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 |
|---|---|---|---|---|---|
| 2005/12/30 | 77 | 78 | 75 | 77 | 2,829,000 |
| 2005/12/29 | 76 | 79 | 75 | 77 | 8,968,000 |
| 2005/12/28 | 74 | 74 | 71 | 73 | 7,203,000 |
| 2005/12/27 | 73 | 77 | 70 | 72 | 17,693,000 |
| 2005/12/26 | 77 | 78 | 72 | 74 | 11,454,000 |
| 2005/12/22 | 80 | 82 | 77 | 78 | 6,573,000 |
| 2005/12/21 | 76 | 83 | 76 | 80 | 15,029,000 |
| 2005/12/20 | 76 | 77 | 75 | 76 | 6,306,000 |
| 2005/12/19 | 79 | 79 | 76 | 77 | 7,789,000 |
| 2005/12/16 | 83 | 84 | 78 | 80 | 12,766,000 |
| 2005/12/15 | 81 | 85 | 80 | 84 | 8,349,000 |
| 2005/12/14 | 83 | 84 | 80 | 81 | 9,658,000 |
| 2005/12/13 | 85 | 88 | 83 | 85 | 10,721,000 |
| 2005/12/12 | 88 | 88 | 84 | 86 | 10,621,000 |
| 2005/12/09 | 89 | 90 | 86 | 89 | 7,664,000 |
| 2005/12/08 | 90 | 93 | 88 | 90 | 8,656,000 |
| 2005/12/07 | 93 | 94 | 89 | 90 | 13,050,000 |
| 2005/12/06 | 88 | 96 | 87 | 94 | 28,514,000 |
| 2005/12/05 | 89 | 91 | 87 | 88 | 16,603,000 |
| 2005/12/02 | 93 | 96 | 90 | 91 | 16,554,000 |
| 2005/12/01 | 102 | 104 | 94 | 95 | 26,636,000 |
| 2005/11/30 | 107 | 112 | 98 | 100 | 55,799,000 |
| 2005/11/29 | 91 | 104 | 91 | 102 | 56,349,000 |
| 2005/11/28 | 87 | 92 | 85 | 91 | 23,348,000 |
| 2005/11/25 | 88 | 88 | 84 | 85 | 12,880,000 |
| 2005/11/24 | 83 | 88 | 81 | 87 | 18,492,000 |
| 2005/11/22 | 81 | 82 | 79 | 82 | 7,165,000 |
| 2005/11/21 | 84 | 87 | 80 | 81 | 10,950,000 |
| 2005/11/18 | 86 | 86 | 82 | 82 | 22,537,000 |
| 2005/11/17 | 76 | 87 | 75 | 86 | 44,009,000 |
| 2005/11/16 | 73 | 77 | 72 | 74 | 16,429,000 |
| 2005/11/15 | 78 | 82 | 74 | 75 | 18,646,000 |
| 2005/11/14 | 83 | 84 | 79 | 80 | 11,097,000 |
| 2005/11/11 | 86 | 87 | 83 | 84 | 6,107,000 |
| 2005/11/10 | 85 | 88 | 84 | 86 | 8,111,000 |
| 2005/11/09 | 84 | 87 | 83 | 85 | 8,708,000 |
| 2005/11/08 | 87 | 87 | 84 | 84 | 7,273,000 |
| 2005/11/07 | 90 | 91 | 86 | 88 | 12,950,000 |
| 2005/11/04 | 83 | 90 | 81 | 89 | 27,374,000 |
| 2005/11/02 | 86 | 86 | 83 | 84 | 18,228,000 |
| 2005/11/01 | 88 | 90 | 86 | 87 | 11,128,000 |
| 2005/10/31 | 94 | 94 | 89 | 89 | 20,284,000 |
| 2005/10/28 | 91 | 95 | 88 | 94 | 51,180,000 |
| 2005/10/27 | 96 | 97 | 86 | 89 | 46,957,000 |
| 2005/10/26 | 101 | 105 | 97 | 99 | 36,975,000 |
| 2005/10/25 | 102 | 113 | 100 | 110 | 26,056,000 |
| 2005/10/24 | 117 | 117 | 106 | 108 | 22,564,000 |
| 2005/10/21 | 122 | 123 | 118 | 121 | 7,616,000 |
| 2005/10/20 | 124 | 124 | 121 | 122 | 8,805,000 |
| 2005/10/19 | 127 | 128 | 122 | 124 | 10,292,000 |
| 2005/10/18 | 126 | 130 | 123 | 127 | 8,800,000 |
| 2005/10/17 | 125 | 133 | 124 | 125 | 15,339,000 |
| 2005/10/14 | 127 | 129 | 120 | 123 | 11,621,000 |
| 2005/10/13 | 133 | 135 | 128 | 130 | 5,975,000 |
| 2005/10/12 | 131 | 135 | 130 | 133 | 6,505,000 |
| 2005/10/11 | 138 | 145 | 131 | 132 | 25,900,000 |
| 2005/10/07 | 135 | 139 | 132 | 135 | 10,552,000 |
| 2005/10/06 | 125 | 137 | 121 | 134 | 13,893,000 |
| 2005/10/05 | 135 | 139 | 128 | 128 | 12,246,000 |
| 2005/10/04 | 136 | 141 | 130 | 140 | 15,077,000 |
| 2005/10/03 | 126 | 134 | 124 | 134 | 13,607,000 |
| 2005/09/30 | 124 | 126 | 121 | 123 | 4,499,000 |
| 2005/09/29 | 128 | 129 | 122 | 126 | 7,061,000 |
| 2005/09/28 | 123 | 131 | 121 | 125 | 17,493,000 |
| 2005/09/27 | 117 | 122 | 115 | 120 | 5,029,000 |
| 2005/09/26 | 119 | 122 | 116 | 116 | 5,768,000 |
| 2005/09/22 | 111 | 121 | 109 | 116 | 10,800,000 |
| 2005/09/21 | 115 | 116 | 110 | 111 | 6,092,000 |
| 2005/09/20 | 119 | 119 | 114 | 117 | 7,945,000 |
| 2005/09/16 | 123 | 124 | 119 | 121 | 7,953,000 |
| 2005/09/15 | 126 | 129 | 121 | 126 | 10,302,000 |
| 2005/09/14 | 129 | 130 | 125 | 126 | 8,099,000 |
| 2005/09/13 | 134 | 136 | 128 | 132 | 14,452,000 |
| 2005/09/12 | 131 | 138 | 125 | 133 | 18,368,000 |
| 2005/09/09 | 141 | 146 | 127 | 128 | 53,582,000 |
| 2005/09/08 | 116 | 138 | 115 | 137 | 44,508,000 |
| 2005/09/07 | 115 | 116 | 114 | 116 | 2,305,000 |
| 2005/09/06 | 115 | 116 | 113 | 115 | 2,554,000 |
| 2005/09/05 | 118 | 119 | 115 | 116 | 3,279,000 |
| 2005/09/02 | 114 | 119 | 114 | 118 | 3,593,000 |
| 2005/09/01 | 117 | 117 | 115 | 115 | 2,117,000 |
| 2005/08/31 | 119 | 120 | 116 | 118 | 2,277,000 |
| 2005/08/30 | 124 | 125 | 117 | 118 | 8,733,000 |
| 2005/08/29 | 116 | 125 | 116 | 124 | 10,820,000 |
| 2005/08/26 | 115 | 118 | 113 | 115 | 3,658,000 |
| 2005/08/25 | 113 | 119 | 111 | 115 | 6,431,000 |
| 2005/08/24 | 112 | 114 | 110 | 113 | 2,617,000 |
| 2005/08/23 | 114 | 117 | 112 | 114 | 3,390,000 |
| 2005/08/22 | 117 | 118 | 115 | 117 | 2,295,000 |
| 2005/08/19 | 117 | 118 | 111 | 117 | 5,428,000 |
| 2005/08/18 | 123 | 123 | 115 | 117 | 7,270,000 |
| 2005/08/17 | 122 | 124 | 116 | 121 | 8,078,000 |
| 2005/08/16 | 115 | 128 | 115 | 120 | 26,960,000 |
| 2005/08/15 | 104 | 114 | 102 | 114 | 10,719,000 |
| 2005/08/12 | 98 | 112 | 98 | 108 | 14,678,000 |
| 2005/08/11 | 100 | 100 | 97 | 98 | 1,553,000 |
| 2005/08/10 | 102 | 103 | 99 | 100 | 1,806,000 |
| 2005/08/09 | 101 | 102 | 99 | 101 | 2,365,000 |
| 2005/08/08 | 97 | 99 | 91 | 98 | 2,619,000 |
| 2005/08/05 | 99 | 102 | 98 | 99 | 3,282,000 |
| 2005/08/04 | 96 | 109 | 94 | 102 | 17,428,000 |
| 2005/08/03 | 100 | 102 | 93 | 93 | 4,845,000 |
| 2005/08/02 | 105 | 108 | 101 | 104 | 4,743,000 |
| 2005/08/01 | 116 | 116 | 106 | 108 | 6,133,000 |
| 2005/07/29 | 118 | 123 | 110 | 111 | 23,500,000 |
| 2005/07/28 | 84 | 106 | 79 | 103 | 35,457,000 |
| 2005/07/27 | 93 | 93 | 83 | 85 | 12,410,000 |
| 2005/07/26 | 100 | 101 | 91 | 94 | 8,480,000 |
| 2005/07/25 | 111 | 111 | 96 | 101 | 12,679,000 |
| 2005/07/22 | 115 | 116 | 108 | 108 | 7,245,000 |
| 2005/07/21 | 115 | 119 | 113 | 115 | 6,918,000 |
| 2005/07/20 | 120 | 120 | 111 | 115 | 10,011,000 |
| 2005/07/19 | 131 | 134 | 117 | 119 | 16,091,000 |
| 2005/07/15 | 116 | 130 | 109 | 127 | 19,022,000 |
| 2005/07/14 | 122 | 123 | 112 | 115 | 8,528,000 |
| 2005/07/13 | 125 | 131 | 122 | 123 | 14,902,000 |
| 2005/07/12 | 126 | 139 | 116 | 131 | 27,678,000 |
| 2005/07/11 | 130 | 134 | 122 | 124 | 16,272,000 |
| 2005/07/08 | 133 | 137 | 119 | 122 | 19,693,000 |
| 2005/07/07 | 136 | 141 | 132 | 134 | 39,591,000 |
| 2005/07/06 | 119 | 140 | 117 | 131 | 79,310,000 |
| 2005/07/05 | 114 | 130 | 101 | 129 | 32,679,000 |
| 2005/07/04 | 115 | 128 | 103 | 109 | 52,910,000 |
| 2005/07/01 | 80 | 100 | 76 | 100 | 39,635,000 |
| 2005/06/30 | 83 | 87 | 64 | 70 | 30,549,000 |
| 2005/06/29 | 102 | 106 | 90 | 93 | 22,275,000 |
| 2005/06/28 | 115 | 118 | 99 | 105 | 34,905,000 |
| 2005/06/27 | 98 | 111 | 96 | 111 | 51,332,000 |
| 2005/06/24 | 103 | 117 | 86 | 90 | 75,433,000 |
| 2005/06/23 | 72 | 93 | 68 | 93 | 79,825,000 |
| 2005/06/22 | 48 | 64 | 48 | 63 | 70,706,000 |
| 2005/06/21 | 44 | 48 | 42 | 47 | 15,454,000 |
| 2005/06/20 | 47 | 50 | 42 | 45 | 16,182,000 |
| 2005/06/17 | 40 | 55 | 38 | 44 | 71,050,000 |
| 2005/06/16 | 32 | 39 | 31 | 38 | 31,092,000 |
| 2005/06/15 | 30 | 32 | 29 | 31 | 4,964,000 |
| 2005/06/14 | 32 | 33 | 30 | 30 | 5,017,000 |
| 2005/06/13 | 30 | 34 | 29 | 32 | 18,532,000 |
| 2005/06/10 | 26 | 30 | 25 | 30 | 6,491,000 |
| 2005/06/09 | 26 | 27 | 25 | 27 | 3,790,000 |
| 2005/06/08 | 30 | 31 | 26 | 28 | 8,098,000 |
| 2005/06/07 | 28 | 34 | 28 | 29 | 19,393,000 |
| 2005/06/06 | 28 | 28 | 26 | 27 | 3,400,000 |
| 2005/06/03 | 31 | 33 | 26 | 27 | 15,926,000 |
| 2005/06/02 | 24 | 40 | 23 | 30 | 48,979,000 |
| 2005/06/01 | 20 | 25 | 20 | 25 | 4,883,000 |
| 2005/05/31 | 19 | 21 | 19 | 20 | 516,000 |
| 2005/05/30 | 19 | 20 | 19 | 20 | 214,000 |
| 2005/05/27 | 19 | 20 | 19 | 20 | 101,000 |
| 2005/05/26 | 20 | 20 | 19 | 19 | 253,000 |
| 2005/05/25 | 20 | 21 | 19 | 19 | 506,000 |
| 2005/05/24 | 20 | 21 | 19 | 21 | 255,000 |
| 2005/05/23 | 20 | 21 | 20 | 20 | 244,000 |
| 2005/05/20 | 20 | 21 | 20 | 20 | 133,000 |
| 2005/05/19 | 19 | 21 | 19 | 20 | 773,000 |
| 2005/05/18 | 20 | 20 | 19 | 19 | 468,000 |
| 2005/05/17 | 20 | 21 | 20 | 20 | 451,000 |
| 2005/05/16 | 21 | 21 | 20 | 20 | 231,000 |
| 2005/05/13 | 21 | 22 | 20 | 21 | 598,000 |
| 2005/05/12 | 21 | 22 | 21 | 21 | 276,000 |
| 2005/05/11 | 21 | 22 | 21 | 22 | 141,000 |
| 2005/05/10 | 21 | 22 | 21 | 22 | 192,000 |
| 2005/05/09 | 21 | 22 | 21 | 21 | 196,000 |
| 2005/05/06 | 21 | 22 | 21 | 21 | 94,000 |
| 2005/05/02 | 22 | 22 | 21 | 22 | 600,000 |
| 2005/04/28 | 21 | 22 | 21 | 22 | 661,000 |
| 2005/04/27 | 20 | 22 | 20 | 21 | 287,000 |
| 2005/04/26 | 21 | 21 | 20 | 20 | 628,000 |
| 2005/04/25 | 21 | 22 | 21 | 21 | 100,000 |
| 2005/04/22 | 21 | 22 | 21 | 22 | 208,000 |
| 2005/04/21 | 22 | 22 | 21 | 22 | 267,000 |
| 2005/04/20 | 22 | 22 | 21 | 22 | 183,000 |
| 2005/04/19 | 22 | 22 | 21 | 21 | 459,000 |
| 2005/04/18 | 23 | 23 | 21 | 21 | 1,130,000 |
| 2005/04/15 | 23 | 23 | 22 | 22 | 309,000 |
| 2005/04/14 | 24 | 24 | 22 | 22 | 1,682,000 |
| 2005/04/13 | 23 | 24 | 23 | 23 | 323,000 |
| 2005/04/12 | 24 | 24 | 23 | 23 | 145,000 |
| 2005/04/11 | 24 | 25 | 23 | 24 | 351,000 |
| 2005/04/08 | 24 | 24 | 23 | 24 | 77,000 |
| 2005/04/07 | 24 | 24 | 23 | 23 | 131,000 |
| 2005/04/06 | 24 | 24 | 24 | 24 | 180,000 |
| 2005/04/05 | 24 | 24 | 24 | 24 | 166,000 |
| 2005/04/04 | 24 | 24 | 23 | 23 | 305,000 |
| 2005/04/01 | 23 | 24 | 23 | 24 | 454,000 |
| 2005/03/31 | 24 | 24 | 23 | 23 | 382,000 |
| 2005/03/30 | 24 | 24 | 23 | 23 | 377,000 |
| 2005/03/29 | 24 | 24 | 24 | 24 | 753,000 |
| 2005/03/28 | 24 | 25 | 23 | 24 | 1,587,000 |
| 2005/03/25 | 24 | 25 | 23 | 24 | 709,000 |
| 2005/03/24 | 24 | 25 | 24 | 25 | 311,000 |
| 2005/03/23 | 24 | 25 | 24 | 24 | 404,000 |
| 2005/03/22 | 24 | 25 | 24 | 24 | 312,000 |
| 2005/03/18 | 25 | 25 | 24 | 24 | 291,000 |
| 2005/03/17 | 24 | 25 | 24 | 25 | 603,000 |
| 2005/03/16 | 24 | 24 | 23 | 24 | 436,000 |
| 2005/03/15 | 24 | 25 | 24 | 25 | 1,158,000 |
| 2005/03/14 | 23 | 24 | 23 | 23 | 223,000 |
| 2005/03/11 | 24 | 24 | 23 | 24 | 496,000 |
| 2005/03/10 | 24 | 24 | 23 | 24 | 636,000 |
| 2005/03/09 | 24 | 25 | 24 | 24 | 884,000 |
| 2005/03/08 | 24 | 25 | 24 | 24 | 826,000 |
| 2005/03/07 | 24 | 25 | 23 | 23 | 1,355,000 |
| 2005/03/04 | 23 | 26 | 23 | 24 | 8,870,000 |
| 2005/03/03 | 22 | 24 | 22 | 23 | 1,591,000 |
| 2005/03/02 | 25 | 25 | 22 | 23 | 5,207,000 |
| 2005/03/01 | 25 | 26 | 24 | 25 | 213,000 |
| 2005/02/28 | 25 | 25 | 24 | 24 | 442,000 |
| 2005/02/25 | 25 | 26 | 24 | 25 | 728,000 |
| 2005/02/24 | 23 | 25 | 23 | 24 | 465,000 |
| 2005/02/23 | 24 | 24 | 23 | 23 | 509,000 |
| 2005/02/22 | 25 | 25 | 24 | 25 | 380,000 |
| 2005/02/21 | 25 | 25 | 24 | 25 | 415,000 |
| 2005/02/18 | 26 | 26 | 23 | 25 | 1,055,000 |
| 2005/02/17 | 25 | 26 | 25 | 26 | 207,000 |
| 2005/02/16 | 26 | 26 | 25 | 25 | 230,000 |
| 2005/02/15 | 26 | 26 | 25 | 26 | 88,000 |
| 2005/02/14 | 25 | 26 | 25 | 26 | 376,000 |
| 2005/02/10 | 25 | 26 | 25 | 25 | 478,000 |
| 2005/02/09 | 25 | 25 | 25 | 25 | 280,000 |
| 2005/02/08 | 25 | 26 | 25 | 25 | 152,000 |
| 2005/02/07 | 25 | 26 | 25 | 25 | 262,000 |
| 2005/02/04 | 26 | 26 | 25 | 25 | 389,000 |
| 2005/02/03 | 26 | 27 | 26 | 26 | 263,000 |
| 2005/02/02 | 26 | 27 | 26 | 26 | 344,000 |
| 2005/02/01 | 26 | 27 | 26 | 26 | 249,000 |
| 2005/01/31 | 26 | 26 | 25 | 26 | 448,000 |
| 2005/01/28 | 27 | 27 | 25 | 26 | 376,000 |
| 2005/01/27 | 27 | 27 | 26 | 26 | 636,000 |
| 2005/01/26 | 27 | 27 | 26 | 27 | 198,000 |
| 2005/01/25 | 26 | 27 | 25 | 26 | 771,000 |
| 2005/01/24 | 27 | 27 | 26 | 26 | 426,000 |
| 2005/01/21 | 26 | 27 | 25 | 27 | 533,000 |
| 2005/01/20 | 26 | 26 | 26 | 26 | 142,000 |
| 2005/01/19 | 26 | 27 | 26 | 26 | 331,000 |
| 2005/01/18 | 27 | 27 | 25 | 27 | 733,000 |
| 2005/01/17 | 27 | 27 | 26 | 27 | 110,000 |
| 2005/01/14 | 25 | 27 | 25 | 27 | 425,000 |
| 2005/01/13 | 27 | 27 | 25 | 26 | 880,000 |
| 2005/01/12 | 27 | 28 | 26 | 27 | 840,000 |
| 2005/01/11 | 27 | 28 | 26 | 27 | 680,000 |
| 2005/01/07 | 26 | 28 | 26 | 28 | 1,679,000 |
| 2005/01/06 | 26 | 26 | 25 | 25 | 303,000 |
| 2005/01/05 | 25 | 26 | 25 | 26 | 198,000 |
| 2005/01/04 | 25 | 26 | 25 | 26 | 108,000 |