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 |
---|---|---|---|---|---|
1995/12/29 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
1995/12/28 | 1,220 | 1,220 | 1,180 | 1,180 | 7,000 |
1995/12/27 | 1,220 | 1,220 | 1,200 | 1,220 | 8,000 |
1995/12/26 | 1,200 | 1,220 | 1,200 | 1,220 | 8,000 |
1995/12/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1995/12/22 | 1,210 | 1,210 | 1,180 | 1,180 | 8,000 |
1995/12/21 | 1,130 | 1,190 | 1,120 | 1,190 | 18,000 |
1995/12/20 | 1,130 | 1,140 | 1,130 | 1,130 | 8,000 |
1995/12/18 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 |
1995/12/15 | 1,100 | 1,130 | 1,100 | 1,110 | 29,000 |
1995/12/14 | 1,130 | 1,130 | 1,110 | 1,110 | 19,000 |
1995/12/13 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
1995/12/12 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 |
1995/12/11 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
1995/12/08 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
1995/12/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1995/12/06 | 1,170 | 1,240 | 1,170 | 1,240 | 9,000 |
1995/12/05 | 1,140 | 1,180 | 1,140 | 1,170 | 14,000 |
1995/12/04 | 1,140 | 1,150 | 1,140 | 1,140 | 4,000 |
1995/12/01 | 1,140 | 1,150 | 1,140 | 1,140 | 7,000 |
1995/11/30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
1995/11/29 | 1,150 | 1,150 | 1,100 | 1,130 | 7,000 |
1995/11/28 | 1,170 | 1,170 | 1,130 | 1,130 | 6,000 |
1995/11/27 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
1995/11/24 | 1,220 | 1,220 | 1,170 | 1,170 | 6,000 |
1995/11/22 | 1,240 | 1,240 | 1,200 | 1,200 | 13,000 |
1995/11/21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
1995/11/20 | 1,250 | 1,270 | 1,230 | 1,270 | 17,000 |
1995/11/17 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 |
1995/11/16 | 1,250 | 1,270 | 1,250 | 1,270 | 8,000 |
1995/11/15 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 |
1995/11/14 | 1,200 | 1,270 | 1,200 | 1,270 | 54,000 |
1995/11/13 | 1,210 | 1,220 | 1,180 | 1,180 | 11,000 |
1995/11/10 | 1,220 | 1,220 | 1,200 | 1,220 | 20,000 |
1995/11/09 | 1,250 | 1,250 | 1,200 | 1,220 | 32,000 |
1995/11/08 | 1,260 | 1,260 | 1,220 | 1,260 | 9,000 |
1995/11/07 | 1,280 | 1,280 | 1,230 | 1,280 | 9,000 |
1995/11/06 | 1,290 | 1,290 | 1,270 | 1,280 | 6,000 |
1995/11/02 | 1,330 | 1,330 | 1,270 | 1,300 | 12,000 |
1995/11/01 | 1,340 | 1,340 | 1,280 | 1,330 | 9,000 |
1995/10/31 | 1,340 | 1,350 | 1,300 | 1,350 | 20,000 |
1995/10/30 | 1,340 | 1,340 | 1,310 | 1,340 | 18,000 |
1995/10/27 | 1,310 | 1,340 | 1,310 | 1,340 | 5,000 |
1995/10/26 | 1,310 | 1,320 | 1,300 | 1,300 | 5,000 |
1995/10/25 | 1,320 | 1,340 | 1,300 | 1,340 | 6,000 |
1995/10/24 | 1,330 | 1,330 | 1,300 | 1,310 | 8,000 |
1995/10/23 | 1,350 | 1,350 | 1,310 | 1,340 | 10,000 |
1995/10/20 | 1,330 | 1,360 | 1,330 | 1,360 | 24,000 |
1995/10/19 | 1,380 | 1,380 | 1,350 | 1,350 | 14,000 |
1995/10/18 | 1,380 | 1,380 | 1,350 | 1,380 | 6,000 |
1995/10/17 | 1,380 | 1,390 | 1,360 | 1,390 | 11,000 |
1995/10/16 | 1,380 | 1,420 | 1,380 | 1,420 | 2,000 |
1995/10/13 | 1,360 | 1,460 | 1,360 | 1,460 | 10,000 |
1995/10/12 | 1,450 | 1,450 | 1,360 | 1,360 | 14,000 |
1995/10/11 | 1,450 | 1,450 | 1,410 | 1,450 | 9,000 |
1995/10/09 | 1,450 | 1,450 | 1,440 | 1,450 | 3,000 |
1995/10/06 | 1,450 | 1,460 | 1,410 | 1,440 | 9,000 |
1995/10/05 | 1,530 | 1,530 | 1,450 | 1,500 | 14,000 |
1995/10/04 | 1,420 | 1,560 | 1,420 | 1,500 | 67,000 |
1995/10/03 | 1,420 | 1,440 | 1,410 | 1,420 | 30,000 |
1995/10/02 | 1,390 | 1,440 | 1,380 | 1,410 | 24,000 |
1995/09/29 | 1,350 | 1,400 | 1,330 | 1,340 | 14,000 |
1995/09/28 | 1,350 | 1,350 | 1,300 | 1,330 | 13,000 |
1995/09/27 | 1,330 | 1,370 | 1,310 | 1,350 | 13,000 |
1995/09/26 | 1,360 | 1,360 | 1,300 | 1,330 | 32,000 |
1995/09/25 | 1,400 | 1,400 | 1,350 | 1,350 | 10,000 |
1995/09/22 | 1,370 | 1,400 | 1,360 | 1,400 | 24,000 |
1995/09/21 | 1,360 | 1,370 | 1,330 | 1,370 | 29,000 |
1995/09/20 | 1,380 | 1,380 | 1,370 | 1,370 | 22,000 |
1995/09/19 | 1,350 | 1,370 | 1,330 | 1,370 | 20,000 |
1995/09/18 | 1,370 | 1,370 | 1,360 | 1,360 | 11,000 |
1995/09/14 | 1,370 | 1,370 | 1,360 | 1,360 | 11,000 |
1995/09/13 | 1,370 | 1,380 | 1,370 | 1,370 | 20,000 |
1995/09/12 | 1,360 | 1,370 | 1,350 | 1,370 | 14,000 |
1995/09/11 | 1,310 | 1,370 | 1,300 | 1,370 | 20,000 |
1995/09/08 | 1,360 | 1,360 | 1,310 | 1,340 | 32,000 |
1995/09/07 | 1,370 | 1,380 | 1,370 | 1,370 | 11,000 |
1995/09/06 | 1,370 | 1,400 | 1,350 | 1,400 | 34,000 |
1995/09/05 | 1,370 | 1,370 | 1,370 | 1,370 | 22,000 |
1995/09/04 | 1,410 | 1,410 | 1,350 | 1,370 | 13,000 |
1995/09/01 | 1,420 | 1,450 | 1,380 | 1,420 | 34,000 |
1995/08/31 | 1,450 | 1,450 | 1,420 | 1,420 | 28,000 |
1995/08/30 | 1,420 | 1,470 | 1,400 | 1,470 | 33,000 |
1995/08/29 | 1,440 | 1,440 | 1,420 | 1,420 | 30,000 |
1995/08/28 | 1,430 | 1,430 | 1,400 | 1,430 | 9,000 |
1995/08/25 | 1,420 | 1,430 | 1,400 | 1,430 | 29,000 |
1995/08/24 | 1,410 | 1,420 | 1,400 | 1,410 | 20,000 |
1995/08/23 | 1,420 | 1,420 | 1,400 | 1,400 | 24,000 |
1995/08/22 | 1,410 | 1,430 | 1,410 | 1,410 | 12,000 |
1995/08/21 | 1,480 | 1,480 | 1,400 | 1,400 | 21,000 |
1995/08/18 | 1,480 | 1,500 | 1,480 | 1,480 | 20,000 |
1995/08/17 | 1,490 | 1,490 | 1,450 | 1,480 | 29,000 |
1995/08/16 | 1,520 | 1,550 | 1,480 | 1,480 | 55,000 |
1995/08/15 | 1,430 | 1,500 | 1,430 | 1,500 | 71,000 |
1995/08/14 | 1,400 | 1,420 | 1,400 | 1,410 | 23,000 |
1995/08/11 | 1,400 | 1,420 | 1,360 | 1,360 | 81,000 |
1995/08/10 | 1,340 | 1,400 | 1,340 | 1,360 | 39,000 |
1995/08/09 | 1,350 | 1,350 | 1,290 | 1,330 | 41,000 |
1995/08/08 | 1,360 | 1,360 | 1,320 | 1,350 | 18,000 |
1995/08/07 | 1,350 | 1,360 | 1,310 | 1,360 | 14,000 |
1995/08/04 | 1,460 | 1,460 | 1,350 | 1,360 | 32,000 |
1995/08/03 | 1,460 | 1,480 | 1,410 | 1,430 | 36,000 |
1995/08/02 | 1,490 | 1,500 | 1,450 | 1,460 | 53,000 |
1995/08/01 | 1,520 | 1,520 | 1,460 | 1,520 | 39,000 |
1995/07/31 | 1,460 | 1,540 | 1,460 | 1,530 | 50,000 |
1995/07/28 | 1,510 | 1,510 | 1,450 | 1,450 | 78,000 |
1995/07/27 | 1,570 | 1,570 | 1,500 | 1,500 | 54,000 |
1995/07/26 | 1,520 | 1,590 | 1,520 | 1,580 | 80,000 |
1995/07/25 | 1,600 | 1,600 | 1,550 | 1,550 | 75,000 |
1995/07/24 | 1,640 | 1,650 | 1,600 | 1,610 | 84,000 |
1995/07/21 | 1,650 | 1,670 | 1,620 | 1,640 | 415,000 |
1995/07/20 | 1,540 | 1,640 | 1,500 | 1,620 | 364,000 |
1995/07/19 | 1,520 | 1,580 | 1,470 | 1,550 | 166,000 |
1995/07/18 | 1,590 | 1,640 | 1,530 | 1,540 | 538,000 |
1995/07/17 | 1,480 | 1,580 | 1,450 | 1,580 | 520,000 |
1995/07/14 | 1,380 | 1,480 | 1,380 | 1,450 | 588,000 |
1995/07/13 | 1,350 | 1,400 | 1,310 | 1,400 | 73,000 |
1995/07/12 | 1,320 | 1,350 | 1,300 | 1,300 | 49,000 |
1995/07/11 | 1,310 | 1,340 | 1,280 | 1,340 | 38,000 |
1995/07/10 | 1,370 | 1,380 | 1,310 | 1,310 | 25,000 |
1995/07/07 | 1,360 | 1,390 | 1,350 | 1,370 | 57,000 |
1995/07/06 | 1,340 | 1,370 | 1,340 | 1,360 | 51,000 |
1995/07/05 | 1,350 | 1,370 | 1,330 | 1,340 | 79,000 |
1995/07/04 | 1,370 | 1,380 | 1,310 | 1,350 | 83,000 |
1995/07/03 | 1,400 | 1,430 | 1,360 | 1,390 | 184,000 |
1995/06/30 | 1,330 | 1,400 | 1,300 | 1,400 | 319,000 |
1995/06/29 | 1,290 | 1,350 | 1,230 | 1,330 | 120,000 |
1995/06/28 | 1,280 | 1,280 | 1,220 | 1,250 | 86,000 |
1995/06/27 | 1,340 | 1,340 | 1,280 | 1,280 | 41,000 |
1995/06/26 | 1,390 | 1,390 | 1,310 | 1,340 | 111,000 |
1995/06/23 | 1,330 | 1,400 | 1,310 | 1,360 | 460,000 |
1995/06/22 | 1,350 | 1,350 | 1,350 | 1,350 | 928,000 |