | 30 | 31 | 29 | 31 | 58,700 |
2009/01/06 | 29 | 30 | 28 | 30 | 99,200 |
2009/01/05 | 30 | 30 | 29 | 29 | 29,100 |