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 |
---|---|---|---|---|---|
2000/12/28 | 62 | 62 | 62 | 62 | 1,000 |
2000/12/26 | 60 | 60 | 60 | 60 | 5,000 |
2000/12/25 | 60 | 60 | 60 | 60 | 3,000 |
2000/12/22 | 60 | 60 | 60 | 60 | 3,000 |
2000/12/21 | 62 | 62 | 60 | 60 | 7,000 |
2000/12/20 | 62 | 62 | 62 | 62 | 6,000 |
2000/12/19 | 62 | 62 | 62 | 62 | 4,000 |
2000/12/15 | 65 | 67 | 62 | 62 | 5,000 |
2000/12/14 | 65 | 65 | 65 | 65 | 2,000 |
2000/12/13 | 65 | 65 | 65 | 65 | 13,000 |
2000/12/12 | 65 | 65 | 65 | 65 | 1,000 |
2000/12/11 | 65 | 65 | 65 | 65 | 2,000 |
2000/12/08 | 65 | 65 | 65 | 65 | 1,000 |
2000/12/05 | 67 | 67 | 67 | 67 | 1,000 |
2000/11/30 | 62 | 62 | 62 | 62 | 1,000 |
2000/11/29 | 70 | 70 | 70 | 70 | 3,000 |
2000/11/28 | 70 | 70 | 70 | 70 | 1,000 |
2000/11/27 | 69 | 69 | 69 | 69 | 2,000 |
2000/11/24 | 58 | 69 | 58 | 69 | 2,000 |
2000/11/17 | 65 | 65 | 65 | 65 | 1,000 |
2000/11/15 | 70 | 70 | 70 | 70 | 1,000 |
2000/11/10 | 70 | 70 | 70 | 70 | 5,000 |
2000/11/08 | 70 | 70 | 70 | 70 | 3,000 |
2000/11/07 | 70 | 70 | 70 | 70 | 1,000 |
2000/11/01 | 71 | 72 | 71 | 72 | 3,000 |
2000/10/30 | 71 | 72 | 71 | 72 | 2,000 |
2000/10/27 | 72 | 72 | 72 | 72 | 3,000 |
2000/10/26 | 74 | 74 | 72 | 72 | 11,000 |
2000/10/25 | 74 | 74 | 74 | 74 | 4,000 |
2000/10/19 | 72 | 72 | 72 | 72 | 4,000 |
2000/10/04 | 72 | 72 | 72 | 72 | 2,000 |
2000/10/03 | 73 | 73 | 72 | 72 | 2,000 |
2000/10/02 | 72 | 72 | 72 | 72 | 3,000 |
2000/09/29 | 85 | 85 | 85 | 85 | 2,000 |
2000/09/26 | 78 | 78 | 78 | 78 | 1,000 |
2000/09/25 | 78 | 78 | 78 | 78 | 1,000 |
2000/09/21 | 81 | 81 | 81 | 81 | 4,000 |
2000/09/18 | 75 | 75 | 75 | 75 | 4,000 |
2000/09/14 | 75 | 75 | 75 | 75 | 2,000 |
2000/09/13 | 75 | 75 | 75 | 75 | 1,000 |
2000/09/12 | 75 | 75 | 75 | 75 | 1,000 |
2000/09/11 | 75 | 75 | 75 | 75 | 4,000 |
2000/09/05 | 75 | 75 | 75 | 75 | 1,000 |
2000/09/04 | 75 | 75 | 75 | 75 | 1,000 |
2000/09/01 | 79 | 79 | 73 | 75 | 15,000 |
2000/08/28 | 80 | 80 | 79 | 79 | 2,000 |
2000/08/25 | 76 | 76 | 76 | 76 | 3,000 |
2000/08/22 | 80 | 80 | 80 | 80 | 2,000 |
2000/08/21 | 80 | 80 | 80 | 80 | 4,000 |
2000/08/18 | 80 | 80 | 80 | 80 | 2,000 |
2000/08/17 | 83 | 83 | 80 | 80 | 10,000 |
2000/08/16 | 83 | 83 | 83 | 83 | 3,000 |
2000/08/03 | 85 | 85 | 85 | 85 | 6,000 |
2000/08/01 | 86 | 86 | 86 | 86 | 4,000 |
2000/07/31 | 81 | 81 | 81 | 81 | 2,000 |
2000/07/28 | 86 | 86 | 86 | 86 | 2,000 |
2000/07/26 | 86 | 86 | 86 | 86 | 7,000 |
2000/07/25 | 86 | 86 | 86 | 86 | 5,000 |
2000/07/18 | 90 | 90 | 89 | 89 | 5,000 |
2000/07/17 | 90 | 90 | 90 | 90 | 1,000 |
2000/07/14 | 90 | 90 | 90 | 90 | 13,000 |
2000/07/13 | 92 | 92 | 92 | 92 | 2,000 |
2000/07/12 | 93 | 93 | 93 | 93 | 2,000 |
2000/07/10 | 90 | 95 | 90 | 95 | 15,000 |
2000/07/07 | 90 | 90 | 90 | 90 | 5,000 |
2000/07/05 | 93 | 93 | 93 | 93 | 1,000 |
2000/07/04 | 95 | 95 | 93 | 93 | 15,000 |
2000/06/30 | 90 | 91 | 86 | 90 | 9,000 |
2000/06/29 | 90 | 90 | 90 | 90 | 11,000 |
2000/06/26 | 90 | 90 | 90 | 90 | 3,000 |
2000/06/20 | 95 | 95 | 95 | 95 | 2,000 |
2000/06/19 | 95 | 96 | 95 | 95 | 3,000 |
2000/06/06 | 95 | 98 | 95 | 98 | 3,000 |
2000/06/05 | 91 | 99 | 91 | 99 | 8,000 |
2000/06/02 | 90 | 90 | 90 | 90 | 2,000 |
2000/05/29 | 97 | 97 | 97 | 97 | 3,000 |
2000/05/12 | 93 | 93 | 93 | 93 | 2,000 |
2000/05/01 | 96 | 96 | 96 | 96 | 1,000 |
2000/04/27 | 96 | 96 | 96 | 96 | 2,000 |
2000/04/25 | 95 | 95 | 95 | 95 | 1,000 |
2000/04/18 | 99 | 99 | 99 | 99 | 2,000 |
2000/04/17 | 100 | 100 | 99 | 99 | 4,000 |
2000/04/11 | 100 | 100 | 100 | 100 | 2,000 |
2000/04/10 | 104 | 105 | 100 | 100 | 9,000 |
2000/04/07 | 105 | 105 | 105 | 105 | 3,000 |
2000/04/04 | 100 | 100 | 96 | 96 | 3,000 |
2000/03/29 | 103 | 103 | 103 | 103 | 1,000 |
2000/03/28 | 105 | 105 | 104 | 104 | 4,000 |
2000/03/27 | 104 | 104 | 104 | 104 | 4,000 |
2000/03/24 | 104 | 104 | 104 | 104 | 2,000 |
2000/03/23 | 98 | 98 | 98 | 98 | 1,000 |
2000/03/22 | 93 | 93 | 93 | 93 | 3,000 |
2000/03/21 | 100 | 100 | 90 | 90 | 24,000 |
2000/03/16 | 105 | 105 | 105 | 105 | 1,000 |
2000/03/14 | 105 | 105 | 105 | 105 | 1,000 |
2000/03/13 | 105 | 105 | 105 | 105 | 2,000 |
2000/03/09 | 105 | 105 | 105 | 105 | 1,000 |
2000/03/08 | 105 | 105 | 105 | 105 | 5,000 |
2000/03/06 | 100 | 100 | 100 | 100 | 1,000 |
2000/03/03 | 105 | 105 | 100 | 101 | 5,000 |
2000/03/02 | 105 | 107 | 105 | 107 | 4,000 |
2000/03/01 | 100 | 105 | 100 | 100 | 14,000 |
2000/02/29 | 100 | 100 | 100 | 100 | 2,000 |
2000/02/25 | 106 | 107 | 106 | 107 | 6,000 |
2000/02/24 | 102 | 106 | 102 | 106 | 2,000 |
2000/02/23 | 100 | 101 | 100 | 101 | 2,000 |
2000/02/22 | 96 | 96 | 96 | 96 | 1,000 |
2000/02/21 | 100 | 106 | 100 | 106 | 6,000 |
2000/02/18 | 101 | 101 | 101 | 101 | 3,000 |
2000/02/17 | 100 | 100 | 100 | 100 | 5,000 |
2000/02/16 | 100 | 100 | 96 | 96 | 8,000 |
2000/02/15 | 100 | 100 | 100 | 100 | 4,000 |
2000/02/09 | 100 | 100 | 94 | 94 | 10,000 |
2000/02/07 | 106 | 106 | 105 | 105 | 8,000 |
2000/02/04 | 105 | 106 | 100 | 106 | 12,000 |
2000/02/03 | 105 | 105 | 105 | 105 | 2,000 |
2000/02/02 | 105 | 105 | 105 | 105 | 1,000 |
2000/01/28 | 103 | 103 | 91 | 91 | 29,000 |
2000/01/27 | 103 | 103 | 103 | 103 | 5,000 |
2000/01/26 | 109 | 109 | 109 | 109 | 3,000 |
2000/01/25 | 114 | 114 | 114 | 114 | 3,000 |
2000/01/21 | 105 | 105 | 105 | 105 | 5,000 |
2000/01/19 | 103 | 103 | 103 | 103 | 4,000 |
2000/01/18 | 103 | 103 | 103 | 103 | 1,000 |
2000/01/17 | 100 | 100 | 100 | 100 | 3,000 |
2000/01/14 | 102 | 102 | 102 | 102 | 1,000 |
2000/01/13 | 100 | 100 | 100 | 100 | 3,000 |
2000/01/11 | 100 | 100 | 100 | 100 | 1,000 |
2000/01/07 | 100 | 100 | 100 | 100 | 2,000 |
2000/01/06 | 100 | 100 | 98 | 98 | 17,000 |
2000/01/05 | 105 | 105 | 100 | 100 | 8,000 |
2000/01/04 | 105 | 105 | 105 | 105 | 1,000 |