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 |
---|---|---|---|---|---|
2007/12/28 | 12 | 13 | 11 | 13 | 3,323,000 |
2007/12/27 | 11 | 15 | 11 | 14 | 6,275,000 |
2007/12/26 | 11 | 12 | 11 | 11 | 1,080,000 |
2007/12/25 | 12 | 12 | 10 | 12 | 5,389,000 |
2007/12/21 | 13 | 14 | 12 | 12 | 3,880,000 |
2007/12/20 | 14 | 15 | 13 | 14 | 2,233,000 |
2007/12/19 | 14 | 15 | 14 | 15 | 896,000 |
2007/12/18 | 15 | 15 | 13 | 15 | 2,253,000 |
2007/12/17 | 15 | 16 | 14 | 15 | 2,472,000 |
2007/12/14 | 16 | 16 | 15 | 16 | 806,000 |
2007/12/13 | 16 | 17 | 15 | 16 | 819,000 |
2007/12/12 | 16 | 16 | 15 | 16 | 520,000 |
2007/12/11 | 16 | 17 | 15 | 16 | 985,000 |
2007/12/10 | 16 | 17 | 15 | 16 | 893,000 |
2007/12/07 | 16 | 16 | 15 | 16 | 717,000 |
2007/12/06 | 16 | 17 | 15 | 16 | 972,000 |
2007/12/05 | 15 | 17 | 15 | 16 | 2,786,000 |
2007/12/04 | 16 | 17 | 15 | 16 | 1,287,000 |
2007/12/03 | 17 | 17 | 15 | 16 | 3,270,000 |
2007/11/30 | 18 | 18 | 16 | 17 | 2,552,000 |
2007/11/29 | 18 | 19 | 17 | 18 | 2,647,000 |
2007/11/28 | 16 | 17 | 16 | 17 | 3,222,000 |
2007/11/27 | 17 | 18 | 16 | 17 | 6,141,000 |
2007/11/26 | 15 | 21 | 15 | 18 | 21,182,000 |
2007/11/22 | 15 | 16 | 14 | 15 | 2,752,000 |
2007/11/21 | 15 | 16 | 14 | 16 | 7,423,000 |
2007/11/20 | 18 | 18 | 16 | 18 | 2,230,000 |
2007/11/19 | 18 | 19 | 17 | 18 | 2,688,000 |
2007/11/16 | 19 | 19 | 18 | 19 | 520,000 |
2007/11/15 | 19 | 20 | 18 | 19 | 2,478,000 |
2007/11/14 | 18 | 19 | 18 | 19 | 1,920,000 |
2007/11/13 | 17 | 18 | 17 | 18 | 1,066,000 |
2007/11/12 | 17 | 18 | 16 | 18 | 3,211,000 |
2007/11/09 | 18 | 19 | 17 | 18 | 3,180,000 |
2007/11/08 | 17 | 18 | 16 | 18 | 5,553,000 |
2007/11/07 | 19 | 20 | 17 | 19 | 6,211,000 |
2007/11/06 | 19 | 20 | 19 | 20 | 2,115,000 |
2007/11/05 | 20 | 20 | 19 | 19 | 1,463,000 |
2007/11/02 | 20 | 21 | 19 | 20 | 5,297,000 |
2007/11/01 | 21 | 22 | 20 | 21 | 2,092,000 |
2007/10/31 | 21 | 22 | 20 | 22 | 2,650,000 |
2007/10/30 | 22 | 22 | 21 | 22 | 1,346,000 |
2007/10/29 | 21 | 22 | 21 | 22 | 2,401,000 |
2007/10/26 | 22 | 23 | 20 | 21 | 7,367,000 |
2007/10/25 | 23 | 23 | 22 | 22 | 1,457,000 |
2007/10/24 | 23 | 24 | 22 | 23 | 2,440,000 |
2007/10/23 | 24 | 24 | 23 | 24 | 652,000 |
2007/10/22 | 23 | 24 | 22 | 24 | 5,559,000 |
2007/10/19 | 25 | 25 | 24 | 25 | 749,000 |
2007/10/18 | 24 | 25 | 24 | 25 | 719,000 |
2007/10/17 | 25 | 25 | 24 | 25 | 463,000 |
2007/10/16 | 25 | 26 | 24 | 25 | 881,000 |
2007/10/15 | 25 | 25 | 24 | 25 | 2,090,000 |
2007/10/12 | 27 | 27 | 25 | 25 | 2,879,000 |
2007/10/11 | 26 | 27 | 26 | 27 | 4,288,000 |
2007/10/10 | 25 | 26 | 24 | 26 | 4,151,000 |
2007/10/09 | 25 | 25 | 24 | 25 | 1,211,000 |
2007/10/05 | 25 | 25 | 24 | 25 | 702,000 |
2007/10/04 | 25 | 25 | 24 | 25 | 771,000 |
2007/10/03 | 24 | 25 | 24 | 25 | 601,000 |
2007/10/02 | 24 | 25 | 24 | 25 | 2,418,000 |
2007/10/01 | 25 | 25 | 24 | 25 | 1,727,000 |
2007/09/28 | 25 | 26 | 24 | 25 | 1,215,000 |
2007/09/27 | 25 | 26 | 24 | 26 | 3,887,000 |
2007/09/26 | 24 | 25 | 24 | 25 | 790,000 |
2007/09/25 | 25 | 26 | 24 | 25 | 1,583,000 |
2007/09/21 | 25 | 26 | 25 | 26 | 2,111,000 |
2007/09/20 | 23 | 27 | 23 | 26 | 3,730,000 |
2007/09/19 | 25 | 25 | 23 | 25 | 2,646,000 |
2007/09/18 | 26 | 26 | 24 | 26 | 4,434,000 |
2007/09/14 | 27 | 28 | 26 | 27 | 3,303,000 |
2007/09/13 | 27 | 28 | 27 | 28 | 1,276,000 |
2007/09/12 | 28 | 29 | 27 | 28 | 923,000 |
2007/09/11 | 28 | 28 | 27 | 28 | 765,000 |
2007/09/10 | 28 | 28 | 27 | 28 | 912,000 |
2007/09/07 | 28 | 29 | 27 | 29 | 1,642,000 |
2007/09/06 | 28 | 29 | 28 | 28 | 1,694,000 |
2007/09/05 | 28 | 29 | 28 | 28 | 915,000 |
2007/09/04 | 28 | 29 | 27 | 29 | 2,616,000 |
2007/09/03 | 28 | 29 | 28 | 29 | 382,000 |
2007/08/31 | 28 | 29 | 28 | 29 | 1,072,000 |
2007/08/30 | 29 | 29 | 28 | 29 | 1,908,000 |
2007/08/29 | 28 | 29 | 27 | 28 | 1,173,000 |
2007/08/28 | 29 | 29 | 28 | 29 | 956,000 |
2007/08/27 | 28 | 29 | 27 | 29 | 751,000 |
2007/08/24 | 29 | 29 | 28 | 28 | 2,713,000 |
2007/08/23 | 28 | 30 | 27 | 29 | 3,458,000 |
2007/08/22 | 27 | 28 | 26 | 28 | 1,537,000 |
2007/08/21 | 27 | 27 | 26 | 27 | 2,738,000 |
2007/08/20 | 27 | 28 | 26 | 27 | 1,990,000 |
2007/08/17 | 28 | 28 | 26 | 27 | 4,089,000 |
2007/08/16 | 29 | 29 | 27 | 28 | 3,075,000 |
2007/08/15 | 29 | 30 | 28 | 29 | 1,087,000 |
2007/08/14 | 28 | 29 | 28 | 29 | 1,716,000 |
2007/08/13 | 28 | 29 | 27 | 29 | 1,879,000 |
2007/08/10 | 28 | 29 | 28 | 29 | 1,714,000 |
2007/08/09 | 29 | 30 | 28 | 29 | 814,000 |
2007/08/08 | 29 | 30 | 28 | 30 | 901,000 |
2007/08/07 | 29 | 30 | 29 | 30 | 1,304,000 |
2007/08/06 | 29 | 30 | 28 | 30 | 1,313,000 |
2007/08/03 | 30 | 30 | 29 | 30 | 691,000 |
2007/08/02 | 30 | 30 | 29 | 30 | 588,000 |
2007/08/01 | 30 | 31 | 29 | 30 | 432,000 |
2007/07/31 | 30 | 31 | 29 | 30 | 1,945,000 |
2007/07/30 | 29 | 31 | 29 | 31 | 1,694,000 |
2007/07/27 | 29 | 30 | 29 | 30 | 695,000 |
2007/07/26 | 30 | 31 | 29 | 30 | 1,353,000 |
2007/07/25 | 30 | 31 | 29 | 31 | 1,253,000 |
2007/07/24 | 29 | 31 | 28 | 31 | 2,518,000 |
2007/07/23 | 30 | 30 | 28 | 29 | 1,773,000 |
2007/07/20 | 29 | 30 | 29 | 30 | 754,000 |
2007/07/19 | 30 | 30 | 29 | 30 | 1,910,000 |
2007/07/18 | 30 | 31 | 30 | 31 | 537,000 |
2007/07/17 | 31 | 31 | 30 | 31 | 1,137,000 |
2007/07/13 | 30 | 31 | 30 | 31 | 602,000 |
2007/07/12 | 30 | 32 | 30 | 31 | 1,230,000 |
2007/07/11 | 31 | 32 | 30 | 31 | 958,000 |
2007/07/10 | 31 | 32 | 30 | 31 | 1,595,000 |
2007/07/09 | 31 | 32 | 31 | 32 | 683,000 |
2007/07/06 | 32 | 32 | 31 | 32 | 490,000 |
2007/07/05 | 32 | 32 | 31 | 32 | 500,000 |
2007/07/04 | 31 | 32 | 31 | 32 | 955,000 |
2007/07/03 | 32 | 32 | 31 | 31 | 521,000 |
2007/07/02 | 31 | 32 | 31 | 31 | 406,000 |
2007/06/29 | 31 | 32 | 30 | 32 | 2,269,000 |
2007/06/28 | 31 | 32 | 31 | 31 | 1,017,000 |
2007/06/27 | 32 | 32 | 31 | 32 | 655,000 |
2007/06/26 | 32 | 33 | 31 | 32 | 1,273,000 |
2007/06/25 | 32 | 33 | 32 | 33 | 2,045,000 |
2007/06/22 | 32 | 33 | 32 | 33 | 1,484,000 |
2007/06/21 | 32 | 33 | 31 | 33 | 756,000 |
2007/06/20 | 32 | 33 | 32 | 33 | 1,131,000 |
2007/06/19 | 33 | 33 | 32 | 33 | 1,686,000 |
2007/06/18 | 32 | 33 | 31 | 33 | 1,493,000 |
2007/06/15 | 32 | 33 | 31 | 32 | 1,584,000 |
2007/06/14 | 32 | 33 | 31 | 33 | 1,658,000 |
2007/06/13 | 32 | 32 | 31 | 32 | 1,265,000 |
2007/06/12 | 33 | 33 | 31 | 32 | 2,531,000 |
2007/06/11 | 34 | 34 | 32 | 33 | 1,600,000 |
2007/06/08 | 33 | 34 | 32 | 33 | 2,566,000 |
2007/06/07 | 33 | 34 | 33 | 34 | 1,606,000 |
2007/06/06 | 34 | 34 | 32 | 34 | 3,522,000 |
2007/06/05 | 35 | 36 | 33 | 34 | 5,840,000 |
2007/06/04 | 33 | 36 | 32 | 35 | 8,904,000 |
2007/06/01 | 32 | 33 | 31 | 33 | 3,442,000 |
2007/05/31 | 31 | 32 | 31 | 32 | 649,000 |
2007/05/30 | 32 | 33 | 30 | 32 | 3,996,000 |
2007/05/29 | 31 | 33 | 31 | 33 | 3,780,000 |
2007/05/28 | 31 | 32 | 30 | 32 | 1,925,000 |
2007/05/25 | 30 | 31 | 29 | 31 | 1,852,000 |
2007/05/24 | 30 | 31 | 29 | 31 | 963,000 |
2007/05/23 | 30 | 31 | 29 | 31 | 907,000 |
2007/05/22 | 30 | 31 | 29 | 31 | 1,781,000 |
2007/05/21 | 31 | 33 | 29 | 31 | 4,209,000 |
2007/05/18 | 29 | 31 | 29 | 31 | 1,619,000 |
2007/05/17 | 29 | 30 | 29 | 30 | 741,000 |
2007/05/16 | 29 | 30 | 28 | 30 | 2,284,000 |
2007/05/15 | 30 | 31 | 29 | 30 | 3,039,000 |
2007/05/14 | 32 | 32 | 30 | 31 | 2,652,000 |
2007/05/11 | 31 | 32 | 31 | 32 | 1,540,000 |
2007/05/10 | 32 | 32 | 30 | 32 | 4,041,000 |
2007/05/09 | 33 | 34 | 32 | 33 | 4,898,000 |
2007/05/08 | 32 | 33 | 31 | 33 | 2,871,000 |
2007/05/07 | 30 | 32 | 30 | 32 | 3,818,000 |
2007/05/02 | 29 | 30 | 28 | 30 | 3,200,000 |
2007/05/01 | 29 | 29 | 27 | 29 | 1,252,000 |
2007/04/27 | 28 | 29 | 28 | 29 | 777,000 |
2007/04/26 | 28 | 29 | 27 | 29 | 1,564,000 |
2007/04/25 | 28 | 29 | 28 | 29 | 1,077,000 |
2007/04/24 | 29 | 29 | 27 | 29 | 3,305,000 |
2007/04/23 | 30 | 30 | 28 | 29 | 4,718,000 |
2007/04/20 | 27 | 30 | 26 | 30 | 6,584,000 |
2007/04/19 | 27 | 27 | 25 | 27 | 4,283,000 |
2007/04/18 | 28 | 29 | 27 | 28 | 3,376,000 |
2007/04/17 | 29 | 29 | 28 | 29 | 1,318,000 |
2007/04/16 | 29 | 30 | 28 | 30 | 1,299,000 |
2007/04/13 | 29 | 30 | 28 | 30 | 1,856,000 |
2007/04/12 | 29 | 30 | 29 | 30 | 1,399,000 |
2007/04/11 | 30 | 31 | 28 | 30 | 5,429,000 |
2007/04/10 | 31 | 32 | 30 | 31 | 2,610,000 |
2007/04/09 | 32 | 32 | 30 | 32 | 5,652,000 |
2007/04/06 | 33 | 33 | 32 | 33 | 1,474,000 |
2007/04/05 | 33 | 34 | 32 | 33 | 3,492,000 |
2007/04/04 | 33 | 34 | 33 | 34 | 718,000 |
2007/04/03 | 34 | 34 | 33 | 34 | 787,000 |
2007/04/02 | 34 | 35 | 33 | 34 | 1,189,000 |
2007/03/30 | 34 | 35 | 33 | 35 | 1,138,000 |
2007/03/29 | 34 | 35 | 33 | 34 | 899,000 |
2007/03/28 | 34 | 35 | 33 | 35 | 1,131,000 |
2007/03/27 | 34 | 35 | 33 | 35 | 1,113,000 |
2007/03/26 | 34 | 35 | 33 | 34 | 1,159,000 |
2007/03/23 | 33 | 35 | 33 | 35 | 1,648,000 |
2007/03/22 | 34 | 35 | 33 | 35 | 2,789,000 |
2007/03/20 | 35 | 35 | 34 | 35 | 1,332,000 |
2007/03/19 | 35 | 35 | 34 | 35 | 1,095,000 |
2007/03/16 | 35 | 35 | 34 | 35 | 1,269,000 |
2007/03/15 | 34 | 35 | 33 | 35 | 1,585,000 |
2007/03/14 | 34 | 35 | 33 | 34 | 2,659,000 |
2007/03/13 | 36 | 36 | 34 | 35 | 1,828,000 |
2007/03/12 | 35 | 36 | 34 | 36 | 5,679,000 |
2007/03/09 | 34 | 35 | 33 | 35 | 3,572,000 |
2007/03/08 | 33 | 34 | 32 | 34 | 4,197,000 |
2007/03/07 | 34 | 35 | 33 | 34 | 2,215,000 |
2007/03/06 | 33 | 34 | 33 | 34 | 2,987,000 |
2007/03/05 | 34 | 34 | 33 | 34 | 4,893,000 |
2007/03/02 | 35 | 35 | 34 | 35 | 1,377,000 |
2007/03/01 | 36 | 36 | 34 | 36 | 2,203,000 |
2007/02/28 | 35 | 36 | 33 | 36 | 9,593,000 |
2007/02/27 | 37 | 37 | 36 | 37 | 2,268,000 |
2007/02/26 | 36 | 38 | 35 | 38 | 11,791,000 |
2007/02/23 | 35 | 36 | 35 | 36 | 1,952,000 |
2007/02/22 | 35 | 36 | 34 | 36 | 2,987,000 |
2007/02/21 | 35 | 36 | 34 | 35 | 3,032,000 |
2007/02/20 | 35 | 36 | 35 | 35 | 5,929,000 |
2007/02/19 | 37 | 37 | 35 | 36 | 4,129,000 |
2007/02/16 | 39 | 39 | 36 | 37 | 7,643,000 |
2007/02/15 | 37 | 40 | 36 | 39 | 7,592,000 |
2007/02/14 | 36 | 36 | 35 | 36 | 1,251,000 |
2007/02/13 | 36 | 36 | 35 | 36 | 1,213,000 |
2007/02/09 | 36 | 36 | 35 | 36 | 1,125,000 |
2007/02/08 | 36 | 37 | 35 | 36 | 1,444,000 |
2007/02/07 | 36 | 37 | 35 | 36 | 1,446,000 |
2007/02/06 | 36 | 37 | 35 | 37 | 1,248,000 |
2007/02/05 | 36 | 37 | 35 | 37 | 3,923,000 |
2007/02/02 | 37 | 37 | 36 | 37 | 1,363,000 |
2007/02/01 | 36 | 38 | 36 | 37 | 2,489,000 |
2007/01/31 | 37 | 37 | 36 | 37 | 1,314,000 |
2007/01/30 | 37 | 38 | 36 | 37 | 2,904,000 |
2007/01/29 | 37 | 38 | 37 | 37 | 3,105,000 |
2007/01/26 | 37 | 38 | 37 | 38 | 4,148,000 |
2007/01/25 | 38 | 40 | 37 | 38 | 7,015,000 |
2007/01/24 | 39 | 39 | 37 | 39 | 6,005,000 |
2007/01/23 | 42 | 42 | 39 | 40 | 6,390,000 |
2007/01/22 | 42 | 43 | 40 | 42 | 15,798,000 |
2007/01/19 | 37 | 40 | 37 | 40 | 9,457,000 |
2007/01/18 | 37 | 37 | 36 | 37 | 1,761,000 |
2007/01/17 | 36 | 37 | 36 | 37 | 1,314,000 |
2007/01/16 | 37 | 37 | 36 | 37 | 897,000 |
2007/01/15 | 37 | 38 | 36 | 37 | 2,218,000 |
2007/01/12 | 37 | 38 | 36 | 37 | 2,131,000 |
2007/01/11 | 36 | 39 | 35 | 38 | 7,331,000 |
2007/01/10 | 36 | 37 | 35 | 37 | 1,130,000 |
2007/01/09 | 37 | 37 | 35 | 37 | 1,482,000 |
2007/01/05 | 36 | 37 | 35 | 37 | 1,979,000 |
2007/01/04 | 36 | 37 | 36 | 37 | 488,000 |