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 |
---|---|---|---|---|---|
2003/12/30 | 22 | 24 | 20 | 20 | 1,954,000 |
2003/12/29 | 16 | 26 | 16 | 22 | 4,785,000 |
2003/12/26 | 16 | 17 | 15 | 16 | 783,000 |
2003/12/25 | 15 | 16 | 14 | 16 | 1,372,000 |
2003/12/24 | 15 | 16 | 15 | 15 | 329,000 |
2003/12/22 | 16 | 17 | 15 | 15 | 758,000 |
2003/12/19 | 16 | 17 | 16 | 17 | 278,000 |
2003/12/18 | 17 | 17 | 16 | 16 | 290,000 |
2003/12/17 | 17 | 17 | 16 | 16 | 390,000 |
2003/12/16 | 17 | 17 | 17 | 17 | 318,000 |
2003/12/15 | 18 | 18 | 16 | 18 | 386,000 |
2003/12/12 | 17 | 18 | 17 | 17 | 270,000 |
2003/12/11 | 17 | 18 | 17 | 17 | 777,000 |
2003/12/10 | 16 | 17 | 15 | 17 | 372,000 |
2003/12/09 | 17 | 18 | 16 | 16 | 770,000 |
2003/12/08 | 18 | 18 | 16 | 16 | 506,000 |
2003/12/05 | 18 | 19 | 17 | 18 | 176,000 |
2003/12/04 | 18 | 18 | 17 | 18 | 909,000 |
2003/12/03 | 19 | 19 | 17 | 17 | 367,000 |
2003/12/02 | 19 | 19 | 18 | 19 | 259,000 |
2003/12/01 | 19 | 20 | 18 | 20 | 188,000 |
2003/11/28 | 20 | 20 | 19 | 19 | 282,000 |
2003/11/27 | 20 | 20 | 19 | 20 | 353,000 |
2003/11/26 | 21 | 21 | 19 | 20 | 511,000 |
2003/11/25 | 22 | 22 | 20 | 21 | 549,000 |
2003/11/21 | 19 | 21 | 18 | 21 | 831,000 |
2003/11/20 | 19 | 20 | 19 | 19 | 153,000 |
2003/11/19 | 19 | 19 | 18 | 19 | 247,000 |
2003/11/18 | 18 | 19 | 17 | 18 | 636,000 |
2003/11/17 | 21 | 21 | 18 | 19 | 1,181,000 |
2003/11/14 | 23 | 23 | 20 | 21 | 1,376,000 |
2003/11/13 | 19 | 23 | 18 | 23 | 1,307,000 |
2003/11/12 | 18 | 20 | 16 | 19 | 1,891,000 |
2003/11/11 | 22 | 22 | 18 | 19 | 1,215,000 |
2003/11/10 | 23 | 23 | 20 | 22 | 1,361,000 |
2003/11/07 | 25 | 25 | 23 | 24 | 466,000 |
2003/11/06 | 25 | 26 | 24 | 25 | 783,000 |
2003/11/05 | 27 | 27 | 25 | 25 | 374,000 |
2003/11/04 | 27 | 28 | 27 | 27 | 212,000 |
2003/10/31 | 29 | 29 | 26 | 27 | 568,000 |
2003/10/30 | 27 | 28 | 26 | 28 | 1,010,000 |
2003/10/29 | 29 | 29 | 25 | 26 | 1,741,000 |
2003/10/28 | 29 | 30 | 29 | 29 | 448,000 |
2003/10/27 | 30 | 31 | 28 | 29 | 827,000 |
2003/10/24 | 31 | 31 | 30 | 30 | 795,000 |
2003/10/23 | 32 | 33 | 31 | 31 | 550,000 |
2003/10/22 | 33 | 33 | 32 | 33 | 226,000 |
2003/10/21 | 34 | 34 | 33 | 33 | 695,000 |
2003/10/20 | 33 | 36 | 33 | 33 | 1,844,000 |
2003/10/17 | 33 | 34 | 32 | 32 | 516,000 |
2003/10/16 | 33 | 34 | 32 | 33 | 280,000 |
2003/10/15 | 33 | 34 | 32 | 33 | 384,000 |
2003/10/14 | 33 | 34 | 32 | 33 | 386,000 |
2003/10/10 | 34 | 34 | 32 | 33 | 451,000 |
2003/10/09 | 34 | 34 | 32 | 34 | 428,000 |
2003/10/08 | 33 | 34 | 33 | 34 | 371,000 |
2003/10/07 | 35 | 35 | 33 | 33 | 642,000 |
2003/10/06 | 34 | 37 | 32 | 35 | 1,684,000 |
2003/10/03 | 33 | 34 | 33 | 33 | 373,000 |
2003/10/02 | 33 | 34 | 32 | 33 | 548,000 |
2003/10/01 | 33 | 34 | 32 | 33 | 584,000 |
2003/09/30 | 34 | 34 | 32 | 33 | 522,000 |
2003/09/29 | 34 | 34 | 32 | 34 | 958,000 |
2003/09/26 | 35 | 35 | 33 | 34 | 926,000 |
2003/09/25 | 40 | 41 | 34 | 34 | 2,890,000 |
2003/09/24 | 36 | 46 | 35 | 39 | 9,879,000 |
2003/09/22 | 31 | 34 | 31 | 33 | 672,000 |
2003/09/19 | 32 | 32 | 31 | 32 | 281,000 |
2003/09/18 | 33 | 33 | 32 | 32 | 180,000 |
2003/09/17 | 33 | 33 | 32 | 32 | 563,000 |
2003/09/16 | 35 | 35 | 32 | 33 | 1,257,000 |
2003/09/12 | 36 | 36 | 34 | 35 | 746,000 |
2003/09/11 | 36 | 36 | 35 | 36 | 475,000 |
2003/09/10 | 34 | 37 | 34 | 37 | 1,212,000 |
2003/09/09 | 33 | 34 | 33 | 33 | 376,000 |
2003/09/08 | 34 | 35 | 33 | 34 | 256,000 |
2003/09/05 | 35 | 36 | 33 | 35 | 418,000 |
2003/09/04 | 35 | 37 | 35 | 35 | 733,000 |
2003/09/03 | 40 | 40 | 36 | 36 | 2,226,000 |
2003/09/02 | 35 | 40 | 35 | 40 | 3,114,000 |
2003/09/01 | 33 | 35 | 33 | 35 | 601,000 |
2003/08/29 | 32 | 35 | 32 | 33 | 1,353,000 |
2003/08/28 | 31 | 31 | 30 | 31 | 433,000 |
2003/08/27 | 31 | 32 | 30 | 31 | 669,000 |
2003/08/26 | 32 | 32 | 31 | 31 | 232,000 |
2003/08/25 | 31 | 32 | 31 | 32 | 462,000 |
2003/08/22 | 31 | 33 | 31 | 31 | 1,137,000 |
2003/08/21 | 32 | 32 | 31 | 31 | 251,000 |
2003/08/20 | 32 | 32 | 31 | 32 | 248,000 |
2003/08/19 | 33 | 33 | 32 | 32 | 281,000 |
2003/08/18 | 33 | 33 | 32 | 33 | 156,000 |
2003/08/15 | 33 | 33 | 32 | 32 | 470,000 |
2003/08/14 | 33 | 33 | 32 | 32 | 307,000 |
2003/08/13 | 33 | 33 | 32 | 33 | 104,000 |
2003/08/12 | 32 | 33 | 32 | 32 | 175,000 |
2003/08/11 | 34 | 34 | 32 | 32 | 183,000 |
2003/08/08 | 33 | 34 | 32 | 34 | 317,000 |
2003/08/07 | 33 | 33 | 32 | 32 | 208,000 |
2003/08/06 | 33 | 33 | 32 | 32 | 216,000 |
2003/08/05 | 36 | 36 | 33 | 33 | 819,000 |
2003/08/04 | 32 | 36 | 32 | 36 | 1,237,000 |
2003/08/01 | 34 | 34 | 32 | 32 | 529,000 |
2003/07/31 | 34 | 35 | 33 | 34 | 572,000 |
2003/07/30 | 36 | 36 | 34 | 35 | 998,000 |
2003/07/29 | 36 | 36 | 35 | 36 | 1,045,000 |
2003/07/28 | 37 | 37 | 35 | 36 | 500,000 |
2003/07/25 | 37 | 37 | 36 | 36 | 383,000 |
2003/07/24 | 36 | 38 | 36 | 36 | 586,000 |
2003/07/23 | 36 | 37 | 36 | 36 | 610,000 |
2003/07/22 | 37 | 37 | 36 | 37 | 1,315,000 |
2003/07/18 | 39 | 39 | 37 | 38 | 985,000 |
2003/07/17 | 43 | 43 | 38 | 38 | 2,954,000 |
2003/07/16 | 41 | 43 | 40 | 42 | 4,668,000 |
2003/07/15 | 38 | 39 | 37 | 39 | 2,018,000 |
2003/07/14 | 38 | 39 | 36 | 38 | 1,786,000 |
2003/07/11 | 38 | 38 | 36 | 37 | 1,031,000 |
2003/07/10 | 36 | 41 | 36 | 37 | 4,838,000 |
2003/07/09 | 36 | 37 | 35 | 36 | 790,000 |
2003/07/08 | 36 | 37 | 35 | 36 | 761,000 |
2003/07/07 | 37 | 37 | 35 | 36 | 1,416,000 |
2003/07/04 | 38 | 38 | 36 | 36 | 1,168,000 |
2003/07/03 | 38 | 39 | 37 | 38 | 831,000 |
2003/07/02 | 38 | 39 | 37 | 37 | 1,119,000 |
2003/07/01 | 39 | 39 | 37 | 39 | 996,000 |
2003/06/30 | 38 | 39 | 37 | 38 | 1,057,000 |
2003/06/27 | 39 | 39 | 36 | 38 | 1,323,000 |
2003/06/26 | 38 | 40 | 38 | 38 | 309,000 |
2003/06/25 | 39 | 40 | 38 | 38 | 1,121,000 |
2003/06/24 | 39 | 41 | 39 | 40 | 737,000 |
2003/06/23 | 40 | 41 | 39 | 39 | 666,000 |
2003/06/20 | 40 | 41 | 39 | 41 | 844,000 |
2003/06/19 | 41 | 43 | 40 | 40 | 1,200,000 |
2003/06/18 | 44 | 44 | 41 | 41 | 661,000 |
2003/06/17 | 46 | 47 | 43 | 44 | 1,920,000 |
2003/06/16 | 42 | 44 | 42 | 44 | 1,367,000 |
2003/06/13 | 40 | 42 | 39 | 41 | 1,706,000 |
2003/06/12 | 49 | 50 | 39 | 40 | 4,247,000 |
2003/06/11 | 38 | 45 | 37 | 45 | 3,160,000 |
2003/06/10 | 38 | 38 | 35 | 36 | 1,334,000 |
2003/06/09 | 36 | 42 | 34 | 37 | 1,976,000 |
2003/06/06 | 35 | 36 | 34 | 36 | 1,095,000 |
2003/06/05 | 37 | 38 | 35 | 37 | 857,000 |
2003/06/04 | 38 | 39 | 37 | 37 | 607,000 |
2003/06/03 | 40 | 40 | 38 | 38 | 760,000 |
2003/06/02 | 41 | 43 | 40 | 40 | 1,538,000 |
2003/05/30 | 37 | 40 | 36 | 40 | 1,267,000 |
2003/05/29 | 36 | 39 | 36 | 36 | 993,000 |
2003/05/28 | 37 | 38 | 35 | 37 | 1,016,000 |
2003/05/27 | 40 | 40 | 37 | 38 | 1,186,000 |
2003/05/26 | 41 | 41 | 39 | 40 | 1,651,000 |
2003/05/23 | 41 | 43 | 41 | 43 | 575,000 |
2003/05/22 | 45 | 45 | 40 | 42 | 1,963,000 |
2003/05/21 | 45 | 46 | 43 | 45 | 1,178,000 |
2003/05/20 | 47 | 47 | 44 | 45 | 1,552,000 |
2003/05/19 | 52 | 55 | 47 | 48 | 3,288,000 |
2003/05/16 | 43 | 53 | 43 | 50 | 4,430,000 |
2003/05/15 | 46 | 46 | 43 | 44 | 1,531,000 |
2003/05/14 | 49 | 49 | 45 | 47 | 1,207,000 |
2003/05/13 | 46 | 48 | 46 | 48 | 932,000 |
2003/05/12 | 49 | 49 | 46 | 46 | 942,000 |
2003/05/09 | 50 | 50 | 46 | 49 | 2,014,000 |
2003/05/08 | 52 | 52 | 49 | 50 | 1,720,000 |
2003/05/07 | 51 | 54 | 51 | 52 | 1,085,000 |
2003/05/06 | 51 | 53 | 50 | 51 | 1,167,000 |
2003/05/02 | 52 | 52 | 51 | 52 | 593,000 |
2003/05/01 | 53 | 54 | 51 | 52 | 1,055,000 |
2003/04/30 | 52 | 58 | 51 | 53 | 2,763,000 |
2003/04/28 | 55 | 55 | 50 | 51 | 1,543,000 |
2003/04/25 | 60 | 60 | 52 | 54 | 1,581,000 |
2003/04/24 | 65 | 69 | 60 | 61 | 2,988,000 |
2003/04/23 | 67 | 67 | 61 | 61 | 1,217,000 |
2003/04/22 | 74 | 75 | 66 | 70 | 1,914,000 |
2003/04/21 | 76 | 80 | 71 | 72 | 1,132,000 |
2003/04/18 | 74 | 80 | 69 | 76 | 1,763,000 |
2003/04/17 | 80 | 82 | 70 | 72 | 2,203,000 |
2003/04/16 | 89 | 92 | 79 | 80 | 3,706,000 |
2003/04/15 | 57 | 79 | 57 | 79 | 4,543,000 |
2003/04/14 | 52 | 54 | 51 | 54 | 1,374,000 |
2003/04/11 | 51 | 52 | 50 | 51 | 382,000 |
2003/04/10 | 51 | 54 | 51 | 51 | 1,041,000 |
2003/04/09 | 51 | 55 | 50 | 50 | 1,305,000 |
2003/04/08 | 48 | 53 | 48 | 50 | 1,050,000 |
2003/04/07 | 48 | 49 | 45 | 45 | 1,107,000 |
2003/04/04 | 53 | 54 | 47 | 50 | 1,189,000 |
2003/04/03 | 53 | 55 | 51 | 53 | 495,000 |
2003/04/02 | 57 | 58 | 52 | 52 | 1,351,000 |
2003/04/01 | 54 | 57 | 53 | 56 | 1,010,000 |
2003/03/31 | 55 | 56 | 51 | 54 | 730,000 |
2003/03/28 | 68 | 68 | 56 | 58 | 2,360,000 |
2003/03/27 | 55 | 67 | 54 | 65 | 2,462,000 |
2003/03/26 | 56 | 63 | 49 | 53 | 2,114,000 |
2003/03/25 | 73 | 73 | 56 | 58 | 2,087,000 |
2003/03/24 | 82 | 82 | 75 | 76 | 771,000 |
2003/03/20 | 77 | 81 | 76 | 77 | 903,000 |
2003/03/19 | 80 | 81 | 76 | 78 | 698,000 |
2003/03/18 | 86 | 90 | 79 | 84 | 1,831,000 |
2003/03/17 | 81 | 84 | 80 | 84 | 680,000 |
2003/03/14 | 86 | 92 | 82 | 82 | 1,022,000 |
2003/03/13 | 80 | 82 | 77 | 81 | 683,000 |
2003/03/12 | 80 | 84 | 77 | 81 | 523,000 |
2003/03/11 | 72 | 85 | 71 | 79 | 856,000 |
2003/03/10 | 78 | 78 | 71 | 73 | 853,000 |
2003/03/07 | 80 | 82 | 78 | 78 | 576,000 |
2003/03/06 | 78 | 85 | 78 | 81 | 760,000 |
2003/03/05 | 83 | 83 | 78 | 79 | 1,017,000 |
2003/03/04 | 83 | 89 | 83 | 83 | 1,021,000 |
2003/03/03 | 76 | 91 | 76 | 82 | 751,000 |
2003/02/28 | 80 | 80 | 75 | 76 | 939,000 |
2003/02/27 | 86 | 89 | 76 | 78 | 904,000 |
2003/02/26 | 92 | 93 | 87 | 88 | 559,000 |
2003/02/25 | 94 | 96 | 88 | 90 | 755,000 |
2003/02/24 | 90 | 103 | 88 | 96 | 1,091,000 |
2003/02/21 | 98 | 98 | 85 | 88 | 1,042,000 |
2003/02/20 | 101 | 103 | 95 | 97 | 1,032,000 |
2003/02/19 | 108 | 109 | 99 | 100 | 991,000 |
2003/02/18 | 110 | 110 | 104 | 108 | 524,000 |
2003/02/17 | 110 | 114 | 107 | 108 | 673,000 |
2003/02/14 | 114 | 115 | 107 | 109 | 773,000 |
2003/02/13 | 115 | 119 | 109 | 114 | 705,000 |
2003/02/12 | 118 | 125 | 113 | 113 | 1,120,000 |
2003/02/10 | 102 | 125 | 102 | 118 | 905,000 |
2003/02/07 | 105 | 108 | 100 | 101 | 844,000 |
2003/02/06 | 113 | 113 | 105 | 105 | 507,000 |
2003/02/05 | 113 | 117 | 110 | 110 | 821,000 |
2003/02/04 | 120 | 127 | 111 | 112 | 863,000 |
2003/02/03 | 109 | 123 | 103 | 117 | 1,083,000 |
2003/01/31 | 116 | 116 | 100 | 104 | 1,359,000 |
2003/01/30 | 120 | 124 | 112 | 117 | 736,000 |
2003/01/29 | 122 | 127 | 110 | 120 | 671,000 |
2003/01/28 | 125 | 127 | 121 | 124 | 541,000 |
2003/01/27 | 127 | 132 | 124 | 124 | 757,000 |
2003/01/24 | 133 | 133 | 125 | 125 | 805,000 |
2003/01/23 | 131 | 135 | 120 | 123 | 787,000 |
2003/01/22 | 135 | 143 | 123 | 132 | 1,805,000 |
2003/01/21 | 110 | 127 | 105 | 127 | 1,317,000 |
2003/01/20 | 100 | 115 | 100 | 105 | 707,000 |
2003/01/17 | 115 | 116 | 101 | 101 | 1,120,000 |
2003/01/16 | 130 | 130 | 112 | 120 | 1,309,000 |
2003/01/15 | 132 | 142 | 124 | 127 | 3,145,000 |
2003/01/14 | 87 | 130 | 87 | 121 | 2,433,000 |
2003/01/10 | 86 | 90 | 82 | 89 | 718,000 |
2003/01/09 | 88 | 88 | 80 | 86 | 796,000 |
2003/01/08 | 87 | 90 | 85 | 87 | 311,000 |
2003/01/07 | 92 | 92 | 88 | 90 | 560,000 |
2003/01/06 | 90 | 94 | 88 | 91 | 803,000 |