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 |
|---|---|---|---|---|---|
| 2006/12/29 | 36 | 37 | 35 | 37 | 689,000 |
| 2006/12/28 | 37 | 37 | 35 | 37 | 1,632,000 |
| 2006/12/27 | 37 | 38 | 36 | 37 | 1,632,000 |
| 2006/12/26 | 35 | 37 | 35 | 37 | 8,320,000 |
| 2006/12/25 | 37 | 37 | 35 | 35 | 3,358,000 |
| 2006/12/22 | 37 | 38 | 36 | 37 | 4,846,000 |
| 2006/12/21 | 39 | 39 | 37 | 38 | 3,858,000 |
| 2006/12/20 | 38 | 39 | 38 | 39 | 1,536,000 |
| 2006/12/19 | 40 | 40 | 38 | 40 | 1,752,000 |
| 2006/12/18 | 39 | 40 | 39 | 40 | 2,843,000 |
| 2006/12/15 | 38 | 39 | 38 | 39 | 1,208,000 |
| 2006/12/14 | 38 | 39 | 37 | 38 | 1,572,000 |
| 2006/12/13 | 38 | 39 | 37 | 38 | 3,438,000 |
| 2006/12/12 | 39 | 40 | 38 | 39 | 1,523,000 |
| 2006/12/11 | 39 | 40 | 38 | 40 | 1,625,000 |
| 2006/12/08 | 39 | 40 | 38 | 40 | 2,349,000 |
| 2006/12/07 | 39 | 40 | 38 | 40 | 2,784,000 |
| 2006/12/06 | 40 | 41 | 39 | 40 | 3,412,000 |
| 2006/12/05 | 39 | 40 | 38 | 40 | 4,121,000 |
| 2006/12/04 | 38 | 39 | 37 | 39 | 2,204,000 |
| 2006/12/01 | 38 | 39 | 37 | 38 | 3,084,000 |
| 2006/11/30 | 39 | 39 | 37 | 39 | 2,361,000 |
| 2006/11/29 | 38 | 39 | 37 | 39 | 2,582,000 |
| 2006/11/28 | 38 | 39 | 37 | 39 | 5,540,000 |
| 2006/11/27 | 40 | 41 | 39 | 40 | 3,814,000 |
| 2006/11/24 | 41 | 43 | 39 | 41 | 8,587,000 |
| 2006/11/22 | 37 | 40 | 37 | 40 | 5,051,000 |
| 2006/11/21 | 34 | 37 | 34 | 37 | 4,828,000 |
| 2006/11/20 | 36 | 37 | 33 | 34 | 7,551,000 |
| 2006/11/17 | 38 | 39 | 36 | 37 | 4,669,000 |
| 2006/11/16 | 39 | 40 | 38 | 39 | 2,340,000 |
| 2006/11/15 | 37 | 39 | 37 | 39 | 2,310,000 |
| 2006/11/14 | 37 | 38 | 36 | 38 | 2,433,000 |
| 2006/11/13 | 39 | 40 | 37 | 38 | 5,360,000 |
| 2006/11/10 | 39 | 40 | 38 | 40 | 2,002,000 |
| 2006/11/09 | 40 | 40 | 39 | 40 | 2,244,000 |
| 2006/11/08 | 40 | 40 | 39 | 40 | 1,707,000 |
| 2006/11/07 | 41 | 42 | 39 | 41 | 12,199,000 |
| 2006/11/06 | 40 | 41 | 39 | 41 | 2,868,000 |
| 2006/11/02 | 40 | 41 | 39 | 41 | 2,959,000 |
| 2006/11/01 | 42 | 43 | 39 | 41 | 9,171,000 |
| 2006/10/31 | 40 | 43 | 40 | 43 | 8,443,000 |
| 2006/10/30 | 41 | 42 | 40 | 40 | 6,027,000 |
| 2006/10/27 | 43 | 44 | 41 | 42 | 8,015,000 |
| 2006/10/26 | 45 | 46 | 42 | 44 | 10,288,000 |
| 2006/10/25 | 50 | 50 | 45 | 47 | 15,995,000 |
| 2006/10/24 | 49 | 50 | 48 | 50 | 4,493,000 |
| 2006/10/23 | 50 | 50 | 48 | 50 | 9,197,000 |
| 2006/10/20 | 46 | 52 | 46 | 51 | 17,060,000 |
| 2006/10/19 | 44 | 45 | 44 | 45 | 1,253,000 |
| 2006/10/18 | 44 | 45 | 43 | 45 | 2,348,000 |
| 2006/10/17 | 45 | 46 | 44 | 45 | 2,612,000 |
| 2006/10/16 | 42 | 45 | 42 | 45 | 3,474,000 |
| 2006/10/13 | 40 | 42 | 40 | 42 | 5,849,000 |
| 2006/10/12 | 39 | 41 | 38 | 40 | 6,211,000 |
| 2006/10/11 | 43 | 44 | 41 | 42 | 4,288,000 |
| 2006/10/10 | 44 | 46 | 43 | 45 | 3,852,000 |
| 2006/10/06 | 45 | 46 | 44 | 46 | 1,656,000 |
| 2006/10/05 | 45 | 46 | 44 | 46 | 1,654,000 |
| 2006/10/04 | 45 | 46 | 44 | 46 | 2,161,000 |
| 2006/10/03 | 46 | 46 | 44 | 46 | 3,370,000 |
| 2006/10/02 | 46 | 47 | 45 | 46 | 1,768,000 |
| 2006/09/29 | 46 | 47 | 45 | 47 | 1,428,000 |
| 2006/09/28 | 46 | 47 | 45 | 47 | 3,069,000 |
| 2006/09/27 | 45 | 46 | 43 | 46 | 4,445,000 |
| 2006/09/26 | 46 | 46 | 45 | 46 | 1,258,000 |
| 2006/09/25 | 47 | 48 | 45 | 47 | 3,427,000 |
| 2006/09/22 | 46 | 48 | 46 | 47 | 5,691,000 |
| 2006/09/21 | 46 | 47 | 45 | 47 | 2,178,000 |
| 2006/09/20 | 47 | 47 | 45 | 47 | 3,355,000 |
| 2006/09/19 | 46 | 47 | 46 | 47 | 1,952,000 |
| 2006/09/15 | 47 | 48 | 46 | 48 | 3,305,000 |
| 2006/09/14 | 47 | 48 | 45 | 48 | 5,633,000 |
| 2006/09/13 | 49 | 49 | 47 | 48 | 3,999,000 |
| 2006/09/12 | 51 | 52 | 48 | 49 | 7,077,000 |
| 2006/09/11 | 49 | 50 | 46 | 50 | 13,788,000 |
| 2006/09/08 | 51 | 52 | 49 | 49 | 9,863,000 |
| 2006/09/07 | 53 | 53 | 51 | 52 | 5,326,000 |
| 2006/09/06 | 53 | 54 | 52 | 53 | 5,924,000 |
| 2006/09/05 | 54 | 54 | 52 | 54 | 6,707,000 |
| 2006/09/04 | 54 | 55 | 52 | 54 | 27,994,000 |
| 2006/09/01 | 56 | 59 | 55 | 58 | 37,720,000 |
| 2006/08/31 | 55 | 56 | 53 | 55 | 12,783,000 |
| 2006/08/30 | 54 | 56 | 54 | 55 | 13,521,000 |
| 2006/08/29 | 53 | 56 | 52 | 54 | 9,866,000 |
| 2006/08/28 | 56 | 58 | 53 | 54 | 12,118,000 |
| 2006/08/25 | 59 | 60 | 55 | 57 | 18,327,000 |
| 2006/08/24 | 59 | 60 | 57 | 59 | 12,422,000 |
| 2006/08/23 | 60 | 62 | 57 | 59 | 20,547,000 |
| 2006/08/22 | 63 | 64 | 59 | 61 | 16,229,000 |
| 2006/08/21 | 64 | 67 | 62 | 64 | 22,715,000 |
| 2006/08/18 | 61 | 64 | 60 | 63 | 10,425,000 |
| 2006/08/17 | 60 | 62 | 59 | 62 | 11,041,000 |
| 2006/08/16 | 63 | 64 | 58 | 60 | 20,496,000 |
| 2006/08/15 | 65 | 66 | 62 | 64 | 10,768,000 |
| 2006/08/14 | 64 | 66 | 63 | 65 | 13,376,000 |
| 2006/08/11 | 59 | 63 | 58 | 63 | 21,485,000 |
| 2006/08/10 | 54 | 60 | 54 | 59 | 12,980,000 |
| 2006/08/09 | 57 | 58 | 54 | 56 | 6,784,000 |
| 2006/08/08 | 55 | 58 | 54 | 57 | 7,447,000 |
| 2006/08/07 | 55 | 56 | 54 | 55 | 3,983,000 |
| 2006/08/04 | 56 | 57 | 53 | 55 | 6,968,000 |
| 2006/08/03 | 57 | 58 | 55 | 57 | 11,943,000 |
| 2006/08/02 | 60 | 61 | 56 | 57 | 11,752,000 |
| 2006/08/01 | 61 | 62 | 59 | 61 | 3,055,000 |
| 2006/07/31 | 62 | 64 | 59 | 61 | 8,335,000 |
| 2006/07/28 | 55 | 62 | 55 | 60 | 16,693,000 |
| 2006/07/27 | 53 | 56 | 52 | 54 | 4,453,000 |
| 2006/07/26 | 56 | 56 | 54 | 55 | 2,123,000 |
| 2006/07/25 | 56 | 56 | 54 | 56 | 3,083,000 |
| 2006/07/24 | 54 | 55 | 52 | 55 | 2,604,000 |
| 2006/07/21 | 56 | 57 | 53 | 55 | 6,503,000 |
| 2006/07/20 | 57 | 61 | 55 | 58 | 12,191,000 |
| 2006/07/19 | 59 | 62 | 50 | 52 | 17,398,000 |
| 2006/07/18 | 66 | 66 | 60 | 62 | 8,084,000 |
| 2006/07/14 | 62 | 66 | 62 | 63 | 6,712,000 |
| 2006/07/13 | 62 | 64 | 60 | 64 | 5,429,000 |
| 2006/07/12 | 65 | 66 | 60 | 64 | 7,578,000 |
| 2006/07/11 | 66 | 67 | 64 | 65 | 6,584,000 |
| 2006/07/10 | 67 | 72 | 63 | 64 | 26,839,000 |
| 2006/07/07 | 69 | 74 | 67 | 69 | 23,025,000 |
| 2006/07/06 | 62 | 70 | 61 | 69 | 21,388,000 |
| 2006/07/05 | 63 | 66 | 61 | 62 | 16,349,000 |
| 2006/07/04 | 59 | 65 | 59 | 65 | 16,219,000 |
| 2006/07/03 | 59 | 60 | 58 | 59 | 3,447,000 |
| 2006/06/30 | 62 | 63 | 57 | 58 | 15,822,000 |
| 2006/06/29 | 53 | 60 | 52 | 60 | 10,738,000 |
| 2006/06/28 | 51 | 53 | 51 | 53 | 2,076,000 |
| 2006/06/27 | 55 | 56 | 53 | 53 | 3,190,000 |
| 2006/06/26 | 55 | 56 | 54 | 55 | 3,755,000 |
| 2006/06/23 | 52 | 55 | 51 | 55 | 4,188,000 |
| 2006/06/22 | 51 | 52 | 50 | 52 | 2,409,000 |
| 2006/06/21 | 52 | 53 | 50 | 51 | 2,839,000 |
| 2006/06/20 | 53 | 54 | 52 | 52 | 2,644,000 |
| 2006/06/19 | 54 | 55 | 52 | 54 | 2,471,000 |
| 2006/06/16 | 53 | 55 | 53 | 54 | 5,772,000 |
| 2006/06/15 | 50 | 53 | 50 | 52 | 5,863,000 |
| 2006/06/14 | 48 | 50 | 46 | 49 | 3,352,000 |
| 2006/06/13 | 49 | 50 | 48 | 49 | 2,405,000 |
| 2006/06/12 | 48 | 51 | 47 | 50 | 5,008,000 |
| 2006/06/09 | 53 | 54 | 48 | 50 | 9,855,000 |
| 2006/06/08 | 58 | 60 | 51 | 54 | 27,951,000 |
| 2006/06/07 | 45 | 54 | 45 | 54 | 17,032,000 |
| 2006/06/06 | 44 | 45 | 42 | 45 | 2,664,000 |
| 2006/06/05 | 43 | 46 | 42 | 45 | 3,938,000 |
| 2006/06/02 | 42 | 44 | 37 | 44 | 8,399,000 |
| 2006/06/01 | 45 | 48 | 43 | 44 | 5,752,000 |
| 2006/05/31 | 45 | 47 | 43 | 45 | 7,858,000 |
| 2006/05/30 | 49 | 50 | 46 | 48 | 7,346,000 |
| 2006/05/29 | 54 | 54 | 50 | 52 | 5,920,000 |
| 2006/05/26 | 56 | 56 | 54 | 55 | 2,038,000 |
| 2006/05/25 | 56 | 58 | 55 | 56 | 2,595,000 |
| 2006/05/24 | 56 | 57 | 53 | 55 | 6,764,000 |
| 2006/05/23 | 59 | 59 | 55 | 57 | 3,541,000 |
| 2006/05/22 | 61 | 62 | 59 | 60 | 2,075,000 |
| 2006/05/19 | 57 | 61 | 57 | 60 | 3,582,000 |
| 2006/05/18 | 58 | 60 | 57 | 59 | 4,519,000 |
| 2006/05/17 | 60 | 61 | 57 | 60 | 5,025,000 |
| 2006/05/16 | 63 | 64 | 60 | 60 | 4,518,000 |
| 2006/05/15 | 64 | 65 | 62 | 62 | 3,648,000 |
| 2006/05/12 | 61 | 64 | 60 | 64 | 5,069,000 |
| 2006/05/11 | 61 | 65 | 61 | 62 | 5,962,000 |
| 2006/05/10 | 65 | 66 | 63 | 63 | 6,360,000 |
| 2006/05/09 | 66 | 68 | 66 | 67 | 3,904,000 |
| 2006/05/08 | 71 | 72 | 66 | 68 | 10,884,000 |
| 2006/05/02 | 67 | 72 | 67 | 70 | 18,880,000 |
| 2006/05/01 | 64 | 67 | 62 | 66 | 12,701,000 |
| 2006/04/28 | 60 | 62 | 58 | 62 | 4,356,000 |
| 2006/04/27 | 60 | 61 | 59 | 61 | 3,331,000 |
| 2006/04/26 | 62 | 62 | 60 | 61 | 2,570,000 |
| 2006/04/25 | 58 | 62 | 57 | 61 | 4,373,000 |
| 2006/04/24 | 60 | 61 | 56 | 59 | 10,682,000 |
| 2006/04/21 | 64 | 65 | 60 | 62 | 9,529,000 |
| 2006/04/20 | 67 | 68 | 65 | 65 | 6,012,000 |
| 2006/04/19 | 70 | 73 | 67 | 68 | 11,787,000 |
| 2006/04/18 | 63 | 71 | 60 | 68 | 21,766,000 |
| 2006/04/17 | 70 | 71 | 63 | 65 | 32,187,000 |
| 2006/04/14 | 78 | 79 | 71 | 73 | 17,856,000 |
| 2006/04/13 | 75 | 82 | 75 | 77 | 34,654,000 |
| 2006/04/12 | 72 | 79 | 70 | 76 | 24,698,000 |
| 2006/04/11 | 78 | 79 | 70 | 74 | 37,043,000 |
| 2006/04/10 | 80 | 83 | 77 | 79 | 71,792,000 |
| 2006/04/07 | 65 | 77 | 63 | 76 | 37,952,000 |
| 2006/04/06 | 64 | 66 | 63 | 66 | 9,956,000 |
| 2006/04/05 | 66 | 68 | 62 | 66 | 24,967,000 |
| 2006/04/04 | 62 | 68 | 61 | 65 | 52,201,000 |
| 2006/04/03 | 58 | 62 | 53 | 60 | 48,286,000 |
| 2006/03/31 | 45 | 53 | 44 | 51 | 17,129,000 |
| 2006/03/30 | 45 | 46 | 43 | 45 | 6,303,000 |
| 2006/03/29 | 42 | 46 | 41 | 45 | 7,879,000 |
| 2006/03/28 | 42 | 43 | 41 | 42 | 2,503,000 |
| 2006/03/27 | 41 | 42 | 40 | 42 | 5,399,000 |
| 2006/03/24 | 43 | 44 | 41 | 42 | 3,506,000 |
| 2006/03/23 | 43 | 44 | 42 | 43 | 1,565,000 |
| 2006/03/22 | 43 | 44 | 42 | 43 | 1,575,000 |
| 2006/03/20 | 44 | 44 | 42 | 43 | 2,136,000 |
| 2006/03/17 | 42 | 44 | 42 | 42 | 2,083,000 |
| 2006/03/16 | 44 | 44 | 42 | 43 | 2,581,000 |
| 2006/03/15 | 45 | 45 | 43 | 44 | 2,639,000 |
| 2006/03/14 | 46 | 47 | 44 | 45 | 5,511,000 |
| 2006/03/13 | 44 | 47 | 42 | 45 | 10,740,000 |
| 2006/03/10 | 42 | 44 | 42 | 43 | 3,863,000 |
| 2006/03/09 | 42 | 43 | 41 | 41 | 1,808,000 |
| 2006/03/08 | 44 | 44 | 42 | 43 | 1,066,000 |
| 2006/03/07 | 43 | 44 | 42 | 44 | 2,148,000 |
| 2006/03/06 | 43 | 44 | 42 | 43 | 2,601,000 |
| 2006/03/03 | 45 | 45 | 42 | 43 | 4,911,000 |
| 2006/03/02 | 46 | 48 | 45 | 46 | 8,769,000 |
| 2006/03/01 | 47 | 49 | 44 | 46 | 13,547,000 |
| 2006/02/28 | 42 | 49 | 40 | 48 | 26,776,000 |
| 2006/02/27 | 44 | 44 | 41 | 42 | 4,999,000 |
| 2006/02/24 | 44 | 45 | 41 | 44 | 12,150,000 |
| 2006/02/23 | 39 | 43 | 38 | 43 | 20,529,000 |
| 2006/02/22 | 38 | 40 | 35 | 37 | 11,965,000 |
| 2006/02/21 | 35 | 38 | 32 | 38 | 18,447,000 |
| 2006/02/20 | 40 | 40 | 31 | 32 | 18,882,000 |
| 2006/02/17 | 42 | 43 | 40 | 43 | 12,320,000 |
| 2006/02/16 | 46 | 47 | 42 | 44 | 9,436,000 |
| 2006/02/15 | 50 | 52 | 48 | 49 | 6,206,000 |
| 2006/02/14 | 51 | 53 | 45 | 52 | 10,196,000 |
| 2006/02/13 | 59 | 59 | 53 | 55 | 9,790,000 |
| 2006/02/10 | 56 | 60 | 55 | 59 | 10,203,000 |
| 2006/02/09 | 56 | 58 | 55 | 56 | 3,255,000 |
| 2006/02/08 | 58 | 59 | 55 | 56 | 5,880,000 |
| 2006/02/07 | 59 | 60 | 58 | 58 | 6,118,000 |
| 2006/02/06 | 61 | 62 | 59 | 59 | 3,379,000 |
| 2006/02/03 | 61 | 61 | 60 | 61 | 2,273,000 |
| 2006/02/02 | 62 | 62 | 60 | 62 | 5,078,000 |
| 2006/02/01 | 66 | 66 | 61 | 62 | 8,618,000 |
| 2006/01/31 | 66 | 68 | 64 | 66 | 11,117,000 |
| 2006/01/30 | 62 | 65 | 62 | 64 | 10,112,000 |
| 2006/01/27 | 62 | 64 | 60 | 62 | 5,572,000 |
| 2006/01/26 | 56 | 63 | 55 | 61 | 11,504,000 |
| 2006/01/25 | 59 | 60 | 56 | 57 | 6,646,000 |
| 2006/01/24 | 55 | 61 | 55 | 59 | 9,934,000 |
| 2006/01/23 | 57 | 60 | 55 | 56 | 7,408,000 |
| 2006/01/20 | 65 | 67 | 60 | 62 | 12,679,000 |
| 2006/01/19 | 58 | 67 | 56 | 66 | 15,211,000 |
| 2006/01/18 | 69 | 70 | 48 | 61 | 47,663,000 |
| 2006/01/17 | 76 | 77 | 73 | 74 | 7,511,000 |
| 2006/01/16 | 78 | 79 | 76 | 78 | 6,525,000 |
| 2006/01/13 | 79 | 80 | 77 | 78 | 6,750,000 |
| 2006/01/12 | 81 | 82 | 78 | 80 | 8,311,000 |
| 2006/01/11 | 84 | 85 | 81 | 83 | 7,530,000 |
| 2006/01/10 | 82 | 83 | 80 | 83 | 11,057,000 |
| 2006/01/06 | 76 | 83 | 75 | 79 | 19,771,000 |
| 2006/01/05 | 75 | 78 | 73 | 77 | 10,446,000 |
| 2006/01/04 | 77 | 78 | 75 | 76 | 4,002,000 |