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 |
---|---|---|---|---|---|
2002/12/30 | 85 | 91 | 78 | 85 | 334,000 |
2002/12/27 | 89 | 93 | 83 | 83 | 928,000 |
2002/12/26 | 88 | 104 | 85 | 89 | 2,176,000 |
2002/12/25 | 73 | 90 | 70 | 84 | 3,620,000 |
2002/12/24 | 82 | 84 | 66 | 68 | 2,568,000 |
2002/12/20 | 115 | 115 | 80 | 81 | 4,368,000 |
2002/12/19 | 130 | 133 | 113 | 115 | 2,632,000 |
2002/12/18 | 115 | 143 | 115 | 121 | 4,845,000 |
2002/12/17 | 125 | 135 | 105 | 114 | 5,900,000 |
2002/12/16 | 220 | 224 | 145 | 145 | 2,779,000 |
2002/12/13 | 305 | 350 | 225 | 225 | 5,552,000 |
2002/12/12 | 280 | 311 | 272 | 305 | 1,940,000 |
2002/12/11 | 240 | 273 | 225 | 270 | 1,681,000 |
2002/12/10 | 223 | 239 | 210 | 235 | 1,024,000 |
2002/12/09 | 230 | 238 | 216 | 224 | 1,518,000 |
2002/12/06 | 183 | 220 | 181 | 216 | 2,301,000 |
2002/12/05 | 239 | 254 | 193 | 193 | 1,898,000 |
2002/12/04 | 200 | 250 | 195 | 240 | 2,805,000 |
2002/12/03 | 196 | 215 | 173 | 200 | 3,193,000 |
2002/12/02 | 145 | 191 | 145 | 191 | 2,540,000 |
2002/11/29 | 118 | 147 | 118 | 141 | 1,454,000 |
2002/11/28 | 103 | 113 | 103 | 110 | 1,212,000 |
2002/11/27 | 100 | 108 | 95 | 101 | 1,342,000 |
2002/11/26 | 106 | 109 | 98 | 99 | 655,000 |
2002/11/25 | 112 | 115 | 105 | 105 | 904,000 |
2002/11/22 | 110 | 118 | 105 | 110 | 1,274,000 |
2002/11/21 | 99 | 113 | 99 | 108 | 536,000 |
2002/11/20 | 91 | 102 | 91 | 101 | 1,143,000 |
2002/11/19 | 95 | 96 | 88 | 94 | 653,000 |
2002/11/18 | 91 | 100 | 91 | 95 | 1,317,000 |
2002/11/15 | 98 | 98 | 85 | 86 | 514,000 |
2002/11/14 | 98 | 98 | 91 | 95 | 629,000 |
2002/11/13 | 96 | 101 | 93 | 93 | 447,000 |
2002/11/12 | 92 | 103 | 85 | 103 | 425,000 |
2002/11/11 | 104 | 108 | 90 | 95 | 524,000 |
2002/11/08 | 110 | 111 | 104 | 104 | 329,000 |
2002/11/07 | 106 | 112 | 105 | 108 | 368,000 |
2002/11/06 | 109 | 124 | 101 | 106 | 714,000 |
2002/11/05 | 88 | 110 | 80 | 105 | 573,000 |
2002/11/01 | 90 | 94 | 88 | 89 | 326,000 |
2002/10/31 | 92 | 95 | 89 | 91 | 290,000 |
2002/10/30 | 80 | 91 | 78 | 88 | 398,000 |
2002/10/29 | 65 | 80 | 65 | 76 | 180,000 |
2002/10/28 | 70 | 70 | 65 | 65 | 719,000 |
2002/10/25 | 69 | 75 | 66 | 71 | 1,188,000 |
2002/10/24 | 70 | 73 | 65 | 73 | 1,023,000 |
2002/10/23 | 72 | 75 | 69 | 69 | 888,000 |
2002/10/22 | 75 | 80 | 69 | 74 | 1,156,000 |
2002/10/21 | 88 | 88 | 79 | 79 | 904,000 |
2002/10/18 | 76 | 90 | 66 | 90 | 1,767,000 |
2002/10/17 | 90 | 91 | 79 | 79 | 1,744,000 |
2002/10/16 | 95 | 101 | 90 | 93 | 995,000 |
2002/10/15 | 100 | 105 | 95 | 100 | 272,000 |
2002/10/11 | 105 | 112 | 90 | 110 | 1,384,000 |
2002/10/10 | 114 | 127 | 105 | 115 | 911,000 |
2002/10/09 | 111 | 123 | 102 | 119 | 422,000 |
2002/10/08 | 92 | 110 | 80 | 110 | 484,000 |
2002/10/07 | 97 | 118 | 97 | 97 | 2,971,000 |
2002/10/04 | 174 | 174 | 143 | 147 | 453,000 |
2002/10/03 | 188 | 188 | 175 | 176 | 588,000 |
2002/10/02 | 154 | 195 | 154 | 195 | 673,000 |
2002/10/01 | 144 | 165 | 131 | 153 | 389,000 |
2002/09/30 | 121 | 146 | 121 | 146 | 259,000 |
2002/09/27 | 129 | 129 | 121 | 121 | 43,000 |
2002/09/26 | 129 | 129 | 120 | 129 | 54,000 |
2002/09/25 | 133 | 133 | 118 | 129 | 183,000 |
2002/09/24 | 131 | 133 | 131 | 133 | 77,000 |
2002/09/20 | 130 | 135 | 130 | 133 | 76,000 |
2002/09/19 | 133 | 143 | 130 | 130 | 152,000 |
2002/09/18 | 146 | 146 | 135 | 140 | 180,000 |
2002/09/17 | 142 | 153 | 138 | 147 | 345,000 |
2002/09/13 | 135 | 145 | 135 | 137 | 257,000 |
2002/09/12 | 150 | 152 | 130 | 134 | 594,000 |
2002/09/11 | 150 | 175 | 130 | 160 | 625,000 |
2002/09/10 | 135 | 155 | 130 | 150 | 711,000 |
2002/09/09 | 114 | 114 | 114 | 114 | 332,000 |
2002/09/06 | 48 | 64 | 48 | 64 | 24,000 |
2002/09/05 | 36 | 36 | 36 | 36 | 4,000 |
2002/09/04 | 45 | 63 | 38 | 38 | 65,000 |
2002/09/03 | 38 | 45 | 38 | 42 | 29,000 |
2002/09/02 | 36 | 36 | 36 | 36 | 3,000 |
2002/08/30 | 35 | 35 | 35 | 35 | 3,000 |
2002/08/27 | 40 | 41 | 40 | 41 | 11,000 |
2002/08/26 | 38 | 40 | 38 | 40 | 22,000 |
2002/08/23 | 34 | 38 | 34 | 38 | 16,000 |
2002/08/22 | 34 | 34 | 30 | 32 | 42,000 |
2002/08/21 | 32 | 39 | 32 | 39 | 3,000 |
2002/08/16 | 34 | 34 | 34 | 34 | 2,000 |
2002/08/14 | 35 | 35 | 35 | 35 | 2,000 |
2002/08/13 | 35 | 35 | 35 | 35 | 17,000 |
2002/08/12 | 35 | 35 | 35 | 35 | 2,000 |
2002/08/09 | 35 | 35 | 35 | 35 | 1,000 |
2002/08/07 | 30 | 35 | 30 | 35 | 32,000 |
2002/08/06 | 28 | 28 | 28 | 28 | 1,000 |
2002/08/05 | 30 | 30 | 30 | 30 | 1,000 |
2002/07/31 | 37 | 37 | 37 | 37 | 1,000 |
2002/07/25 | 33 | 34 | 33 | 34 | 8,000 |
2002/07/24 | 34 | 34 | 34 | 34 | 1,000 |
2002/07/23 | 33 | 33 | 33 | 33 | 1,000 |
2002/07/22 | 38 | 38 | 38 | 38 | 5,000 |
2002/07/18 | 34 | 34 | 34 | 34 | 2,000 |
2002/07/17 | 35 | 35 | 35 | 35 | 1,000 |
2002/07/15 | 39 | 39 | 39 | 39 | 3,000 |
2002/07/09 | 34 | 34 | 33 | 33 | 6,000 |
2002/07/08 | 34 | 34 | 34 | 34 | 1,000 |
2002/07/02 | 37 | 37 | 37 | 37 | 2,000 |
2002/07/01 | 38 | 38 | 37 | 37 | 7,000 |
2002/06/28 | 35 | 35 | 35 | 35 | 4,000 |
2002/06/27 | 35 | 35 | 35 | 35 | 8,000 |
2002/06/25 | 37 | 37 | 37 | 37 | 6,000 |
2002/06/24 | 37 | 37 | 37 | 37 | 1,000 |
2002/06/19 | 37 | 37 | 37 | 37 | 1,000 |
2002/06/18 | 37 | 37 | 37 | 37 | 5,000 |
2002/06/17 | 38 | 38 | 37 | 37 | 12,000 |
2002/06/14 | 37 | 37 | 37 | 37 | 1,000 |
2002/05/27 | 45 | 45 | 45 | 45 | 6,000 |
2002/05/24 | 45 | 45 | 45 | 45 | 1,000 |
2002/05/23 | 45 | 45 | 45 | 45 | 1,000 |
2002/05/22 | 40 | 40 | 40 | 40 | 10,000 |
2002/05/21 | 39 | 39 | 39 | 39 | 1,000 |
2002/05/14 | 40 | 40 | 40 | 40 | 1,000 |
2002/05/08 | 37 | 42 | 37 | 42 | 4,000 |
2002/04/26 | 40 | 40 | 40 | 40 | 2,000 |
2002/04/25 | 40 | 40 | 40 | 40 | 7,000 |
2002/04/23 | 37 | 37 | 37 | 37 | 9,000 |
2002/04/22 | 40 | 40 | 40 | 40 | 7,000 |
2002/04/18 | 35 | 35 | 35 | 35 | 25,000 |
2002/04/15 | 57 | 57 | 57 | 57 | 4,000 |
2002/04/11 | 50 | 65 | 50 | 57 | 14,000 |
2002/04/10 | 50 | 50 | 50 | 50 | 21,000 |
2002/04/09 | 35 | 35 | 35 | 35 | 1,000 |
2002/04/08 | 40 | 40 | 40 | 40 | 1,000 |
2002/04/03 | 45 | 45 | 40 | 40 | 6,000 |
2002/04/01 | 43 | 43 | 43 | 43 | 1,000 |
2002/03/29 | 43 | 43 | 43 | 43 | 2,000 |
2002/03/26 | 46 | 46 | 40 | 40 | 7,000 |
2002/03/11 | 49 | 49 | 49 | 49 | 1,000 |
2002/03/08 | 40 | 40 | 40 | 40 | 5,000 |
2002/03/07 | 35 | 40 | 35 | 40 | 3,000 |
2002/03/05 | 34 | 35 | 34 | 35 | 2,000 |
2002/03/01 | 34 | 34 | 33 | 33 | 8,000 |
2002/02/28 | 37 | 37 | 37 | 37 | 4,000 |
2002/02/27 | 40 | 40 | 40 | 40 | 2,000 |
2002/02/26 | 51 | 51 | 47 | 47 | 11,000 |
2002/02/25 | 51 | 51 | 51 | 51 | 3,000 |
2002/02/21 | 40 | 45 | 40 | 45 | 13,000 |
2002/02/18 | 38 | 40 | 38 | 40 | 8,000 |
2002/02/08 | 35 | 35 | 35 | 35 | 1,000 |
2002/02/07 | 35 | 35 | 35 | 35 | 2,000 |
2002/02/01 | 36 | 36 | 36 | 36 | 2,000 |
2002/01/31 | 36 | 36 | 32 | 32 | 2,000 |
2002/01/30 | 36 | 36 | 36 | 36 | 4,000 |
2002/01/29 | 36 | 36 | 36 | 36 | 1,000 |
2002/01/28 | 36 | 36 | 36 | 36 | 2,000 |
2002/01/25 | 36 | 36 | 36 | 36 | 1,000 |
2002/01/22 | 40 | 42 | 40 | 42 | 10,000 |
2002/01/17 | 40 | 40 | 40 | 40 | 5,000 |
2002/01/16 | 40 | 40 | 40 | 40 | 3,000 |
2002/01/07 | 38 | 38 | 38 | 38 | 1,000 |
2002/01/04 | 38 | 38 | 38 | 38 | 1,000 |