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 |
---|---|---|---|---|---|
2016/12/30 | 86 | 88 | 85 | 87 | 223,300 |
2016/12/29 | 90 | 90 | 88 | 88 | 98,100 |
2016/12/28 | 88 | 91 | 88 | 90 | 166,200 |
2016/12/27 | 88 | 89 | 86 | 88 | 382,100 |
2016/12/26 | 93 | 93 | 88 | 90 | 242,100 |
2016/12/22 | 94 | 95 | 92 | 92 | 184,400 |
2016/12/21 | 95 | 97 | 95 | 95 | 283,500 |
2016/12/20 | 90 | 97 | 90 | 96 | 558,900 |
2016/12/19 | 93 | 93 | 90 | 90 | 483,900 |
2016/12/16 | 95 | 96 | 94 | 94 | 266,000 |
2016/12/15 | 95 | 96 | 94 | 95 | 198,100 |
2016/12/14 | 96 | 97 | 93 | 96 | 484,900 |
2016/12/13 | 96 | 97 | 94 | 95 | 508,800 |
2016/12/12 | 91 | 96 | 90 | 95 | 582,900 |
2016/12/09 | 91 | 98 | 89 | 90 | 2,308,300 |
2016/12/08 | 89 | 92 | 87 | 89 | 536,300 |
2016/12/07 | 86 | 89 | 85 | 89 | 454,000 |
2016/12/06 | 84 | 87 | 83 | 87 | 381,700 |
2016/12/05 | 84 | 84 | 83 | 84 | 95,300 |
2016/12/02 | 85 | 85 | 84 | 84 | 78,800 |
2016/12/01 | 86 | 86 | 84 | 85 | 107,500 |
2016/11/30 | 84 | 86 | 84 | 86 | 249,100 |
2016/11/29 | 84 | 86 | 83 | 84 | 207,100 |
2016/11/28 | 83 | 84 | 82 | 84 | 160,000 |
2016/11/25 | 81 | 83 | 81 | 83 | 199,600 |
2016/11/24 | 80 | 82 | 80 | 81 | 116,600 |
2016/11/22 | 81 | 81 | 80 | 80 | 74,500 |
2016/11/21 | 80 | 81 | 80 | 80 | 58,000 |
2016/11/18 | 80 | 81 | 80 | 80 | 113,100 |
2016/11/17 | 80 | 81 | 79 | 79 | 182,800 |
2016/11/16 | 81 | 81 | 80 | 80 | 98,900 |
2016/11/15 | 80 | 83 | 79 | 80 | 555,900 |
2016/11/14 | 83 | 85 | 83 | 84 | 165,600 |
2016/11/11 | 82 | 84 | 82 | 83 | 131,700 |
2016/11/10 | 83 | 83 | 82 | 83 | 136,700 |
2016/11/09 | 83 | 84 | 77 | 81 | 412,900 |
2016/11/08 | 82 | 85 | 82 | 84 | 230,300 |
2016/11/07 | 81 | 82 | 81 | 81 | 70,200 |
2016/11/04 | 80 | 82 | 80 | 81 | 102,300 |
2016/11/02 | 83 | 83 | 80 | 80 | 192,800 |
2016/11/01 | 83 | 84 | 82 | 84 | 53,900 |
2016/10/31 | 82 | 84 | 82 | 84 | 60,000 |
2016/10/28 | 82 | 83 | 82 | 82 | 36,500 |
2016/10/27 | 83 | 83 | 81 | 82 | 170,900 |
2016/10/26 | 85 | 85 | 82 | 84 | 87,500 |
2016/10/25 | 84 | 85 | 83 | 84 | 56,200 |
2016/10/24 | 84 | 85 | 83 | 83 | 28,600 |
2016/10/21 | 87 | 87 | 83 | 83 | 138,500 |
2016/10/20 | 85 | 88 | 85 | 87 | 193,300 |
2016/10/19 | 84 | 85 | 84 | 85 | 48,200 |
2016/10/18 | 83 | 85 | 83 | 84 | 30,900 |
2016/10/17 | 84 | 84 | 83 | 84 | 35,300 |
2016/10/14 | 85 | 85 | 83 | 83 | 160,200 |
2016/10/13 | 84 | 88 | 83 | 85 | 327,800 |
2016/10/12 | 83 | 84 | 82 | 83 | 167,500 |
2016/10/11 | 82 | 83 | 81 | 82 | 45,200 |
2016/10/07 | 82 | 83 | 81 | 81 | 52,500 |
2016/10/06 | 83 | 83 | 82 | 83 | 100,000 |
2016/10/05 | 81 | 83 | 81 | 83 | 55,000 |
2016/10/04 | 83 | 83 | 80 | 82 | 126,900 |
2016/10/03 | 83 | 83 | 82 | 83 | 38,800 |
2016/09/30 | 83 | 83 | 82 | 83 | 76,800 |
2016/09/29 | 82 | 84 | 82 | 84 | 170,400 |
2016/09/28 | 83 | 83 | 81 | 82 | 108,000 |
2016/09/27 | 82 | 83 | 81 | 82 | 141,800 |
2016/09/26 | 87 | 87 | 80 | 82 | 985,400 |
2016/09/23 | 89 | 89 | 83 | 87 | 657,300 |
2016/09/21 | 88 | 89 | 87 | 89 | 81,700 |
2016/09/20 | 87 | 89 | 87 | 89 | 62,200 |
2016/09/16 | 88 | 88 | 87 | 88 | 65,400 |
2016/09/15 | 88 | 88 | 86 | 88 | 13,000 |
2016/09/14 | 87 | 88 | 86 | 88 | 96,900 |
2016/09/13 | 88 | 88 | 86 | 88 | 226,400 |
2016/09/12 | 89 | 89 | 87 | 87 | 234,600 |
2016/09/09 | 89 | 90 | 89 | 89 | 107,700 |
2016/09/08 | 90 | 90 | 89 | 89 | 162,100 |
2016/09/07 | 90 | 91 | 89 | 91 | 141,700 |
2016/09/06 | 90 | 91 | 89 | 91 | 178,900 |
2016/09/05 | 91 | 94 | 88 | 90 | 688,000 |
2016/09/02 | 91 | 91 | 89 | 91 | 156,000 |
2016/09/01 | 91 | 92 | 90 | 90 | 320,000 |
2016/08/31 | 96 | 98 | 91 | 91 | 591,000 |
2016/08/30 | 95 | 97 | 94 | 96 | 47,000 |
2016/08/29 | 94 | 96 | 93 | 95 | 53,200 |
2016/08/26 | 96 | 96 | 92 | 92 | 160,300 |
2016/08/25 | 96 | 97 | 95 | 97 | 91,100 |
2016/08/24 | 94 | 98 | 94 | 97 | 322,300 |
2016/08/23 | 94 | 95 | 92 | 94 | 168,400 |
2016/08/22 | 93 | 94 | 92 | 94 | 80,000 |
2016/08/19 | 92 | 93 | 91 | 92 | 180,600 |
2016/08/18 | 94 | 94 | 92 | 93 | 74,800 |
2016/08/17 | 95 | 95 | 92 | 93 | 156,200 |
2016/08/16 | 95 | 96 | 93 | 94 | 186,900 |
2016/08/15 | 100 | 100 | 93 | 94 | 581,000 |
2016/08/12 | 107 | 114 | 99 | 101 | 3,306,300 |
2016/08/10 | 86 | 89 | 86 | 89 | 139,100 |
2016/08/09 | 86 | 87 | 86 | 86 | 74,700 |
2016/08/08 | 86 | 88 | 86 | 86 | 58,900 |
2016/08/05 | 87 | 88 | 86 | 86 | 43,700 |
2016/08/04 | 87 | 88 | 86 | 87 | 52,500 |
2016/08/03 | 87 | 88 | 86 | 86 | 90,400 |
2016/08/02 | 87 | 88 | 85 | 88 | 202,600 |
2016/08/01 | 90 | 91 | 86 | 86 | 374,300 |
2016/07/29 | 90 | 92 | 86 | 91 | 259,100 |
2016/07/28 | 94 | 94 | 89 | 89 | 429,000 |
2016/07/27 | 96 | 97 | 94 | 94 | 238,900 |
2016/07/26 | 97 | 97 | 95 | 95 | 81,400 |
2016/07/25 | 96 | 97 | 94 | 95 | 129,700 |
2016/07/22 | 94 | 96 | 93 | 95 | 153,300 |
2016/07/21 | 96 | 97 | 93 | 94 | 256,600 |
2016/07/20 | 101 | 102 | 95 | 95 | 479,100 |
2016/07/19 | 102 | 104 | 101 | 102 | 359,600 |
2016/07/15 | 108 | 111 | 100 | 106 | 1,168,600 |
2016/07/14 | 96 | 102 | 95 | 101 | 444,300 |
2016/07/13 | 100 | 100 | 96 | 96 | 381,300 |
2016/07/12 | 96 | 99 | 95 | 96 | 436,300 |
2016/07/11 | 97 | 97 | 94 | 94 | 372,800 |
2016/07/08 | 99 | 99 | 93 | 94 | 292,400 |
2016/07/07 | 102 | 102 | 94 | 96 | 564,100 |
2016/07/06 | 106 | 107 | 98 | 102 | 1,034,300 |
2016/07/05 | 121 | 121 | 106 | 109 | 687,400 |
2016/07/04 | 122 | 125 | 118 | 121 | 452,000 |
2016/07/01 | 119 | 122 | 117 | 120 | 371,100 |
2016/06/30 | 124 | 124 | 117 | 121 | 622,900 |
2016/06/29 | 122 | 127 | 119 | 123 | 544,500 |
2016/06/28 | 125 | 126 | 120 | 123 | 693,600 |
2016/06/27 | 128 | 133 | 125 | 129 | 1,042,700 |
2016/06/24 | 150 | 151 | 116 | 122 | 2,310,500 |
2016/06/23 | 136 | 151 | 133 | 149 | 1,106,500 |
2016/06/22 | 135 | 141 | 130 | 137 | 508,200 |
2016/06/21 | 138 | 152 | 135 | 137 | 1,455,700 |
2016/06/20 | 143 | 144 | 137 | 143 | 808,100 |
2016/06/17 | 133 | 146 | 133 | 145 | 1,276,000 |
2016/06/16 | 133 | 140 | 128 | 136 | 1,512,500 |
2016/06/15 | 122 | 129 | 121 | 128 | 431,500 |
2016/06/14 | 124 | 134 | 114 | 124 | 945,000 |
2016/06/13 | 128 | 150 | 112 | 122 | 2,969,300 |
2016/06/10 | 112 | 128 | 112 | 128 | 1,923,300 |
2016/06/09 | 111 | 117 | 108 | 112 | 1,272,400 |
2016/06/08 | 105 | 112 | 104 | 111 | 539,000 |
2016/06/07 | 102 | 105 | 102 | 103 | 449,000 |
2016/06/06 | 92 | 101 | 92 | 100 | 397,300 |
2016/06/03 | 92 | 98 | 90 | 95 | 393,600 |
2016/06/02 | 93 | 93 | 90 | 91 | 261,800 |
2016/06/01 | 98 | 98 | 93 | 94 | 481,800 |
2016/05/31 | 107 | 107 | 98 | 98 | 696,800 |
2016/05/30 | 115 | 115 | 105 | 108 | 690,500 |
2016/05/27 | 115 | 116 | 113 | 115 | 264,300 |
2016/05/26 | 113 | 117 | 111 | 115 | 383,100 |
2016/05/25 | 108 | 115 | 107 | 115 | 537,600 |
2016/05/24 | 106 | 108 | 105 | 107 | 191,900 |
2016/05/23 | 103 | 108 | 103 | 104 | 403,200 |
2016/05/20 | 99 | 105 | 97 | 104 | 234,900 |
2016/05/19 | 103 | 114 | 98 | 99 | 1,500,300 |
2016/05/18 | 97 | 102 | 95 | 102 | 550,600 |
2016/05/17 | 103 | 104 | 96 | 99 | 942,100 |
2016/05/16 | 96 | 104 | 93 | 104 | 1,182,700 |
2016/05/13 | 90 | 95 | 90 | 95 | 645,700 |
2016/05/12 | 89 | 91 | 86 | 91 | 304,500 |
2016/05/11 | 88 | 92 | 86 | 89 | 604,800 |
2016/05/10 | 85 | 89 | 85 | 89 | 531,500 |
2016/05/09 | 83 | 86 | 82 | 84 | 334,200 |
2016/05/06 | 81 | 82 | 80 | 82 | 47,700 |
2016/05/02 | 79 | 81 | 79 | 81 | 55,700 |
2016/04/28 | 83 | 83 | 78 | 82 | 515,300 |
2016/04/27 | 79 | 83 | 79 | 83 | 367,200 |
2016/04/26 | 80 | 81 | 78 | 79 | 334,800 |
2016/04/25 | 80 | 80 | 77 | 78 | 334,200 |
2016/04/22 | 78 | 80 | 77 | 80 | 162,900 |
2016/04/21 | 78 | 79 | 76 | 78 | 156,900 |
2016/04/20 | 77 | 78 | 77 | 78 | 104,800 |
2016/04/19 | 75 | 78 | 75 | 78 | 49,900 |
2016/04/18 | 75 | 75 | 74 | 75 | 68,800 |
2016/04/15 | 77 | 78 | 75 | 76 | 141,300 |
2016/04/14 | 79 | 80 | 77 | 77 | 219,600 |
2016/04/13 | 81 | 82 | 79 | 80 | 173,000 |
2016/04/12 | 79 | 85 | 78 | 80 | 595,000 |
2016/04/11 | 81 | 81 | 76 | 79 | 347,700 |
2016/04/08 | 78 | 81 | 77 | 80 | 116,800 |
2016/04/07 | 79 | 80 | 78 | 80 | 57,700 |
2016/04/06 | 78 | 79 | 78 | 78 | 67,500 |
2016/04/05 | 82 | 82 | 78 | 78 | 317,800 |
2016/04/04 | 81 | 83 | 81 | 82 | 75,100 |
2016/04/01 | 81 | 82 | 80 | 81 | 337,300 |
2016/03/31 | 82 | 82 | 81 | 81 | 46,000 |
2016/03/30 | 81 | 83 | 81 | 82 | 50,000 |
2016/03/29 | 80 | 82 | 80 | 82 | 101,400 |
2016/03/28 | 82 | 83 | 80 | 80 | 310,600 |
2016/03/25 | 84 | 84 | 82 | 83 | 126,900 |
2016/03/24 | 83 | 84 | 82 | 84 | 310,200 |
2016/03/23 | 82 | 84 | 81 | 82 | 282,200 |
2016/03/22 | 78 | 85 | 78 | 83 | 841,200 |
2016/03/18 | 78 | 80 | 76 | 78 | 289,400 |
2016/03/17 | 75 | 78 | 75 | 78 | 559,100 |
2016/03/16 | 72 | 90 | 72 | 76 | 3,766,500 |
2016/03/15 | 70 | 73 | 70 | 72 | 187,800 |
2016/03/14 | 68 | 71 | 68 | 70 | 82,700 |
2016/03/11 | 70 | 70 | 68 | 68 | 99,700 |
2016/03/10 | 68 | 70 | 68 | 69 | 96,500 |
2016/03/09 | 70 | 70 | 68 | 69 | 46,700 |
2016/03/08 | 71 | 71 | 69 | 69 | 66,300 |
2016/03/07 | 70 | 73 | 69 | 71 | 226,600 |
2016/03/04 | 68 | 71 | 68 | 70 | 283,700 |
2016/03/03 | 69 | 69 | 67 | 68 | 52,700 |
2016/03/02 | 68 | 69 | 67 | 69 | 94,700 |
2016/03/01 | 67 | 68 | 66 | 68 | 156,500 |
2016/02/29 | 67 | 68 | 66 | 66 | 136,900 |
2016/02/26 | 68 | 68 | 66 | 67 | 84,300 |
2016/02/25 | 67 | 70 | 67 | 68 | 33,300 |
2016/02/24 | 68 | 70 | 67 | 67 | 65,300 |
2016/02/23 | 69 | 71 | 67 | 70 | 118,500 |
2016/02/22 | 67 | 71 | 67 | 68 | 196,800 |
2016/02/19 | 68 | 68 | 66 | 67 | 59,900 |
2016/02/18 | 67 | 69 | 67 | 69 | 41,400 |
2016/02/17 | 68 | 69 | 66 | 66 | 83,400 |
2016/02/16 | 66 | 69 | 64 | 66 | 120,800 |
2016/02/15 | 67 | 68 | 65 | 66 | 92,000 |
2016/02/12 | 65 | 65 | 59 | 64 | 288,700 |
2016/02/10 | 68 | 70 | 65 | 66 | 204,800 |
2016/02/09 | 72 | 72 | 66 | 69 | 256,300 |
2016/02/08 | 69 | 72 | 69 | 72 | 151,000 |
2016/02/05 | 76 | 76 | 69 | 72 | 347,400 |
2016/02/04 | 77 | 78 | 76 | 77 | 54,100 |
2016/02/03 | 79 | 79 | 77 | 79 | 117,100 |
2016/02/02 | 77 | 81 | 76 | 78 | 224,200 |
2016/02/01 | 77 | 78 | 75 | 78 | 268,400 |
2016/01/29 | 78 | 78 | 74 | 76 | 349,200 |
2016/01/28 | 77 | 80 | 77 | 79 | 173,000 |
2016/01/27 | 82 | 82 | 77 | 78 | 324,300 |
2016/01/26 | 84 | 84 | 81 | 82 | 250,100 |
2016/01/25 | 82 | 85 | 81 | 83 | 436,200 |
2016/01/22 | 80 | 82 | 77 | 81 | 518,200 |
2016/01/21 | 84 | 85 | 73 | 79 | 1,047,400 |
2016/01/20 | 81 | 86 | 77 | 77 | 606,000 |
2016/01/19 | 72 | 81 | 72 | 80 | 579,500 |
2016/01/18 | 72 | 73 | 69 | 72 | 105,900 |
2016/01/15 | 71 | 75 | 71 | 74 | 134,700 |
2016/01/14 | 70 | 73 | 69 | 71 | 193,000 |
2016/01/13 | 70 | 73 | 70 | 73 | 57,100 |
2016/01/12 | 73 | 73 | 69 | 69 | 49,600 |
2016/01/08 | 72 | 74 | 71 | 74 | 86,900 |
2016/01/07 | 74 | 74 | 72 | 73 | 28,100 |
2016/01/06 | 77 | 77 | 73 | 74 | 108,000 |
2016/01/05 | 79 | 79 | 76 | 77 | 24,000 |
2016/01/04 | 80 | 81 | 78 | 78 | 77,900 |