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 |
---|---|---|---|---|---|
2012/12/28 | 38 | 39 | 37 | 38 | 527,300 |
2012/12/27 | 37 | 41 | 36 | 38 | 889,900 |
2012/12/26 | 36 | 37 | 35 | 36 | 115,500 |
2012/12/25 | 37 | 37 | 35 | 36 | 316,000 |
2012/12/21 | 38 | 38 | 36 | 37 | 265,900 |
2012/12/20 | 35 | 38 | 35 | 38 | 531,700 |
2012/12/19 | 36 | 37 | 35 | 35 | 419,000 |
2012/12/18 | 36 | 37 | 36 | 36 | 86,000 |
2012/12/17 | 38 | 39 | 36 | 36 | 244,900 |
2012/12/14 | 37 | 38 | 36 | 37 | 250,300 |
2012/12/13 | 35 | 38 | 35 | 37 | 519,600 |
2012/12/12 | 35 | 36 | 35 | 35 | 39,400 |
2012/12/11 | 36 | 36 | 34 | 35 | 177,900 |
2012/12/10 | 35 | 36 | 34 | 35 | 229,900 |
2012/12/07 | 35 | 36 | 34 | 35 | 139,800 |
2012/12/06 | 35 | 36 | 34 | 35 | 198,000 |
2012/12/05 | 36 | 36 | 34 | 36 | 261,200 |
2012/12/04 | 35 | 36 | 34 | 36 | 311,500 |
2012/12/03 | 34 | 35 | 33 | 34 | 216,800 |
2012/11/30 | 33 | 34 | 32 | 33 | 215,000 |
2012/11/29 | 33 | 34 | 32 | 33 | 105,200 |
2012/11/28 | 34 | 34 | 32 | 33 | 178,700 |
2012/11/27 | 33 | 34 | 32 | 34 | 127,700 |
2012/11/26 | 32 | 33 | 32 | 32 | 168,500 |
2012/11/22 | 32 | 33 | 32 | 32 | 464,400 |
2012/11/21 | 31 | 32 | 31 | 31 | 170,600 |
2012/11/20 | 30 | 31 | 30 | 31 | 22,600 |
2012/11/19 | 31 | 31 | 30 | 31 | 36,000 |
2012/11/16 | 30 | 31 | 30 | 30 | 24,900 |
2012/11/15 | 31 | 31 | 30 | 31 | 53,400 |
2012/11/14 | 31 | 31 | 30 | 30 | 38,600 |
2012/11/13 | 30 | 31 | 30 | 31 | 21,600 |
2012/11/12 | 31 | 31 | 30 | 30 | 115,800 |
2012/11/09 | 31 | 31 | 30 | 30 | 62,100 |
2012/11/08 | 31 | 31 | 30 | 31 | 130,800 |
2012/11/07 | 31 | 32 | 31 | 31 | 37,200 |
2012/11/06 | 32 | 32 | 31 | 32 | 23,400 |
2012/11/05 | 31 | 33 | 31 | 32 | 338,100 |
2012/11/02 | 31 | 32 | 31 | 31 | 69,400 |
2012/11/01 | 31 | 31 | 30 | 31 | 12,300 |
2012/10/31 | 30 | 31 | 30 | 30 | 24,000 |
2012/10/30 | 30 | 31 | 30 | 30 | 27,700 |
2012/10/29 | 30 | 30 | 29 | 30 | 156,200 |
2012/10/26 | 31 | 31 | 30 | 30 | 26,100 |
2012/10/25 | 30 | 31 | 30 | 30 | 26,900 |
2012/10/24 | 30 | 31 | 30 | 30 | 29,700 |
2012/10/23 | 30 | 31 | 30 | 30 | 24,700 |
2012/10/22 | 30 | 31 | 30 | 30 | 53,900 |
2012/10/19 | 30 | 31 | 30 | 30 | 16,900 |
2012/10/18 | 30 | 31 | 30 | 30 | 30,900 |
2012/10/17 | 30 | 30 | 30 | 30 | 27,000 |
2012/10/16 | 30 | 31 | 30 | 30 | 16,100 |
2012/10/15 | 30 | 31 | 30 | 30 | 25,900 |
2012/10/12 | 30 | 31 | 30 | 30 | 61,600 |
2012/10/11 | 30 | 31 | 30 | 30 | 27,900 |
2012/10/10 | 30 | 30 | 30 | 30 | 57,000 |
2012/10/09 | 30 | 31 | 30 | 30 | 54,500 |
2012/10/05 | 30 | 31 | 29 | 31 | 124,600 |
2012/10/04 | 31 | 31 | 29 | 30 | 346,500 |
2012/10/03 | 31 | 32 | 31 | 31 | 41,500 |
2012/10/02 | 31 | 32 | 31 | 31 | 133,600 |
2012/10/01 | 31 | 32 | 30 | 31 | 43,200 |
2012/09/28 | 31 | 31 | 30 | 31 | 32,800 |
2012/09/27 | 31 | 32 | 31 | 31 | 45,000 |
2012/09/26 | 31 | 32 | 30 | 31 | 102,400 |
2012/09/25 | 32 | 32 | 31 | 31 | 37,400 |
2012/09/24 | 32 | 34 | 31 | 32 | 513,000 |
2012/09/21 | 31 | 32 | 31 | 31 | 26,300 |
2012/09/20 | 31 | 32 | 31 | 31 | 48,800 |
2012/09/19 | 30 | 32 | 30 | 31 | 80,500 |
2012/09/18 | 31 | 31 | 30 | 31 | 37,300 |
2012/09/14 | 31 | 31 | 30 | 31 | 97,100 |
2012/09/13 | 32 | 32 | 30 | 31 | 93,100 |
2012/09/12 | 30 | 32 | 30 | 32 | 49,300 |
2012/09/11 | 30 | 31 | 30 | 31 | 29,600 |
2012/09/10 | 31 | 31 | 30 | 30 | 25,800 |
2012/09/07 | 30 | 32 | 30 | 31 | 30,900 |
2012/09/06 | 31 | 31 | 30 | 31 | 19,700 |
2012/09/05 | 31 | 32 | 30 | 31 | 108,300 |
2012/09/04 | 31 | 32 | 31 | 31 | 22,900 |
2012/09/03 | 31 | 32 | 30 | 31 | 61,200 |
2012/08/31 | 31 | 31 | 30 | 31 | 40,100 |
2012/08/30 | 31 | 32 | 30 | 31 | 58,600 |
2012/08/29 | 31 | 32 | 31 | 31 | 73,800 |
2012/08/28 | 31 | 32 | 30 | 31 | 120,900 |
2012/08/27 | 31 | 32 | 31 | 31 | 38,800 |
2012/08/24 | 31 | 32 | 31 | 31 | 33,800 |
2012/08/23 | 30 | 32 | 30 | 31 | 117,500 |
2012/08/22 | 31 | 31 | 30 | 30 | 108,600 |
2012/08/21 | 31 | 31 | 30 | 31 | 23,200 |
2012/08/20 | 31 | 32 | 30 | 30 | 246,600 |
2012/08/17 | 31 | 32 | 31 | 31 | 35,900 |
2012/08/16 | 31 | 32 | 31 | 31 | 68,600 |
2012/08/15 | 31 | 33 | 31 | 31 | 201,000 |
2012/08/14 | 31 | 31 | 30 | 30 | 28,900 |
2012/08/13 | 30 | 31 | 30 | 31 | 34,700 |
2012/08/10 | 31 | 32 | 30 | 31 | 84,800 |
2012/08/09 | 32 | 32 | 31 | 32 | 56,600 |
2012/08/08 | 31 | 33 | 31 | 32 | 71,700 |
2012/08/07 | 31 | 32 | 31 | 31 | 56,100 |
2012/08/06 | 31 | 32 | 30 | 31 | 78,200 |
2012/08/03 | 31 | 32 | 30 | 31 | 31,100 |
2012/08/02 | 31 | 32 | 30 | 31 | 22,600 |
2012/08/01 | 31 | 32 | 31 | 31 | 31,100 |
2012/07/31 | 30 | 31 | 30 | 31 | 60,700 |
2012/07/30 | 31 | 32 | 30 | 30 | 59,300 |
2012/07/27 | 31 | 32 | 31 | 31 | 28,100 |
2012/07/26 | 31 | 32 | 30 | 31 | 52,900 |
2012/07/25 | 31 | 31 | 30 | 31 | 128,000 |
2012/07/24 | 32 | 32 | 31 | 31 | 93,300 |
2012/07/23 | 32 | 33 | 31 | 32 | 50,900 |
2012/07/20 | 33 | 33 | 31 | 32 | 135,400 |
2012/07/19 | 33 | 34 | 31 | 33 | 230,800 |
2012/07/18 | 31 | 34 | 31 | 33 | 448,700 |
2012/07/17 | 31 | 32 | 31 | 31 | 43,000 |
2012/07/13 | 32 | 32 | 31 | 31 | 66,800 |
2012/07/12 | 32 | 32 | 30 | 31 | 316,000 |
2012/07/11 | 33 | 40 | 31 | 32 | 3,958,200 |
2012/07/10 | 31 | 33 | 31 | 32 | 102,600 |
2012/07/09 | 32 | 33 | 31 | 31 | 65,800 |
2012/07/06 | 32 | 33 | 32 | 32 | 31,200 |
2012/07/05 | 32 | 32 | 31 | 32 | 98,500 |
2012/07/04 | 32 | 33 | 31 | 32 | 42,000 |
2012/07/03 | 33 | 33 | 31 | 32 | 58,600 |
2012/07/02 | 32 | 33 | 32 | 33 | 110,100 |
2012/06/29 | 32 | 33 | 31 | 33 | 48,300 |
2012/06/28 | 31 | 32 | 31 | 32 | 51,500 |
2012/06/27 | 31 | 32 | 30 | 31 | 115,100 |
2012/06/26 | 31 | 31 | 30 | 30 | 201,400 |
2012/06/25 | 31 | 31 | 30 | 31 | 112,700 |
2012/06/22 | 29 | 31 | 29 | 30 | 349,700 |
2012/06/21 | 30 | 30 | 29 | 29 | 37,300 |
2012/06/20 | 29 | 30 | 29 | 29 | 180,500 |
2012/06/19 | 29 | 30 | 29 | 29 | 209,500 |
2012/06/18 | 30 | 32 | 29 | 30 | 301,700 |
2012/06/15 | 30 | 31 | 29 | 30 | 222,000 |
2012/06/14 | 28 | 35 | 28 | 31 | 3,444,800 |
2012/06/13 | 28 | 29 | 28 | 28 | 36,300 |
2012/06/12 | 29 | 29 | 28 | 28 | 125,800 |
2012/06/11 | 29 | 29 | 28 | 29 | 87,300 |
2012/06/08 | 28 | 29 | 28 | 28 | 45,700 |
2012/06/07 | 29 | 30 | 28 | 28 | 111,000 |
2012/06/06 | 27 | 29 | 27 | 28 | 126,600 |
2012/06/05 | 26 | 29 | 26 | 27 | 160,000 |
2012/06/04 | 27 | 27 | 26 | 27 | 105,300 |
2012/06/01 | 28 | 29 | 27 | 28 | 99,200 |
2012/05/31 | 28 | 29 | 28 | 28 | 36,400 |
2012/05/30 | 29 | 29 | 28 | 29 | 21,700 |
2012/05/29 | 29 | 29 | 28 | 28 | 11,200 |
2012/05/28 | 29 | 29 | 28 | 29 | 39,800 |
2012/05/25 | 28 | 29 | 28 | 28 | 54,900 |
2012/05/24 | 29 | 30 | 28 | 28 | 165,000 |
2012/05/23 | 29 | 30 | 29 | 29 | 26,500 |
2012/05/22 | 29 | 30 | 28 | 30 | 75,600 |
2012/05/21 | 28 | 29 | 28 | 29 | 27,400 |
2012/05/18 | 29 | 29 | 27 | 29 | 161,200 |
2012/05/17 | 28 | 30 | 28 | 29 | 97,900 |
2012/05/16 | 28 | 29 | 28 | 29 | 91,500 |
2012/05/15 | 30 | 30 | 28 | 29 | 347,000 |
2012/05/14 | 30 | 32 | 30 | 30 | 248,700 |
2012/05/11 | 31 | 32 | 30 | 30 | 81,400 |
2012/05/10 | 31 | 32 | 30 | 32 | 78,200 |
2012/05/09 | 32 | 33 | 31 | 32 | 120,500 |
2012/05/08 | 34 | 35 | 32 | 33 | 372,100 |
2012/05/07 | 34 | 36 | 33 | 34 | 246,900 |
2012/05/02 | 34 | 35 | 34 | 35 | 36,400 |
2012/05/01 | 34 | 35 | 34 | 34 | 42,700 |
2012/04/27 | 35 | 35 | 35 | 35 | 69,100 |
2012/04/26 | 36 | 36 | 35 | 35 | 118,400 |
2012/04/25 | 35 | 36 | 35 | 36 | 190,400 |
2012/04/24 | 36 | 36 | 35 | 35 | 308,900 |
2012/04/23 | 37 | 38 | 36 | 36 | 155,600 |
2012/04/20 | 37 | 38 | 37 | 37 | 78,200 |
2012/04/19 | 39 | 39 | 37 | 37 | 226,200 |
2012/04/18 | 38 | 39 | 37 | 38 | 285,800 |
2012/04/17 | 36 | 39 | 36 | 39 | 268,700 |
2012/04/16 | 35 | 36 | 35 | 36 | 35,200 |
2012/04/13 | 35 | 36 | 35 | 36 | 71,300 |
2012/04/12 | 35 | 36 | 35 | 35 | 46,700 |
2012/04/11 | 35 | 36 | 35 | 35 | 98,800 |
2012/04/10 | 35 | 36 | 35 | 36 | 21,300 |
2012/04/09 | 36 | 36 | 35 | 35 | 44,400 |
2012/04/06 | 35 | 36 | 35 | 36 | 151,700 |
2012/04/05 | 36 | 37 | 35 | 35 | 184,500 |
2012/04/04 | 36 | 37 | 36 | 36 | 104,600 |
2012/04/03 | 36 | 37 | 36 | 37 | 35,300 |
2012/04/02 | 37 | 37 | 36 | 37 | 55,000 |
2012/03/30 | 38 | 38 | 36 | 37 | 131,400 |
2012/03/29 | 38 | 38 | 37 | 37 | 44,300 |
2012/03/28 | 37 | 38 | 36 | 37 | 146,100 |
2012/03/27 | 37 | 38 | 36 | 38 | 85,900 |
2012/03/26 | 37 | 38 | 36 | 37 | 176,600 |
2012/03/23 | 38 | 39 | 37 | 38 | 157,200 |
2012/03/22 | 38 | 39 | 37 | 39 | 446,100 |
2012/03/21 | 37 | 38 | 36 | 38 | 213,200 |
2012/03/19 | 38 | 38 | 36 | 37 | 548,500 |
2012/03/16 | 38 | 39 | 37 | 38 | 268,900 |
2012/03/15 | 40 | 41 | 38 | 38 | 591,000 |
2012/03/14 | 41 | 42 | 39 | 41 | 440,600 |
2012/03/13 | 42 | 44 | 39 | 40 | 1,474,300 |
2012/03/12 | 38 | 42 | 37 | 41 | 1,631,500 |
2012/03/09 | 39 | 39 | 36 | 38 | 341,900 |
2012/03/08 | 36 | 39 | 35 | 39 | 414,200 |
2012/03/07 | 36 | 36 | 35 | 36 | 241,400 |
2012/03/06 | 37 | 38 | 36 | 37 | 447,900 |
2012/03/05 | 37 | 40 | 35 | 38 | 1,596,000 |
2012/03/02 | 34 | 38 | 34 | 37 | 1,590,200 |
2012/03/01 | 34 | 35 | 34 | 34 | 154,000 |
2012/02/29 | 34 | 35 | 33 | 34 | 207,400 |
2012/02/28 | 33 | 34 | 33 | 33 | 142,900 |
2012/02/27 | 34 | 35 | 33 | 34 | 157,500 |
2012/02/24 | 34 | 35 | 34 | 34 | 59,600 |
2012/02/23 | 34 | 35 | 34 | 35 | 193,100 |
2012/02/22 | 34 | 35 | 34 | 35 | 139,600 |
2012/02/21 | 34 | 34 | 33 | 33 | 58,600 |
2012/02/20 | 35 | 36 | 33 | 33 | 328,400 |
2012/02/17 | 34 | 35 | 34 | 35 | 98,000 |
2012/02/16 | 34 | 36 | 34 | 35 | 248,500 |
2012/02/15 | 34 | 35 | 34 | 34 | 63,400 |
2012/02/14 | 34 | 35 | 33 | 35 | 131,500 |
2012/02/13 | 34 | 34 | 33 | 34 | 78,500 |
2012/02/10 | 35 | 35 | 33 | 34 | 664,200 |
2012/02/09 | 34 | 37 | 34 | 35 | 490,700 |
2012/02/08 | 35 | 36 | 33 | 34 | 496,200 |
2012/02/07 | 37 | 37 | 34 | 35 | 625,000 |
2012/02/06 | 33 | 40 | 33 | 36 | 2,489,000 |
2012/02/03 | 33 | 34 | 33 | 34 | 299,000 |
2012/02/02 | 34 | 34 | 33 | 33 | 43,000 |
2012/02/01 | 34 | 35 | 33 | 34 | 54,600 |
2012/01/31 | 33 | 35 | 33 | 34 | 244,600 |
2012/01/30 | 33 | 33 | 32 | 33 | 69,600 |
2012/01/27 | 32 | 34 | 32 | 32 | 197,300 |
2012/01/26 | 33 | 33 | 32 | 32 | 37,400 |
2012/01/25 | 32 | 33 | 32 | 32 | 53,800 |
2012/01/24 | 33 | 33 | 32 | 32 | 78,100 |
2012/01/23 | 32 | 33 | 31 | 32 | 264,000 |
2012/01/20 | 33 | 35 | 32 | 32 | 180,600 |
2012/01/19 | 33 | 34 | 32 | 34 | 154,400 |
2012/01/18 | 33 | 34 | 32 | 33 | 413,600 |
2012/01/17 | 31 | 35 | 30 | 34 | 1,376,300 |
2012/01/16 | 32 | 32 | 30 | 30 | 146,800 |
2012/01/13 | 32 | 32 | 31 | 32 | 90,400 |
2012/01/12 | 31 | 32 | 31 | 32 | 94,600 |
2012/01/11 | 30 | 32 | 30 | 31 | 624,200 |
2012/01/10 | 30 | 31 | 30 | 31 | 117,400 |
2012/01/06 | 29 | 30 | 29 | 30 | 230,500 |
2012/01/05 | 29 | 30 | 29 | 29 | 53,400 |
2012/01/04 | 30 | 30 | 29 | 29 | 13,200 |