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 |
---|---|---|---|---|---|
2010/12/30 | 28 | 29 | 27 | 29 | 61,500 |
2010/12/29 | 28 | 28 | 27 | 28 | 48,100 |
2010/12/28 | 28 | 29 | 27 | 28 | 60,000 |
2010/12/27 | 30 | 30 | 28 | 28 | 197,100 |
2010/12/24 | 30 | 31 | 29 | 30 | 109,400 |
2010/12/22 | 29 | 30 | 28 | 30 | 144,500 |
2010/12/21 | 28 | 29 | 28 | 28 | 101,600 |
2010/12/20 | 29 | 29 | 28 | 29 | 73,700 |
2010/12/17 | 29 | 30 | 28 | 29 | 66,200 |
2010/12/16 | 30 | 30 | 29 | 30 | 123,300 |
2010/12/15 | 30 | 31 | 29 | 30 | 80,700 |
2010/12/14 | 30 | 30 | 29 | 30 | 75,400 |
2010/12/13 | 30 | 31 | 29 | 30 | 110,400 |
2010/12/10 | 31 | 31 | 30 | 31 | 17,800 |
2010/12/09 | 30 | 32 | 30 | 32 | 194,200 |
2010/12/08 | 30 | 31 | 29 | 31 | 222,700 |
2010/12/07 | 30 | 30 | 29 | 30 | 80,300 |
2010/12/06 | 29 | 30 | 28 | 30 | 105,800 |
2010/12/03 | 30 | 30 | 29 | 29 | 59,400 |
2010/12/02 | 30 | 30 | 29 | 29 | 73,200 |
2010/12/01 | 28 | 30 | 27 | 30 | 141,300 |
2010/11/30 | 28 | 29 | 27 | 27 | 105,300 |
2010/11/29 | 29 | 29 | 27 | 28 | 211,500 |
2010/11/26 | 30 | 31 | 29 | 30 | 160,600 |
2010/11/25 | 30 | 31 | 29 | 29 | 147,500 |
2010/11/24 | 29 | 32 | 29 | 30 | 355,400 |
2010/11/22 | 29 | 30 | 28 | 29 | 206,100 |
2010/11/19 | 29 | 30 | 29 | 29 | 329,300 |
2010/11/18 | 31 | 33 | 29 | 29 | 657,500 |
2010/11/17 | 28 | 34 | 27 | 33 | 1,244,400 |
2010/11/16 | 28 | 28 | 27 | 27 | 159,300 |
2010/11/15 | 26 | 28 | 26 | 27 | 110,600 |
2010/11/12 | 27 | 29 | 27 | 28 | 258,600 |
2010/11/11 | 27 | 28 | 26 | 27 | 187,600 |
2010/11/10 | 27 | 28 | 25 | 26 | 254,300 |
2010/11/09 | 25 | 27 | 24 | 27 | 301,600 |
2010/11/08 | 24 | 24 | 23 | 24 | 138,300 |
2010/11/05 | 23 | 25 | 23 | 24 | 331,900 |
2010/11/04 | 21 | 23 | 21 | 23 | 144,500 |
2010/11/02 | 22 | 23 | 21 | 21 | 61,900 |
2010/11/01 | 23 | 23 | 22 | 22 | 68,600 |
2010/10/29 | 22 | 23 | 21 | 23 | 63,600 |
2010/10/28 | 23 | 24 | 21 | 22 | 257,700 |
2010/10/27 | 23 | 24 | 22 | 23 | 100,600 |
2010/10/26 | 24 | 25 | 22 | 23 | 316,000 |
2010/10/25 | 23 | 25 | 23 | 23 | 165,600 |
2010/10/22 | 25 | 25 | 22 | 24 | 171,900 |
2010/10/21 | 23 | 26 | 23 | 25 | 243,800 |
2010/10/20 | 22 | 23 | 22 | 23 | 116,200 |
2010/10/19 | 24 | 25 | 22 | 23 | 184,800 |
2010/10/18 | 25 | 25 | 24 | 24 | 91,900 |
2010/10/15 | 23 | 27 | 22 | 24 | 633,200 |
2010/10/14 | 23 | 23 | 22 | 23 | 132,000 |
2010/10/13 | 24 | 25 | 23 | 23 | 182,700 |
2010/10/12 | 25 | 26 | 24 | 24 | 74,500 |
2010/10/08 | 26 | 27 | 24 | 25 | 182,700 |
2010/10/07 | 24 | 27 | 24 | 26 | 227,200 |
2010/10/06 | 25 | 26 | 24 | 25 | 273,200 |
2010/10/05 | 25 | 26 | 25 | 25 | 104,900 |
2010/10/04 | 26 | 27 | 25 | 25 | 239,100 |
2010/10/01 | 27 | 28 | 26 | 26 | 254,200 |
2010/09/30 | 29 | 30 | 27 | 27 | 723,000 |
2010/09/29 | 28 | 31 | 26 | 29 | 939,900 |
2010/09/28 | 28 | 29 | 26 | 27 | 399,100 |
2010/09/27 | 29 | 30 | 27 | 28 | 684,600 |
2010/09/24 | 30 | 38 | 28 | 30 | 4,512,300 |
2010/09/22 | 27 | 31 | 26 | 30 | 1,834,300 |
2010/09/21 | 28 | 28 | 26 | 26 | 766,400 |
2010/09/17 | 30 | 31 | 28 | 30 | 849,300 |
2010/09/16 | 30 | 33 | 27 | 30 | 2,157,600 |
2010/09/15 | 33 | 36 | 27 | 30 | 3,109,000 |
2010/09/14 | 50 | 53 | 33 | 33 | 6,374,100 |
2010/09/13 | 21 | 50 | 21 | 46 | 10,259,600 |
2010/09/10 | 20 | 23 | 19 | 20 | 255,000 |
2010/09/09 | 20 | 20 | 19 | 20 | 40,600 |
2010/09/08 | 21 | 21 | 20 | 21 | 3,600 |
2010/09/07 | 21 | 21 | 20 | 21 | 29,300 |
2010/09/06 | 19 | 21 | 19 | 21 | 28,700 |
2010/09/03 | 20 | 21 | 20 | 21 | 10,500 |
2010/09/02 | 20 | 21 | 19 | 20 | 115,600 |
2010/09/01 | 20 | 21 | 20 | 21 | 16,100 |
2010/08/31 | 20 | 21 | 20 | 20 | 32,100 |
2010/08/30 | 20 | 21 | 20 | 21 | 11,500 |
2010/08/27 | 20 | 21 | 20 | 20 | 13,100 |
2010/08/26 | 21 | 21 | 20 | 21 | 29,100 |
2010/08/25 | 20 | 21 | 20 | 20 | 34,400 |
2010/08/24 | 21 | 22 | 20 | 20 | 12,200 |
2010/08/23 | 20 | 22 | 20 | 22 | 46,900 |
2010/08/20 | 20 | 21 | 20 | 21 | 9,600 |
2010/08/19 | 20 | 21 | 20 | 21 | 16,800 |
2010/08/18 | 21 | 21 | 20 | 20 | 12,600 |
2010/08/17 | 21 | 21 | 20 | 21 | 19,400 |
2010/08/16 | 21 | 21 | 20 | 21 | 73,100 |
2010/08/13 | 22 | 22 | 20 | 20 | 61,300 |
2010/08/12 | 21 | 21 | 20 | 21 | 21,400 |
2010/08/11 | 22 | 22 | 20 | 21 | 58,800 |
2010/08/10 | 21 | 22 | 21 | 22 | 22,600 |
2010/08/09 | 23 | 23 | 21 | 22 | 41,500 |
2010/08/06 | 23 | 23 | 22 | 22 | 5,700 |
2010/08/05 | 22 | 24 | 22 | 22 | 25,700 |
2010/08/04 | 23 | 24 | 23 | 23 | 18,500 |
2010/08/03 | 23 | 24 | 23 | 24 | 13,400 |
2010/08/02 | 24 | 24 | 23 | 23 | 17,300 |
2010/07/30 | 23 | 24 | 23 | 23 | 17,800 |
2010/07/29 | 24 | 24 | 23 | 23 | 38,100 |
2010/07/28 | 22 | 24 | 22 | 24 | 13,700 |
2010/07/27 | 23 | 24 | 23 | 24 | 83,300 |
2010/07/26 | 21 | 24 | 21 | 24 | 84,000 |
2010/07/23 | 20 | 23 | 20 | 22 | 80,000 |
2010/07/22 | 21 | 21 | 20 | 20 | 63,800 |
2010/07/21 | 21 | 21 | 20 | 21 | 61,100 |
2010/07/20 | 21 | 22 | 20 | 20 | 84,800 |
2010/07/16 | 22 | 22 | 21 | 22 | 52,600 |
2010/07/15 | 22 | 22 | 21 | 22 | 59,000 |
2010/07/14 | 23 | 23 | 21 | 22 | 61,200 |
2010/07/13 | 24 | 24 | 22 | 23 | 112,700 |
2010/07/12 | 23 | 24 | 23 | 24 | 18,000 |
2010/07/09 | 24 | 24 | 23 | 23 | 93,100 |
2010/07/08 | 24 | 24 | 23 | 24 | 51,800 |
2010/07/07 | 25 | 25 | 23 | 24 | 102,600 |
2010/07/06 | 25 | 25 | 24 | 25 | 9,400 |
2010/07/05 | 25 | 25 | 24 | 24 | 42,000 |
2010/07/02 | 25 | 25 | 24 | 25 | 18,100 |
2010/07/01 | 24 | 25 | 24 | 25 | 91,400 |
2010/06/30 | 25 | 26 | 24 | 24 | 51,500 |
2010/06/29 | 25 | 26 | 25 | 25 | 33,300 |
2010/06/28 | 25 | 26 | 25 | 26 | 9,800 |
2010/06/25 | 25 | 26 | 25 | 25 | 23,100 |
2010/06/24 | 26 | 27 | 25 | 25 | 51,000 |
2010/06/23 | 26 | 27 | 26 | 27 | 8,800 |
2010/06/22 | 27 | 27 | 26 | 26 | 21,300 |
2010/06/21 | 26 | 27 | 25 | 27 | 39,700 |
2010/06/18 | 27 | 27 | 26 | 26 | 28,500 |
2010/06/17 | 27 | 27 | 26 | 26 | 74,500 |
2010/06/16 | 27 | 28 | 26 | 28 | 25,800 |
2010/06/15 | 27 | 27 | 26 | 26 | 16,000 |
2010/06/14 | 27 | 28 | 26 | 28 | 22,100 |
2010/06/11 | 27 | 27 | 26 | 27 | 9,600 |
2010/06/10 | 27 | 27 | 26 | 26 | 103,100 |
2010/06/09 | 28 | 28 | 27 | 27 | 16,700 |
2010/06/08 | 27 | 28 | 27 | 28 | 20,700 |
2010/06/07 | 27 | 29 | 27 | 28 | 11,200 |
2010/06/04 | 29 | 29 | 28 | 28 | 34,900 |
2010/06/03 | 29 | 29 | 28 | 29 | 42,900 |
2010/06/02 | 29 | 29 | 28 | 29 | 41,300 |
2010/06/01 | 29 | 29 | 28 | 29 | 74,600 |
2010/05/31 | 28 | 30 | 28 | 30 | 55,900 |
2010/05/28 | 27 | 28 | 26 | 28 | 29,200 |
2010/05/27 | 27 | 27 | 25 | 26 | 111,200 |
2010/05/26 | 25 | 27 | 25 | 26 | 30,800 |
2010/05/25 | 27 | 28 | 26 | 27 | 68,200 |
2010/05/24 | 27 | 27 | 25 | 27 | 23,700 |
2010/05/21 | 26 | 27 | 25 | 26 | 43,200 |
2010/05/20 | 28 | 28 | 27 | 28 | 23,800 |
2010/05/19 | 28 | 29 | 25 | 28 | 134,900 |
2010/05/18 | 30 | 31 | 28 | 29 | 107,100 |
2010/05/17 | 31 | 32 | 29 | 30 | 195,500 |
2010/05/14 | 31 | 33 | 31 | 33 | 39,900 |
2010/05/13 | 33 | 33 | 31 | 32 | 62,200 |
2010/05/12 | 31 | 32 | 31 | 32 | 75,200 |
2010/05/11 | 33 | 33 | 31 | 32 | 56,100 |
2010/05/10 | 31 | 32 | 31 | 31 | 82,100 |
2010/05/07 | 32 | 33 | 30 | 32 | 233,700 |
2010/05/06 | 35 | 35 | 34 | 34 | 119,900 |
2010/04/30 | 36 | 36 | 35 | 35 | 20,100 |
2010/04/28 | 37 | 37 | 35 | 36 | 220,100 |
2010/04/27 | 36 | 38 | 36 | 38 | 179,100 |
2010/04/26 | 35 | 36 | 35 | 36 | 27,700 |
2010/04/23 | 35 | 36 | 34 | 35 | 64,200 |
2010/04/22 | 35 | 35 | 34 | 34 | 29,900 |
2010/04/21 | 35 | 35 | 34 | 35 | 182,400 |
2010/04/20 | 35 | 36 | 35 | 35 | 193,900 |
2010/04/19 | 37 | 38 | 35 | 35 | 146,200 |
2010/04/16 | 36 | 38 | 35 | 38 | 240,700 |
2010/04/15 | 35 | 38 | 35 | 36 | 308,300 |
2010/04/14 | 36 | 37 | 35 | 36 | 131,900 |
2010/04/13 | 35 | 36 | 34 | 35 | 129,500 |
2010/04/12 | 34 | 36 | 34 | 34 | 152,100 |
2010/04/09 | 35 | 37 | 34 | 34 | 290,100 |
2010/04/08 | 38 | 38 | 34 | 37 | 441,200 |
2010/04/07 | 38 | 41 | 36 | 38 | 1,139,700 |
2010/04/06 | 34 | 37 | 33 | 36 | 665,300 |
2010/04/05 | 31 | 33 | 30 | 33 | 182,300 |
2010/04/02 | 29 | 31 | 29 | 31 | 88,000 |
2010/04/01 | 30 | 30 | 28 | 30 | 125,300 |
2010/03/31 | 30 | 31 | 29 | 30 | 59,100 |
2010/03/30 | 31 | 32 | 29 | 31 | 189,300 |
2010/03/29 | 29 | 31 | 29 | 31 | 176,400 |
2010/03/26 | 28 | 31 | 27 | 31 | 370,600 |
2010/03/25 | 27 | 29 | 26 | 29 | 138,300 |
2010/03/24 | 27 | 27 | 26 | 27 | 23,700 |
2010/03/23 | 27 | 28 | 26 | 27 | 95,500 |
2010/03/19 | 27 | 27 | 26 | 27 | 47,100 |
2010/03/18 | 25 | 27 | 25 | 27 | 100,500 |
2010/03/17 | 26 | 27 | 26 | 26 | 19,800 |
2010/03/16 | 27 | 27 | 25 | 26 | 77,100 |
2010/03/15 | 27 | 28 | 26 | 27 | 60,400 |
2010/03/12 | 27 | 28 | 25 | 26 | 120,100 |
2010/03/11 | 28 | 29 | 26 | 27 | 90,100 |
2010/03/10 | 25 | 28 | 25 | 28 | 161,600 |
2010/03/09 | 24 | 28 | 23 | 25 | 297,700 |
2010/03/08 | 25 | 25 | 23 | 25 | 137,100 |
2010/03/05 | 24 | 25 | 23 | 25 | 22,000 |
2010/03/04 | 24 | 25 | 23 | 24 | 46,200 |
2010/03/03 | 24 | 25 | 23 | 24 | 45,500 |
2010/03/02 | 24 | 25 | 24 | 25 | 50,400 |
2010/03/01 | 25 | 26 | 24 | 24 | 65,300 |
2010/02/26 | 25 | 26 | 24 | 25 | 27,500 |
2010/02/25 | 25 | 26 | 24 | 25 | 40,500 |
2010/02/24 | 25 | 26 | 24 | 25 | 28,700 |
2010/02/23 | 25 | 26 | 24 | 26 | 63,800 |
2010/02/22 | 25 | 27 | 25 | 25 | 31,900 |
2010/02/19 | 26 | 27 | 25 | 26 | 22,200 |
2010/02/18 | 26 | 27 | 25 | 26 | 26,200 |
2010/02/17 | 27 | 27 | 26 | 27 | 45,700 |
2010/02/16 | 25 | 29 | 25 | 27 | 258,600 |
2010/02/15 | 25 | 26 | 24 | 25 | 130,100 |
2010/02/12 | 25 | 26 | 24 | 25 | 68,800 |
2010/02/10 | 26 | 27 | 25 | 27 | 45,200 |
2010/02/09 | 28 | 28 | 25 | 27 | 232,900 |
2010/02/08 | 28 | 28 | 27 | 28 | 19,700 |
2010/02/05 | 28 | 28 | 27 | 28 | 48,400 |
2010/02/04 | 28 | 29 | 28 | 29 | 52,100 |
2010/02/03 | 29 | 29 | 28 | 29 | 121,800 |
2010/02/02 | 29 | 29 | 28 | 29 | 28,300 |
2010/02/01 | 29 | 29 | 28 | 28 | 138,700 |
2010/01/29 | 29 | 31 | 29 | 29 | 134,100 |
2010/01/28 | 28 | 33 | 28 | 30 | 533,300 |
2010/01/27 | 29 | 30 | 28 | 28 | 41,000 |
2010/01/26 | 30 | 30 | 29 | 30 | 47,300 |
2010/01/25 | 29 | 30 | 29 | 29 | 39,200 |
2010/01/22 | 29 | 30 | 28 | 30 | 32,100 |
2010/01/21 | 29 | 30 | 29 | 29 | 46,200 |
2010/01/20 | 30 | 31 | 27 | 30 | 297,400 |
2010/01/19 | 33 | 33 | 30 | 30 | 176,400 |
2010/01/18 | 33 | 33 | 32 | 33 | 25,400 |
2010/01/15 | 32 | 34 | 31 | 34 | 157,600 |
2010/01/14 | 32 | 33 | 32 | 33 | 73,500 |
2010/01/13 | 33 | 34 | 32 | 34 | 46,900 |
2010/01/12 | 32 | 34 | 32 | 34 | 47,900 |
2010/01/08 | 34 | 34 | 33 | 33 | 58,900 |
2010/01/07 | 34 | 34 | 33 | 34 | 42,900 |
2010/01/06 | 33 | 34 | 32 | 34 | 57,900 |
2010/01/05 | 34 | 35 | 33 | 33 | 77,500 |
2010/01/04 | 34 | 34 | 32 | 34 | 33,200 |