1783 (株)fantasista の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-302930293033,40030
2008-12-292830283075,40030
2008-12-262930293031,60030
2008-12-252830282946,60029
2008-12-242930292979,20029
2008-12-223031293083,40030
2008-12-1930323030100,00030
2008-12-1829322930257,00030
2008-12-173131293171,60031
2008-12-1629332931591,60031
2008-12-153031293043,40030
2008-12-1230302830127,00030
2008-12-1127312730226,10030
2008-12-102728262841,70028
2008-12-092627262713,80027
2008-12-082527252777,60027
2008-12-0526272627150,40027
2008-12-042728272769,40027
2008-12-032929272898,20028
2008-12-0228292829117,40029
2008-12-012830282996,60029
2008-11-282930282971,90029
2008-11-2730302930125,50030
2008-11-2632322931170,70031
2008-11-2536373032724,10032
2008-11-21334228312,778,70031
2008-11-2027292728102,80028
2008-11-1931312830294,60030
2008-11-1834343232129,20032
2008-11-173435333570,30035
2008-11-143536343643,20036
2008-11-133436343696,40036
2008-11-123536343666,20036
2008-11-1136363536211,80036
2008-11-1036363536207,70036
2008-11-0737373536100,70036
2008-11-0637383637200,50037
2008-11-054040373981,80039
2008-11-044040383988,10039
2008-10-314142393995,30039
2008-10-3038413841341,00041
2008-10-2940403739138,20039
2008-10-2837373437157,50037
2008-10-273940363889,00038
2008-10-244142394098,00040
2008-10-234142404165,40041
2008-10-224243424353,40043
2008-10-2144454344109,80044
2008-10-204344424365,30043
2008-10-1741444143107,00043
2008-10-1641424041143,60041
2008-10-1545464345165,30045
2008-10-1445494444404,90044
2008-10-1039403740280,20040
2008-10-0938443743254,10043
2008-10-0843464040264,30040
2008-10-0748504248346,50048
2008-10-0660604953407,80053
2008-10-0362635960115,20060
2008-10-0267686264209,10064
2008-10-0161726168739,00068
2008-09-3058625860177,40060
2008-09-2967675962421,30062
2008-09-2670716767180,20067
2008-09-2574747172101,50072
2008-09-247375737596,80075
2008-09-227274717397,20073
2008-09-197475737453,30074
2008-09-187274727465,40074
2008-09-1774777375153,20075
2008-09-1673816972474,10072
2008-09-1277797375207,60075
2008-09-1170766974314,70074
2008-09-107272697162,90071
2008-09-0972746972145,40072
2008-09-086772677299,40072
2008-09-0567766669524,80069
2008-09-0470706870108,90070
2008-09-0373736970284,90070
2008-09-0275757273159,20073
2008-09-0180857577674,10077
2008-08-2980827579493,30079
2008-08-28738470821,499,60082
2008-08-27808270711,439,60071
2008-08-26668866882,140,50088
2008-08-2560666065125,10065
2008-08-226263606163,60061
2008-08-216162606248,30062
2008-08-2061625961114,50061
2008-08-1963635860200,70060
2008-08-1868696262226,50062
2008-08-1571727072131,60072
2008-08-147273717270,20072
2008-08-137575737356,60073
2008-08-127879747684,50076
2008-08-117679767997,30079
2008-08-0871827077617,80077
2008-08-0777777273198,20073
2008-08-0680807779102,40079
2008-08-0578817878105,50078
2008-08-0482827878173,90078
2008-08-0183838182169,60082
2008-07-3188888285204,90085
2008-07-30909585871,590,70087
2008-07-2983837781336,50081
2008-07-2887908384463,00084
2008-07-2590908788228,30088
2008-07-2491918991216,20091
2008-07-2392928992202,90092
2008-07-2292999193444,40093
2008-07-1897979091526,20091
2008-07-171001019597412,40097
2008-07-16951029092749,90092
2008-07-15113118971001,598,200100
2008-07-1493116871123,995,000112
2008-07-1190938993517,60093
2008-07-1093978691936,60091
2008-07-0911512291942,062,00094
2008-07-081251401011055,775,500105
2008-07-0790110891105,392,700110
2008-07-04679066805,028,20080
2008-07-0357625662374,00062
2008-07-0263685961611,00061
2008-07-0170746467471,70067
2008-06-2478782,679,00080
2008-06-2388781,274,00080
2008-06-2089792,989,00090
2008-06-1989881,157,00080
2008-06-189989905,00090
2008-06-178989631,00090
2008-06-169989755,00090
2008-06-1389794,193,00090
2008-06-1289882,093,00080
2008-06-11910894,217,00090
2008-06-109109101,622,000100
2008-06-09910910449,000100
2008-06-061010910606,000100
2008-06-051010910804,000100
2008-06-0411119111,436,000110
2008-06-0310119111,646,000110
2008-06-02101110101,418,000100
2008-05-3010119114,361,000110
2008-05-2910111011912,000110
2008-05-2810111011700,000110
2008-05-2711111011559,000110
2008-05-26111110111,346,000110
2008-05-23111210121,304,000120
2008-05-22111210113,552,000110
2008-05-2112121112441,000120
2008-05-20121211121,382,000120
2008-05-19111210122,691,000120
2008-05-1611111010796,000100
2008-05-1511111011643,000110
2008-05-14111110111,215,000110
2008-05-1311111011849,000110
2008-05-12111110115,275,000110
2008-05-09111211121,209,000120
2008-05-08121211121,255,000120
2008-05-0712121112852,000120
2008-05-0212121112945,000120
2008-05-0111121112351,000120
2008-04-30111211111,034,000110
2008-04-2811121112759,000120
2008-04-2511121112598,000120
2008-04-24111210113,832,000110
2008-04-23111311125,687,000120
2008-04-2211111011516,000110
2008-04-2111111011733,000110
2008-04-1810111011455,000110
2008-04-1711111011443,000110
2008-04-1611111011310,000110
2008-04-15111110113,053,000110
2008-04-1411121011977,000110
2008-04-11111211121,188,000120
2008-04-10111210123,751,000120
2008-04-09121211121,030,000120
2008-04-0812121112549,000120
2008-04-0712121112537,000120
2008-04-0412121112723,000120
2008-04-0312121112479,000120
2008-04-0212121112407,000120
2008-04-0112121112481,000120
2008-03-3112131113701,000130
2008-03-2812131112810,000120
2008-03-27121311131,419,000130
2008-03-26121211121,020,000120
2008-03-25121311122,482,000120
2008-03-24121311131,951,000130
2008-03-21131411135,077,000130
2008-03-19121311132,420,000130
2008-03-18111210123,379,000120
2008-03-1710129129,306,000120
2008-03-14131411126,993,000120
2008-03-13151513141,711,000140
2008-03-1214151415768,000150
2008-03-11141413141,420,000140
2008-03-10151614142,883,000140
2008-03-07161615161,308,000160
2008-03-06151715171,139,000170
2008-03-05171715171,208,000170
2008-03-04171715172,780,000170
2008-03-03171715172,668,000170
2008-02-29181816175,213,000170
2008-02-281920171810,797,000180
2008-02-271619151910,156,000190
2008-02-26161715162,141,000160
2008-02-25161715162,147,000160
2008-02-22161715163,825,000160
2008-02-21171815169,210,000160
2008-02-201317131616,579,000160
2008-02-1914141314823,000140
2008-02-18131412133,056,000130
2008-02-15121412134,674,000130
2008-02-1411121112533,000120
2008-02-1311121112675,000120
2008-02-12121311121,460,000120
2008-02-0812131212442,000120
2008-02-0713131213592,000130
2008-02-06131312131,183,000130
2008-02-05131413141,370,000140
2008-02-04141413141,689,000140
2008-02-01141412132,737,000130
2008-01-31141512145,557,000140
2008-01-30121411147,852,000140
2008-01-29121210124,314,000120
2008-01-28111211122,150,000120
2008-01-2510119111,263,000110
2008-01-2410109101,155,000100
2008-01-231010910587,000100
2008-01-229109101,246,000100
2008-01-2110119102,021,000100
2008-01-18101110111,374,000110
2008-01-1710119111,214,000110
2008-01-1610119113,665,000110
2008-01-15111210113,156,000110
2008-01-11121311121,004,000120
2008-01-10121311131,322,000130
2008-01-09131311132,680,000130
2008-01-08121412133,253,000130
2008-01-07121211121,013,000120
2008-01-04121311121,065,000120

分割・併合履歴 : [2008-07-01]1株→0.1株