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 |
---|---|---|---|---|---|
2004/12/30 | 25 | 26 | 25 | 25 | 67,000 |
2004/12/29 | 25 | 26 | 25 | 25 | 457,000 |
2004/12/28 | 25 | 25 | 24 | 25 | 163,000 |
2004/12/27 | 25 | 26 | 24 | 25 | 417,000 |
2004/12/24 | 25 | 26 | 25 | 26 | 471,000 |
2004/12/22 | 25 | 26 | 25 | 26 | 509,000 |
2004/12/21 | 25 | 26 | 24 | 26 | 609,000 |
2004/12/20 | 25 | 26 | 25 | 25 | 375,000 |
2004/12/17 | 25 | 26 | 25 | 26 | 295,000 |
2004/12/16 | 26 | 27 | 25 | 25 | 543,000 |
2004/12/15 | 27 | 27 | 26 | 26 | 181,000 |
2004/12/14 | 25 | 27 | 25 | 27 | 436,000 |
2004/12/13 | 25 | 26 | 25 | 25 | 286,000 |
2004/12/10 | 27 | 27 | 25 | 25 | 609,000 |
2004/12/09 | 26 | 28 | 26 | 26 | 453,000 |
2004/12/08 | 28 | 28 | 25 | 27 | 1,744,000 |
2004/12/07 | 29 | 30 | 28 | 28 | 543,000 |
2004/12/06 | 29 | 30 | 28 | 29 | 1,581,000 |
2004/12/03 | 27 | 28 | 27 | 28 | 224,000 |
2004/12/02 | 28 | 28 | 27 | 27 | 170,000 |
2004/12/01 | 27 | 28 | 26 | 27 | 374,000 |
2004/11/30 | 28 | 28 | 26 | 27 | 595,000 |
2004/11/29 | 26 | 30 | 26 | 27 | 3,659,000 |
2004/11/26 | 26 | 27 | 26 | 26 | 208,000 |
2004/11/25 | 27 | 27 | 26 | 26 | 398,000 |
2004/11/24 | 25 | 27 | 25 | 26 | 1,332,000 |
2004/11/22 | 27 | 27 | 25 | 26 | 498,000 |
2004/11/19 | 25 | 27 | 25 | 26 | 2,120,000 |
2004/11/18 | 25 | 25 | 24 | 25 | 803,000 |
2004/11/17 | 26 | 26 | 24 | 24 | 1,264,000 |
2004/11/16 | 26 | 26 | 25 | 25 | 433,000 |
2004/11/15 | 25 | 27 | 25 | 27 | 894,000 |
2004/11/12 | 25 | 26 | 24 | 25 | 483,000 |
2004/11/11 | 26 | 26 | 25 | 25 | 695,000 |
2004/11/10 | 28 | 28 | 25 | 26 | 1,262,000 |
2004/11/09 | 25 | 28 | 24 | 27 | 1,629,000 |
2004/11/08 | 24 | 25 | 23 | 25 | 621,000 |
2004/11/05 | 25 | 25 | 23 | 25 | 1,421,000 |
2004/11/04 | 26 | 26 | 25 | 25 | 747,000 |
2004/11/02 | 30 | 30 | 25 | 26 | 2,926,000 |
2004/11/01 | 31 | 33 | 29 | 29 | 9,682,000 |
2004/10/29 | 23 | 27 | 22 | 25 | 2,794,000 |
2004/10/28 | 23 | 24 | 22 | 22 | 580,000 |
2004/10/27 | 23 | 23 | 22 | 23 | 510,000 |
2004/10/26 | 24 | 24 | 22 | 23 | 462,000 |
2004/10/25 | 23 | 26 | 23 | 23 | 4,580,000 |
2004/10/22 | 22 | 23 | 22 | 23 | 254,000 |
2004/10/21 | 23 | 23 | 22 | 22 | 360,000 |
2004/10/20 | 22 | 23 | 22 | 23 | 534,000 |
2004/10/19 | 21 | 22 | 21 | 22 | 298,000 |
2004/10/18 | 22 | 23 | 21 | 21 | 1,574,000 |
2004/10/15 | 22 | 23 | 21 | 22 | 905,000 |
2004/10/14 | 23 | 23 | 22 | 23 | 574,000 |
2004/10/13 | 23 | 24 | 23 | 23 | 573,000 |
2004/10/12 | 24 | 24 | 23 | 23 | 855,000 |
2004/10/08 | 24 | 25 | 23 | 24 | 1,403,000 |
2004/10/07 | 25 | 26 | 22 | 23 | 3,904,000 |
2004/10/06 | 32 | 35 | 25 | 26 | 14,008,000 |
2004/10/05 | 23 | 31 | 23 | 29 | 8,777,000 |
2004/10/04 | 21 | 23 | 21 | 22 | 917,000 |
2004/10/01 | 21 | 21 | 20 | 20 | 170,000 |
2004/09/30 | 20 | 21 | 20 | 20 | 274,000 |
2004/09/29 | 20 | 22 | 20 | 20 | 710,000 |
2004/09/28 | 21 | 21 | 18 | 19 | 1,128,000 |
2004/09/27 | 22 | 22 | 21 | 22 | 165,000 |
2004/09/24 | 22 | 23 | 21 | 22 | 625,000 |
2004/09/22 | 22 | 22 | 21 | 22 | 185,000 |
2004/09/21 | 22 | 22 | 21 | 22 | 168,000 |
2004/09/17 | 22 | 22 | 21 | 21 | 308,000 |
2004/09/16 | 21 | 22 | 20 | 22 | 1,071,000 |
2004/09/15 | 22 | 23 | 21 | 22 | 1,159,000 |
2004/09/14 | 24 | 25 | 23 | 23 | 1,210,000 |
2004/09/13 | 26 | 26 | 23 | 25 | 1,807,000 |
2004/09/10 | 26 | 26 | 25 | 26 | 375,000 |
2004/09/09 | 27 | 27 | 26 | 26 | 642,000 |
2004/09/08 | 26 | 30 | 25 | 27 | 3,704,000 |
2004/09/07 | 26 | 27 | 26 | 26 | 198,000 |
2004/09/06 | 26 | 27 | 26 | 27 | 196,000 |
2004/09/03 | 26 | 27 | 25 | 26 | 266,000 |
2004/09/02 | 27 | 28 | 26 | 26 | 417,000 |
2004/09/01 | 26 | 29 | 26 | 27 | 976,000 |
2004/08/31 | 26 | 27 | 26 | 26 | 52,000 |
2004/08/30 | 26 | 26 | 26 | 26 | 47,000 |
2004/08/27 | 26 | 26 | 25 | 26 | 106,000 |
2004/08/26 | 26 | 26 | 26 | 26 | 86,000 |
2004/08/25 | 26 | 27 | 25 | 26 | 127,000 |
2004/08/24 | 26 | 26 | 26 | 26 | 85,000 |
2004/08/23 | 26 | 26 | 26 | 26 | 136,000 |
2004/08/20 | 26 | 27 | 25 | 26 | 141,000 |
2004/08/19 | 26 | 26 | 25 | 26 | 158,000 |
2004/08/18 | 26 | 26 | 26 | 26 | 198,000 |
2004/08/17 | 26 | 27 | 26 | 26 | 88,000 |
2004/08/16 | 27 | 27 | 26 | 27 | 155,000 |
2004/08/13 | 27 | 27 | 26 | 27 | 124,000 |
2004/08/12 | 27 | 28 | 26 | 28 | 105,000 |
2004/08/11 | 28 | 28 | 26 | 27 | 182,000 |
2004/08/10 | 26 | 29 | 26 | 27 | 978,000 |
2004/08/09 | 26 | 26 | 25 | 26 | 132,000 |
2004/08/06 | 26 | 27 | 25 | 26 | 280,000 |
2004/08/05 | 26 | 27 | 26 | 26 | 201,000 |
2004/08/04 | 27 | 27 | 26 | 26 | 493,000 |
2004/08/03 | 27 | 28 | 27 | 28 | 476,000 |
2004/08/02 | 28 | 28 | 27 | 27 | 368,000 |
2004/07/30 | 27 | 28 | 27 | 28 | 128,000 |
2004/07/29 | 28 | 28 | 27 | 28 | 329,000 |
2004/07/28 | 28 | 28 | 27 | 28 | 293,000 |
2004/07/27 | 30 | 30 | 27 | 28 | 1,265,000 |
2004/07/26 | 30 | 30 | 29 | 30 | 449,000 |
2004/07/23 | 30 | 31 | 29 | 30 | 769,000 |
2004/07/22 | 29 | 31 | 28 | 30 | 2,485,000 |
2004/07/21 | 29 | 29 | 28 | 29 | 496,000 |
2004/07/20 | 28 | 30 | 28 | 29 | 840,000 |
2004/07/16 | 28 | 29 | 27 | 28 | 811,000 |
2004/07/15 | 30 | 30 | 28 | 29 | 1,355,000 |
2004/07/14 | 33 | 34 | 30 | 30 | 4,362,000 |
2004/07/13 | 28 | 37 | 28 | 33 | 11,853,000 |
2004/07/12 | 28 | 28 | 26 | 27 | 284,000 |
2004/07/09 | 27 | 28 | 26 | 28 | 251,000 |
2004/07/08 | 27 | 27 | 26 | 27 | 239,000 |
2004/07/07 | 27 | 27 | 26 | 26 | 197,000 |
2004/07/06 | 27 | 28 | 26 | 27 | 125,000 |
2004/07/05 | 27 | 27 | 26 | 27 | 822,000 |
2004/07/02 | 28 | 28 | 27 | 28 | 248,000 |
2004/07/01 | 28 | 29 | 27 | 28 | 420,000 |
2004/06/30 | 29 | 29 | 28 | 29 | 188,000 |
2004/06/29 | 29 | 29 | 27 | 29 | 175,000 |
2004/06/28 | 27 | 29 | 27 | 29 | 582,000 |
2004/06/25 | 28 | 28 | 27 | 28 | 172,000 |
2004/06/24 | 28 | 28 | 27 | 28 | 218,000 |
2004/06/23 | 29 | 29 | 28 | 28 | 434,000 |
2004/06/22 | 29 | 29 | 28 | 29 | 308,000 |
2004/06/21 | 29 | 29 | 28 | 29 | 301,000 |
2004/06/18 | 29 | 29 | 28 | 29 | 242,000 |
2004/06/17 | 30 | 30 | 28 | 29 | 393,000 |
2004/06/16 | 29 | 30 | 28 | 30 | 270,000 |
2004/06/15 | 29 | 30 | 28 | 29 | 412,000 |
2004/06/14 | 30 | 30 | 28 | 29 | 539,000 |
2004/06/11 | 31 | 31 | 28 | 29 | 1,447,000 |
2004/06/10 | 28 | 33 | 28 | 30 | 4,029,000 |
2004/06/09 | 27 | 28 | 26 | 28 | 656,000 |
2004/06/08 | 28 | 28 | 27 | 27 | 781,000 |
2004/06/07 | 28 | 28 | 27 | 28 | 228,000 |
2004/06/04 | 28 | 29 | 27 | 27 | 612,000 |
2004/06/03 | 29 | 30 | 28 | 28 | 953,000 |
2004/06/02 | 30 | 30 | 28 | 29 | 608,000 |
2004/06/01 | 28 | 31 | 28 | 29 | 1,080,000 |
2004/05/31 | 28 | 29 | 26 | 29 | 1,079,000 |
2004/05/28 | 28 | 28 | 26 | 28 | 992,000 |
2004/05/27 | 29 | 29 | 28 | 29 | 209,000 |
2004/05/26 | 29 | 31 | 29 | 30 | 515,000 |
2004/05/25 | 30 | 30 | 29 | 30 | 424,000 |
2004/05/24 | 32 | 32 | 30 | 30 | 419,000 |
2004/05/21 | 30 | 33 | 29 | 31 | 1,494,000 |
2004/05/20 | 31 | 31 | 29 | 29 | 315,000 |
2004/05/19 | 30 | 31 | 30 | 31 | 706,000 |
2004/05/18 | 26 | 29 | 25 | 29 | 722,000 |
2004/05/17 | 31 | 31 | 26 | 26 | 1,114,000 |
2004/05/14 | 31 | 31 | 30 | 31 | 338,000 |
2004/05/13 | 33 | 33 | 31 | 31 | 710,000 |
2004/05/12 | 32 | 33 | 31 | 33 | 422,000 |
2004/05/11 | 32 | 32 | 30 | 31 | 771,000 |
2004/05/10 | 35 | 35 | 33 | 33 | 671,000 |
2004/05/07 | 35 | 36 | 34 | 35 | 698,000 |
2004/05/06 | 36 | 36 | 34 | 35 | 765,000 |
2004/04/30 | 37 | 38 | 36 | 38 | 406,000 |
2004/04/28 | 37 | 39 | 37 | 37 | 751,000 |
2004/04/27 | 36 | 37 | 33 | 37 | 1,557,000 |
2004/04/26 | 38 | 38 | 36 | 36 | 1,530,000 |
2004/04/23 | 40 | 40 | 38 | 39 | 995,000 |
2004/04/22 | 41 | 41 | 39 | 39 | 1,438,000 |
2004/04/21 | 40 | 41 | 40 | 41 | 486,000 |
2004/04/20 | 41 | 42 | 40 | 41 | 965,000 |
2004/04/19 | 43 | 43 | 40 | 42 | 1,018,000 |
2004/04/16 | 44 | 44 | 41 | 43 | 1,013,000 |
2004/04/15 | 46 | 46 | 41 | 42 | 3,203,000 |
2004/04/14 | 48 | 49 | 45 | 46 | 3,249,000 |
2004/04/13 | 45 | 48 | 45 | 47 | 5,507,000 |
2004/04/12 | 42 | 44 | 41 | 43 | 2,975,000 |
2004/04/09 | 41 | 43 | 39 | 41 | 2,329,000 |
2004/04/08 | 43 | 43 | 40 | 41 | 3,683,000 |
2004/04/07 | 38 | 44 | 38 | 43 | 7,770,000 |
2004/04/06 | 36 | 37 | 34 | 37 | 1,585,000 |
2004/04/05 | 34 | 35 | 33 | 35 | 1,442,000 |
2004/04/02 | 34 | 34 | 32 | 34 | 1,303,000 |
2004/04/01 | 36 | 36 | 33 | 35 | 1,505,000 |
2004/03/31 | 39 | 39 | 34 | 36 | 3,398,000 |
2004/03/30 | 37 | 40 | 36 | 39 | 2,570,000 |
2004/03/29 | 40 | 40 | 36 | 37 | 3,291,000 |
2004/03/26 | 40 | 40 | 38 | 39 | 1,358,000 |
2004/03/25 | 40 | 44 | 39 | 39 | 6,012,000 |
2004/03/24 | 42 | 43 | 37 | 37 | 8,102,000 |
2004/03/23 | 56 | 59 | 43 | 44 | 17,225,000 |
2004/03/22 | 40 | 51 | 39 | 51 | 12,773,000 |
2004/03/19 | 32 | 36 | 31 | 36 | 3,862,000 |
2004/03/18 | 29 | 32 | 29 | 30 | 2,948,000 |
2004/03/17 | 28 | 29 | 27 | 28 | 559,000 |
2004/03/16 | 28 | 29 | 27 | 28 | 738,000 |
2004/03/15 | 28 | 28 | 27 | 28 | 1,303,000 |
2004/03/12 | 27 | 28 | 26 | 28 | 486,000 |
2004/03/11 | 28 | 28 | 26 | 27 | 970,000 |
2004/03/10 | 28 | 28 | 27 | 28 | 1,753,000 |
2004/03/09 | 26 | 26 | 25 | 26 | 393,000 |
2004/03/08 | 25 | 26 | 24 | 25 | 417,000 |
2004/03/05 | 26 | 26 | 24 | 24 | 193,000 |
2004/03/04 | 25 | 26 | 24 | 26 | 323,000 |
2004/03/03 | 24 | 25 | 23 | 25 | 338,000 |
2004/03/02 | 26 | 26 | 24 | 25 | 1,025,000 |
2004/03/01 | 22 | 27 | 21 | 25 | 1,777,000 |
2004/02/27 | 21 | 22 | 21 | 22 | 165,000 |
2004/02/26 | 22 | 22 | 21 | 21 | 287,000 |
2004/02/25 | 22 | 22 | 21 | 22 | 331,000 |
2004/02/24 | 23 | 23 | 22 | 22 | 95,000 |
2004/02/23 | 23 | 23 | 22 | 23 | 137,000 |
2004/02/20 | 23 | 24 | 22 | 23 | 143,000 |
2004/02/19 | 24 | 25 | 22 | 24 | 490,000 |
2004/02/18 | 25 | 25 | 24 | 24 | 129,000 |
2004/02/17 | 25 | 26 | 25 | 25 | 403,000 |
2004/02/16 | 26 | 26 | 25 | 26 | 78,000 |
2004/02/13 | 26 | 27 | 26 | 26 | 122,000 |
2004/02/12 | 25 | 26 | 25 | 26 | 234,000 |
2004/02/10 | 25 | 25 | 25 | 25 | 109,000 |
2004/02/09 | 25 | 26 | 25 | 25 | 101,000 |
2004/02/06 | 25 | 25 | 24 | 25 | 484,000 |
2004/02/05 | 26 | 26 | 25 | 25 | 462,000 |
2004/02/04 | 27 | 27 | 26 | 26 | 443,000 |
2004/02/03 | 26 | 28 | 26 | 27 | 671,000 |
2004/02/02 | 27 | 27 | 25 | 26 | 1,418,000 |
2004/01/30 | 29 | 29 | 26 | 26 | 1,037,000 |
2004/01/29 | 30 | 30 | 28 | 29 | 255,000 |
2004/01/28 | 28 | 30 | 28 | 30 | 165,000 |
2004/01/27 | 30 | 30 | 28 | 29 | 474,000 |
2004/01/26 | 30 | 31 | 29 | 30 | 604,000 |
2004/01/23 | 30 | 30 | 29 | 30 | 291,000 |
2004/01/22 | 30 | 30 | 29 | 30 | 301,000 |
2004/01/21 | 30 | 30 | 29 | 30 | 526,000 |
2004/01/20 | 32 | 32 | 30 | 31 | 1,003,000 |
2004/01/19 | 31 | 32 | 30 | 32 | 914,000 |
2004/01/16 | 31 | 31 | 29 | 29 | 1,018,000 |
2004/01/15 | 32 | 33 | 28 | 31 | 1,997,000 |
2004/01/14 | 35 | 36 | 31 | 32 | 3,677,000 |
2004/01/13 | 27 | 33 | 26 | 33 | 5,950,000 |
2004/01/09 | 21 | 27 | 21 | 24 | 4,680,000 |
2004/01/08 | 22 | 22 | 21 | 22 | 280,000 |
2004/01/07 | 22 | 23 | 20 | 21 | 1,204,000 |
2004/01/06 | 20 | 22 | 19 | 22 | 1,278,000 |
2004/01/05 | 21 | 22 | 19 | 20 | 629,000 |