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 |
---|---|---|---|---|---|
1999/12/30 | 105 | 105 | 103 | 103 | 2,000 |
1999/12/29 | 105 | 107 | 105 | 107 | 2,000 |
1999/12/28 | 105 | 105 | 105 | 105 | 6,000 |
1999/12/27 | 107 | 107 | 107 | 107 | 3,000 |
1999/12/24 | 105 | 107 | 105 | 107 | 6,000 |
1999/12/22 | 106 | 106 | 106 | 106 | 2,000 |
1999/12/21 | 105 | 106 | 105 | 105 | 10,000 |
1999/12/20 | 105 | 105 | 105 | 105 | 5,000 |
1999/12/17 | 105 | 105 | 105 | 105 | 1,000 |
1999/12/16 | 106 | 106 | 105 | 105 | 3,000 |
1999/12/15 | 110 | 110 | 105 | 105 | 3,000 |
1999/12/14 | 110 | 110 | 105 | 105 | 3,000 |
1999/12/13 | 110 | 110 | 110 | 110 | 12,000 |
1999/12/08 | 110 | 110 | 110 | 110 | 1,000 |
1999/12/01 | 105 | 105 | 105 | 105 | 2,000 |
1999/11/30 | 106 | 106 | 106 | 106 | 2,000 |
1999/11/29 | 105 | 105 | 105 | 105 | 2,000 |
1999/11/26 | 107 | 107 | 105 | 106 | 4,000 |
1999/11/25 | 105 | 105 | 105 | 105 | 9,000 |
1999/11/24 | 109 | 109 | 105 | 105 | 6,000 |
1999/11/22 | 109 | 109 | 109 | 109 | 1,000 |
1999/11/19 | 109 | 109 | 109 | 109 | 2,000 |
1999/11/18 | 110 | 110 | 109 | 109 | 3,000 |
1999/11/17 | 110 | 110 | 109 | 109 | 7,000 |
1999/11/16 | 116 | 116 | 115 | 115 | 2,000 |
1999/11/15 | 115 | 115 | 115 | 115 | 7,000 |
1999/11/11 | 125 | 125 | 125 | 125 | 2,000 |
1999/11/10 | 125 | 130 | 125 | 130 | 3,000 |
1999/11/08 | 130 | 130 | 129 | 129 | 2,000 |
1999/11/01 | 130 | 140 | 130 | 140 | 2,000 |
1999/10/29 | 130 | 130 | 130 | 130 | 1,000 |
1999/10/25 | 140 | 140 | 140 | 140 | 4,000 |
1999/10/22 | 140 | 140 | 140 | 140 | 2,000 |
1999/10/15 | 134 | 144 | 134 | 144 | 4,000 |
1999/10/14 | 146 | 146 | 121 | 123 | 23,000 |
1999/10/13 | 145 | 145 | 145 | 145 | 2,000 |
1999/10/08 | 145 | 160 | 145 | 150 | 4,000 |
1999/10/07 | 145 | 145 | 145 | 145 | 1,000 |
1999/10/06 | 150 | 150 | 150 | 150 | 2,000 |
1999/10/05 | 150 | 150 | 150 | 150 | 1,000 |
1999/10/04 | 150 | 150 | 150 | 150 | 1,000 |
1999/10/01 | 150 | 150 | 150 | 150 | 1,000 |
1999/09/30 | 152 | 152 | 152 | 152 | 2,000 |
1999/09/28 | 158 | 158 | 158 | 158 | 5,000 |
1999/09/27 | 162 | 162 | 162 | 162 | 1,000 |
1999/09/22 | 158 | 158 | 158 | 158 | 1,000 |
1999/09/21 | 160 | 160 | 160 | 160 | 2,000 |
1999/09/20 | 159 | 160 | 159 | 160 | 5,000 |
1999/09/16 | 162 | 162 | 161 | 161 | 6,000 |
1999/09/14 | 163 | 163 | 163 | 163 | 5,000 |
1999/09/13 | 163 | 163 | 163 | 163 | 2,000 |
1999/09/10 | 180 | 180 | 161 | 161 | 9,000 |
1999/09/09 | 166 | 173 | 166 | 173 | 2,000 |
1999/09/08 | 170 | 170 | 165 | 165 | 3,000 |
1999/09/06 | 188 | 188 | 180 | 180 | 19,000 |
1999/09/03 | 175 | 179 | 175 | 179 | 5,000 |
1999/08/31 | 170 | 170 | 170 | 170 | 8,000 |
1999/08/30 | 170 | 170 | 170 | 170 | 1,000 |
1999/08/25 | 160 | 160 | 160 | 160 | 2,000 |
1999/08/24 | 161 | 161 | 160 | 160 | 5,000 |
1999/08/23 | 160 | 160 | 160 | 160 | 3,000 |
1999/08/20 | 170 | 170 | 170 | 170 | 3,000 |
1999/08/16 | 161 | 161 | 161 | 161 | 1,000 |
1999/08/12 | 161 | 161 | 160 | 161 | 3,000 |
1999/08/11 | 161 | 161 | 161 | 161 | 1,000 |
1999/08/10 | 165 | 165 | 165 | 165 | 1,000 |
1999/08/06 | 165 | 165 | 165 | 165 | 3,000 |
1999/08/05 | 165 | 165 | 165 | 165 | 3,000 |
1999/08/04 | 165 | 166 | 165 | 165 | 6,000 |
1999/08/03 | 165 | 165 | 165 | 165 | 15,000 |
1999/08/02 | 165 | 165 | 165 | 165 | 1,000 |
1999/07/29 | 175 | 175 | 175 | 175 | 4,000 |
1999/07/27 | 175 | 175 | 171 | 171 | 7,000 |
1999/07/26 | 170 | 175 | 170 | 171 | 10,000 |
1999/07/23 | 170 | 170 | 170 | 170 | 3,000 |
1999/07/21 | 167 | 171 | 167 | 171 | 2,000 |
1999/07/19 | 175 | 175 | 166 | 166 | 5,000 |
1999/07/16 | 175 | 179 | 175 | 175 | 4,000 |
1999/07/15 | 175 | 180 | 175 | 175 | 4,000 |
1999/07/14 | 175 | 175 | 175 | 175 | 1,000 |
1999/07/13 | 175 | 175 | 171 | 171 | 2,000 |
1999/07/12 | 175 | 175 | 175 | 175 | 3,000 |
1999/07/09 | 182 | 190 | 182 | 186 | 11,000 |
1999/07/08 | 170 | 190 | 168 | 180 | 33,000 |
1999/07/07 | 168 | 168 | 165 | 165 | 13,000 |
1999/07/06 | 166 | 166 | 164 | 166 | 10,000 |
1999/07/05 | 170 | 170 | 166 | 166 | 4,000 |
1999/07/02 | 170 | 170 | 170 | 170 | 11,000 |
1999/07/01 | 171 | 171 | 170 | 170 | 4,000 |
1999/06/30 | 172 | 172 | 170 | 170 | 5,000 |
1999/06/29 | 172 | 172 | 172 | 172 | 3,000 |
1999/06/28 | 171 | 175 | 170 | 170 | 10,000 |
1999/06/25 | 172 | 172 | 170 | 170 | 16,000 |
1999/06/24 | 171 | 172 | 170 | 172 | 25,000 |
1999/06/23 | 173 | 173 | 172 | 172 | 4,000 |
1999/06/22 | 172 | 174 | 172 | 174 | 14,000 |
1999/06/21 | 170 | 173 | 170 | 172 | 24,000 |
1999/06/17 | 172 | 173 | 172 | 173 | 3,000 |
1999/06/16 | 165 | 174 | 165 | 173 | 6,000 |
1999/06/15 | 160 | 160 | 160 | 160 | 5,000 |
1999/06/14 | 152 | 155 | 152 | 152 | 9,000 |
1999/06/11 | 165 | 165 | 160 | 160 | 3,000 |
1999/06/10 | 151 | 160 | 150 | 160 | 18,000 |
1999/06/09 | 155 | 155 | 150 | 150 | 8,000 |
1999/06/08 | 155 | 155 | 155 | 155 | 1,000 |
1999/06/07 | 155 | 160 | 150 | 155 | 14,000 |
1999/06/04 | 160 | 160 | 150 | 150 | 11,000 |
1999/06/03 | 155 | 160 | 155 | 160 | 3,000 |
1999/06/02 | 158 | 158 | 155 | 155 | 2,000 |
1999/05/28 | 156 | 160 | 155 | 160 | 5,000 |
1999/05/26 | 160 | 160 | 155 | 160 | 9,000 |
1999/05/25 | 160 | 160 | 160 | 160 | 2,000 |
1999/05/18 | 176 | 176 | 170 | 170 | 10,000 |
1999/05/17 | 176 | 176 | 175 | 175 | 2,000 |
1999/05/14 | 180 | 180 | 175 | 180 | 12,000 |
1999/05/13 | 180 | 180 | 180 | 180 | 6,000 |
1999/05/12 | 180 | 180 | 175 | 175 | 20,000 |
1999/05/11 | 180 | 180 | 180 | 180 | 4,000 |
1999/05/10 | 183 | 183 | 180 | 180 | 3,000 |
1999/05/07 | 181 | 184 | 181 | 184 | 5,000 |
1999/05/06 | 180 | 187 | 180 | 180 | 18,000 |
1999/04/30 | 173 | 173 | 168 | 173 | 35,000 |
1999/04/28 | 171 | 188 | 171 | 188 | 7,000 |
1999/04/27 | 188 | 188 | 185 | 188 | 4,000 |
1999/04/26 | 190 | 190 | 190 | 190 | 3,000 |
1999/04/23 | 195 | 195 | 190 | 190 | 2,000 |
1999/04/22 | 195 | 200 | 195 | 195 | 7,000 |
1999/04/21 | 200 | 200 | 200 | 200 | 1,000 |
1999/04/20 | 195 | 200 | 195 | 195 | 6,000 |
1999/04/19 | 196 | 200 | 196 | 200 | 10,000 |
1999/04/16 | 200 | 200 | 200 | 200 | 1,000 |
1999/04/15 | 199 | 200 | 199 | 200 | 14,000 |
1999/04/14 | 210 | 210 | 190 | 200 | 10,000 |
1999/04/13 | 210 | 210 | 210 | 210 | 1,000 |
1999/04/12 | 210 | 210 | 210 | 210 | 4,000 |
1999/04/09 | 220 | 220 | 205 | 205 | 6,000 |
1999/04/08 | 202 | 211 | 200 | 200 | 6,000 |
1999/04/07 | 201 | 201 | 201 | 201 | 10,000 |
1999/04/06 | 199 | 201 | 179 | 179 | 14,000 |
1999/04/05 | 171 | 174 | 171 | 174 | 19,000 |
1999/04/02 | 175 | 178 | 169 | 170 | 17,000 |
1999/04/01 | 169 | 174 | 169 | 170 | 14,000 |
1999/03/31 | 165 | 170 | 165 | 170 | 5,000 |
1999/03/30 | 154 | 163 | 154 | 163 | 3,000 |
1999/03/29 | 157 | 158 | 152 | 152 | 9,000 |
1999/03/26 | 160 | 160 | 152 | 152 | 2,000 |
1999/03/25 | 155 | 160 | 152 | 152 | 6,000 |
1999/03/24 | 150 | 151 | 150 | 151 | 6,000 |
1999/03/23 | 163 | 163 | 159 | 159 | 7,000 |
1999/03/19 | 162 | 163 | 162 | 163 | 6,000 |
1999/03/18 | 165 | 165 | 162 | 162 | 4,000 |
1999/03/17 | 170 | 175 | 162 | 165 | 21,000 |
1999/03/16 | 160 | 165 | 160 | 160 | 9,000 |
1999/03/15 | 150 | 150 | 150 | 150 | 1,000 |
1999/03/12 | 164 | 164 | 164 | 164 | 1,000 |
1999/03/10 | 164 | 164 | 164 | 164 | 1,000 |
1999/03/08 | 152 | 164 | 152 | 164 | 3,000 |
1999/03/04 | 170 | 170 | 170 | 170 | 1,000 |
1999/03/03 | 165 | 170 | 165 | 170 | 10,000 |
1999/03/02 | 150 | 150 | 150 | 150 | 3,000 |
1999/03/01 | 159 | 160 | 159 | 160 | 4,000 |
1999/02/26 | 159 | 159 | 159 | 159 | 4,000 |
1999/02/25 | 160 | 160 | 159 | 159 | 5,000 |
1999/02/24 | 160 | 160 | 160 | 160 | 3,000 |
1999/02/23 | 155 | 160 | 155 | 160 | 8,000 |
1999/02/22 | 151 | 158 | 151 | 154 | 5,000 |
1999/02/19 | 167 | 168 | 157 | 157 | 33,000 |
1999/02/18 | 157 | 157 | 157 | 157 | 33,000 |
1999/02/17 | 177 | 177 | 173 | 173 | 14,000 |
1999/02/16 | 141 | 165 | 141 | 165 | 63,000 |
1999/02/15 | 133 | 135 | 133 | 135 | 34,000 |
1999/02/12 | 133 | 133 | 133 | 133 | 3,000 |
1999/02/10 | 135 | 135 | 135 | 135 | 2,000 |
1999/02/03 | 140 | 140 | 140 | 140 | 7,000 |
1999/02/02 | 140 | 140 | 140 | 140 | 9,000 |
1999/02/01 | 140 | 140 | 140 | 140 | 2,000 |
1999/01/28 | 135 | 135 | 135 | 135 | 1,000 |
1999/01/27 | 135 | 135 | 135 | 135 | 4,000 |
1999/01/26 | 150 | 150 | 131 | 131 | 4,000 |
1999/01/25 | 150 | 150 | 150 | 150 | 3,000 |
1999/01/20 | 140 | 140 | 140 | 140 | 1,000 |
1999/01/19 | 140 | 141 | 140 | 141 | 3,000 |
1999/01/18 | 140 | 140 | 140 | 140 | 3,000 |
1999/01/14 | 135 | 135 | 131 | 132 | 7,000 |
1999/01/13 | 135 | 135 | 135 | 135 | 1,000 |
1999/01/12 | 135 | 135 | 135 | 135 | 3,000 |
1999/01/11 | 140 | 140 | 140 | 140 | 2,000 |
1999/01/08 | 135 | 136 | 135 | 135 | 3,000 |
1999/01/07 | 130 | 132 | 130 | 132 | 7,000 |
1999/01/06 | 135 | 135 | 131 | 131 | 2,000 |
1999/01/05 | 144 | 144 | 139 | 139 | 5,000 |