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 |
---|---|---|---|---|---|
1998/12/25 | 126 | 126 | 126 | 126 | 1,000 |
1998/12/24 | 127 | 127 | 125 | 125 | 5,000 |
1998/12/21 | 154 | 154 | 124 | 124 | 4,000 |
1998/12/16 | 155 | 155 | 155 | 155 | 2,000 |
1998/12/15 | 155 | 155 | 155 | 155 | 7,000 |
1998/12/14 | 157 | 157 | 157 | 157 | 3,000 |
1998/12/10 | 136 | 136 | 136 | 136 | 2,000 |
1998/12/08 | 130 | 130 | 130 | 130 | 2,000 |
1998/12/04 | 130 | 130 | 121 | 121 | 11,000 |
1998/12/01 | 159 | 159 | 150 | 150 | 2,000 |
1998/11/30 | 150 | 150 | 150 | 150 | 1,000 |
1998/11/27 | 150 | 150 | 150 | 150 | 1,000 |
1998/11/26 | 130 | 130 | 130 | 130 | 1,000 |
1998/11/20 | 140 | 140 | 110 | 110 | 12,000 |
1998/11/18 | 138 | 138 | 138 | 138 | 2,000 |
1998/11/17 | 138 | 138 | 138 | 138 | 2,000 |
1998/11/12 | 138 | 138 | 138 | 138 | 1,000 |
1998/11/09 | 125 | 129 | 125 | 129 | 7,000 |
1998/11/06 | 125 | 125 | 125 | 125 | 1,000 |
1998/11/04 | 130 | 130 | 130 | 130 | 1,000 |
1998/11/02 | 121 | 121 | 120 | 120 | 2,000 |
1998/10/27 | 154 | 155 | 150 | 155 | 4,000 |
1998/10/26 | 158 | 158 | 158 | 158 | 1,000 |
1998/10/23 | 140 | 165 | 140 | 165 | 2,000 |
1998/10/22 | 130 | 130 | 130 | 130 | 1,000 |
1998/10/16 | 120 | 120 | 120 | 120 | 4,000 |
1998/10/15 | 117 | 120 | 117 | 120 | 5,000 |
1998/10/14 | 120 | 120 | 120 | 120 | 2,000 |
1998/10/13 | 120 | 120 | 120 | 120 | 1,000 |
1998/10/09 | 116 | 116 | 116 | 116 | 1,000 |
1998/10/08 | 120 | 120 | 120 | 120 | 4,000 |
1998/10/06 | 116 | 116 | 116 | 116 | 1,000 |
1998/10/01 | 120 | 120 | 115 | 115 | 8,000 |
1998/09/30 | 120 | 120 | 114 | 115 | 6,000 |
1998/09/29 | 112 | 112 | 112 | 112 | 3,000 |
1998/09/25 | 162 | 162 | 162 | 162 | 3,000 |
1998/09/24 | 162 | 162 | 162 | 162 | 1,000 |
1998/09/21 | 164 | 164 | 162 | 162 | 2,000 |
1998/09/17 | 166 | 166 | 165 | 165 | 4,000 |
1998/09/11 | 170 | 170 | 170 | 170 | 1,000 |
1998/09/10 | 175 | 175 | 174 | 174 | 3,000 |
1998/09/09 | 176 | 178 | 176 | 178 | 2,000 |
1998/09/08 | 175 | 175 | 175 | 175 | 1,000 |
1998/09/07 | 170 | 174 | 170 | 174 | 5,000 |
1998/09/02 | 164 | 164 | 164 | 164 | 1,000 |
1998/09/01 | 162 | 162 | 162 | 162 | 1,000 |
1998/08/28 | 168 | 168 | 167 | 167 | 5,000 |
1998/08/27 | 170 | 170 | 169 | 169 | 5,000 |
1998/08/26 | 170 | 170 | 170 | 170 | 2,000 |
1998/08/25 | 170 | 170 | 170 | 170 | 2,000 |
1998/08/20 | 170 | 170 | 170 | 170 | 1,000 |
1998/08/12 | 166 | 166 | 166 | 166 | 1,000 |
1998/08/05 | 164 | 164 | 164 | 164 | 3,000 |
1998/08/03 | 165 | 165 | 163 | 163 | 2,000 |
1998/07/31 | 161 | 161 | 161 | 161 | 13,000 |
1998/07/30 | 170 | 170 | 169 | 169 | 5,000 |
1998/07/29 | 171 | 172 | 170 | 170 | 7,000 |
1998/07/28 | 175 | 175 | 175 | 175 | 3,000 |
1998/07/27 | 180 | 180 | 179 | 180 | 6,000 |
1998/07/23 | 181 | 181 | 180 | 180 | 6,000 |
1998/07/21 | 185 | 185 | 185 | 185 | 2,000 |
1998/07/17 | 185 | 190 | 185 | 185 | 3,000 |
1998/07/16 | 185 | 185 | 185 | 185 | 1,000 |
1998/07/15 | 185 | 190 | 185 | 190 | 2,000 |
1998/07/14 | 185 | 194 | 185 | 194 | 7,000 |
1998/07/13 | 190 | 191 | 190 | 190 | 4,000 |
1998/07/10 | 199 | 199 | 199 | 199 | 1,000 |
1998/07/09 | 191 | 200 | 191 | 200 | 3,000 |
1998/07/08 | 190 | 200 | 190 | 200 | 17,000 |
1998/07/06 | 190 | 190 | 190 | 190 | 1,000 |
1998/07/03 | 196 | 196 | 190 | 190 | 3,000 |
1998/07/01 | 190 | 190 | 190 | 190 | 2,000 |
1998/06/30 | 190 | 190 | 190 | 190 | 3,000 |
1998/06/29 | 176 | 176 | 176 | 176 | 1,000 |
1998/06/26 | 180 | 180 | 180 | 180 | 5,000 |
1998/06/25 | 190 | 190 | 190 | 190 | 2,000 |
1998/06/22 | 195 | 195 | 195 | 195 | 1,000 |
1998/06/19 | 180 | 180 | 180 | 180 | 6,000 |
1998/06/18 | 180 | 180 | 180 | 180 | 2,000 |
1998/06/16 | 182 | 183 | 180 | 180 | 4,000 |
1998/06/11 | 186 | 186 | 185 | 185 | 3,000 |
1998/06/10 | 188 | 190 | 188 | 190 | 2,000 |
1998/06/09 | 190 | 190 | 190 | 190 | 3,000 |
1998/06/08 | 190 | 190 | 190 | 190 | 1,000 |
1998/06/04 | 191 | 191 | 190 | 190 | 3,000 |
1998/06/01 | 190 | 190 | 190 | 190 | 2,000 |
1998/05/29 | 190 | 190 | 190 | 190 | 2,000 |
1998/05/28 | 192 | 192 | 190 | 190 | 5,000 |
1998/05/27 | 190 | 190 | 190 | 190 | 2,000 |
1998/05/25 | 188 | 189 | 188 | 189 | 4,000 |
1998/05/22 | 187 | 187 | 187 | 187 | 3,000 |
1998/05/21 | 180 | 185 | 180 | 181 | 10,000 |
1998/05/20 | 180 | 180 | 180 | 180 | 1,000 |
1998/05/19 | 180 | 180 | 180 | 180 | 4,000 |
1998/05/18 | 185 | 185 | 180 | 180 | 4,000 |
1998/05/14 | 188 | 188 | 188 | 188 | 1,000 |
1998/05/13 | 192 | 192 | 189 | 189 | 2,000 |
1998/05/11 | 189 | 189 | 189 | 189 | 1,000 |
1998/05/08 | 188 | 188 | 188 | 188 | 3,000 |
1998/05/06 | 191 | 191 | 191 | 191 | 1,000 |
1998/04/30 | 205 | 205 | 200 | 205 | 13,000 |
1998/04/28 | 220 | 220 | 220 | 220 | 1,000 |
1998/04/27 | 221 | 221 | 220 | 220 | 4,000 |
1998/04/24 | 221 | 221 | 220 | 220 | 3,000 |
1998/04/21 | 220 | 220 | 220 | 220 | 1,000 |
1998/04/20 | 220 | 220 | 220 | 220 | 2,000 |
1998/04/16 | 220 | 230 | 220 | 230 | 4,000 |
1998/04/14 | 220 | 220 | 220 | 220 | 2,000 |
1998/04/10 | 230 | 230 | 230 | 230 | 2,000 |
1998/04/09 | 220 | 220 | 220 | 220 | 4,000 |
1998/04/08 | 210 | 220 | 210 | 220 | 2,000 |
1998/04/06 | 214 | 214 | 214 | 214 | 1,000 |
1998/04/02 | 220 | 220 | 220 | 220 | 6,000 |
1998/04/01 | 220 | 220 | 220 | 220 | 3,000 |
1998/03/30 | 248 | 248 | 248 | 248 | 4,000 |
1998/03/27 | 250 | 250 | 250 | 250 | 3,000 |
1998/03/24 | 220 | 220 | 220 | 220 | 2,000 |
1998/03/23 | 235 | 235 | 225 | 225 | 6,000 |
1998/03/20 | 225 | 235 | 220 | 235 | 4,000 |
1998/03/19 | 230 | 230 | 220 | 220 | 7,000 |
1998/03/18 | 230 | 230 | 230 | 230 | 5,000 |
1998/03/17 | 230 | 230 | 230 | 230 | 5,000 |
1998/03/16 | 230 | 230 | 230 | 230 | 3,000 |
1998/03/13 | 235 | 235 | 235 | 235 | 1,000 |
1998/03/12 | 240 | 240 | 230 | 230 | 4,000 |
1998/03/10 | 236 | 236 | 236 | 236 | 1,000 |
1998/03/09 | 240 | 240 | 236 | 236 | 2,000 |
1998/03/03 | 252 | 257 | 244 | 244 | 21,000 |
1998/03/02 | 250 | 250 | 250 | 250 | 8,000 |
1998/02/27 | 235 | 235 | 230 | 230 | 8,000 |
1998/02/26 | 232 | 232 | 232 | 232 | 5,000 |
1998/02/25 | 232 | 232 | 232 | 232 | 3,000 |
1998/02/24 | 232 | 232 | 232 | 232 | 2,000 |
1998/02/23 | 232 | 232 | 232 | 232 | 6,000 |
1998/02/19 | 249 | 249 | 249 | 249 | 1,000 |
1998/02/18 | 250 | 250 | 250 | 250 | 6,000 |
1998/02/16 | 270 | 270 | 260 | 260 | 6,000 |
1998/02/13 | 278 | 280 | 270 | 270 | 12,000 |
1998/02/12 | 280 | 280 | 275 | 275 | 17,000 |
1998/02/10 | 260 | 270 | 260 | 270 | 13,000 |
1998/02/09 | 259 | 260 | 259 | 260 | 3,000 |
1998/02/06 | 250 | 255 | 250 | 255 | 9,000 |
1998/02/05 | 250 | 250 | 250 | 250 | 13,000 |
1998/02/04 | 245 | 250 | 245 | 250 | 7,000 |
1998/02/03 | 241 | 241 | 238 | 238 | 8,000 |
1998/02/02 | 228 | 229 | 228 | 229 | 2,000 |
1998/01/30 | 259 | 259 | 219 | 219 | 16,000 |
1998/01/29 | 275 | 280 | 262 | 262 | 25,000 |
1998/01/28 | 245 | 290 | 245 | 278 | 19,000 |
1998/01/27 | 221 | 232 | 220 | 232 | 21,000 |
1998/01/26 | 201 | 219 | 200 | 212 | 25,000 |
1998/01/23 | 190 | 196 | 190 | 196 | 17,000 |
1998/01/22 | 190 | 190 | 180 | 183 | 13,000 |
1998/01/21 | 174 | 200 | 174 | 191 | 57,000 |
1998/01/20 | 166 | 174 | 166 | 170 | 20,000 |
1998/01/19 | 165 | 170 | 165 | 165 | 21,000 |
1998/01/16 | 155 | 156 | 155 | 156 | 16,000 |
1998/01/14 | 143 | 155 | 143 | 155 | 43,000 |
1998/01/13 | 140 | 140 | 140 | 140 | 5,000 |
1998/01/12 | 147 | 147 | 147 | 147 | 2,000 |
1998/01/09 | 150 | 150 | 126 | 150 | 7,000 |
1998/01/08 | 165 | 165 | 150 | 150 | 21,000 |
1998/01/07 | 136 | 150 | 136 | 150 | 13,000 |
1998/01/06 | 125 | 135 | 125 | 135 | 17,000 |