1783 (株)fantasista の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	34	34	33	34	25,900	34
2009-12-29	34	35	33	34	58,800	34
2009-12-28	34	35	32	33	87,700	33
2009-12-25	35	35	34	34	52,300	34
2009-12-24	34	35	34	34	59,100	34
2009-12-22	36	36	34	36	38,600	36
2009-12-21	35	36	34	35	27,100	35
2009-12-18	35	36	34	36	57,200	36
2009-12-17	36	36	35	35	16,200	35
2009-12-16	37	37	35	36	30,100	36
2009-12-15	36	37	35	36	55,300	36
2009-12-14	37	37	35	36	27,200	36
2009-12-11	36	37	35	37	37,700	37
2009-12-10	37	37	35	35	77,500	35
2009-12-09	37	37	36	36	20,900	36
2009-12-08	38	38	36	36	68,400	36
2009-12-07	37	38	37	37	39,800	37
2009-12-04	36	39	35	38	153,200	38
2009-12-03	37	37	35	36	110,600	36
2009-12-02	37	37	36	36	24,300	36
2009-12-01	37	38	36	37	37,500	37
2009-11-30	36	38	36	38	31,700	38
2009-11-27	37	38	36	38	61,300	38
2009-11-26	37	38	37	38	19,200	38
2009-11-25	37	38	36	37	33,600	37
2009-11-24	36	38	36	37	70,000	37
2009-11-20	36	37	35	37	71,800	37
2009-11-19	36	37	35	37	114,300	37
2009-11-18	37	38	36	38	168,800	38
2009-11-17	38	39	37	39	85,600	39
2009-11-16	37	38	35	38	129,800	38
2009-11-13	38	39	37	38	70,600	38
2009-11-12	39	40	38	38	54,700	38
2009-11-11	40	40	37	39	104,200	39
2009-11-10	37	39	35	39	215,000	39
2009-11-09	34	38	34	35	125,400	35
2009-11-06	36	36	33	35	145,300	35
2009-11-05	38	38	36	37	98,500	37
2009-11-04	38	40	38	38	76,200	38
2009-11-02	40	40	38	40	47,700	40
2009-10-30	38	41	38	40	76,400	40
2009-10-29	40	40	37	39	255,500	39
2009-10-28	42	42	39	41	166,900	41
2009-10-27	41	42	41	41	33,200	41
2009-10-26	43	43	41	43	63,300	43
2009-10-23	42	43	41	42	34,100	42
2009-10-22	41	44	40	42	98,800	42
2009-10-21	43	43	40	41	99,400	41
2009-10-20	43	44	42	43	29,900	43
2009-10-19	44	45	42	43	125,900	43
2009-10-16	44	45	44	44	117,100	44
2009-10-15	45	46	44	44	42,900	44
2009-10-14	44	46	44	46	54,600	46
2009-10-13	46	47	45	46	98,200	46
2009-10-09	45	46	45	46	43,600	46
2009-10-08	44	46	44	45	88,300	45
2009-10-07	41	45	41	43	219,200	43
2009-10-06	42	42	40	40	70,100	40
2009-10-05	44	44	41	41	53,100	41
2009-10-02	44	45	43	44	65,700	44
2009-10-01	46	47	44	44	69,800	44
2009-09-30	46	47	45	46	53,200	46
2009-09-29	46	47	45	45	69,400	45
2009-09-28	46	48	44	45	152,500	45
2009-09-25	46	48	46	47	80,000	47
2009-09-24	47	48	44	47	133,600	47
2009-09-18	49	50	46	47	179,700	47
2009-09-17	50	51	49	49	54,000	49
2009-09-16	50	51	49	51	86,800	51
2009-09-15	52	52	49	49	144,000	49
2009-09-14	51	52	50	51	24,400	51
2009-09-11	50	52	50	51	89,300	51
2009-09-10	51	51	50	51	73,000	51
2009-09-09	50	51	50	51	113,900	51
2009-09-08	52	53	50	50	108,000	50
2009-09-07	52	53	51	52	115,600	52
2009-09-04	52	54	52	53	79,000	53
2009-09-03	53	54	52	53	97,200	53
2009-09-02	53	54	52	53	41,400	53
2009-09-01	52	54	52	54	78,700	54
2009-08-31	52	54	52	53	183,500	53
2009-08-28	53	54	53	54	103,100	54
2009-08-27	52	54	52	53	82,700	53
2009-08-26	53	53	52	53	93,500	53
2009-08-25	53	54	52	54	40,600	54
2009-08-24	53	54	53	54	123,500	54
2009-08-21	53	53	51	53	77,400	53
2009-08-20	53	54	52	53	108,400	53
2009-08-19	53	54	52	53	181,900	53
2009-08-18	52	53	51	53	145,300	53
2009-08-17	52	53	51	51	68,100	51
2009-08-14	51	56	51	52	561,700	52
2009-08-13	51	52	50	51	86,500	51
2009-08-12	52	53	50	51	104,400	51
2009-08-11	52	53	51	52	48,300	52
2009-08-10	51	53	49	53	222,200	53
2009-08-07	52	53	51	52	70,700	52
2009-08-06	52	53	51	52	50,500	52
2009-08-05	53	53	52	52	26,100	52
2009-08-04	52	53	51	53	83,200	53
2009-08-03	52	52	51	52	82,300	52
2009-07-31	52	53	51	53	70,600	53
2009-07-30	53	54	52	52	151,300	52
2009-07-29	52	61	51	54	1,389,100	54
2009-07-28	51	52	51	51	30,800	51
2009-07-27	53	53	51	51	152,800	51
2009-07-24	53	56	51	53	317,100	53
2009-07-23	54	54	51	53	68,600	53
2009-07-22	53	54	53	54	43,700	54
2009-07-21	52	54	51	53	128,300	53
2009-07-17	51	51	50	51	27,000	51
2009-07-16	50	52	50	51	78,100	51
2009-07-15	50	51	49	51	60,400	51
2009-07-14	49	51	48	50	87,000	50
2009-07-13	52	52	48	48	284,900	48
2009-07-10	52	53	51	52	92,400	52
2009-07-09	52	53	51	52	131,300	52
2009-07-08	53	54	51	52	244,100	52
2009-07-07	56	57	53	55	249,500	55
2009-07-06	57	57	55	56	168,700	56
2009-07-03	56	58	55	57	169,300	57
2009-07-02	67	69	56	57	2,785,100	57
2009-07-01	55	60	54	59	653,300	59
2009-06-30	54	58	53	55	551,900	55
2009-06-29	52	55	51	55	399,000	55
2009-06-26	52	52	51	52	71,700	52
2009-06-25	52	52	50	51	365,300	51
2009-06-24	53	53	50	51	179,700	51
2009-06-23	51	55	49	54	389,500	54
2009-06-22	52	52	50	52	104,900	52
2009-06-19	51	52	50	52	138,300	52
2009-06-18	50	52	49	50	141,300	50
2009-06-17	51	52	49	51	307,500	51
2009-06-16	53	55	50	51	356,200	51
2009-06-15	50	55	50	55	466,600	55
2009-06-12	51	52	49	49	209,600	49
2009-06-11	51	51	49	50	413,100	50
2009-06-10	53	54	51	52	224,900	52
2009-06-09	56	57	51	52	426,200	52
2009-06-08	52	63	52	56	2,158,600	56
2009-06-05	48	49	47	49	113,100	49
2009-06-04	48	49	47	48	156,900	48
2009-06-03	45	51	45	48	458,700	48
2009-06-02	46	47	44	45	133,400	45
2009-06-01	44	46	44	45	100,600	45
2009-05-29	44	45	44	44	80,300	44
2009-05-28	45	46	44	45	97,900	45
2009-05-27	46	47	45	46	75,000	46
2009-05-26	44	46	44	46	63,600	46
2009-05-25	45	46	45	45	53,500	45
2009-05-22	45	46	43	46	119,700	46
2009-05-21	47	47	44	46	179,300	46
2009-05-20	47	48	46	46	83,200	46
2009-05-19	47	47	46	47	76,900	47
2009-05-18	47	49	46	46	148,800	46
2009-05-15	49	50	48	48	65,900	48
2009-05-14	49	50	48	49	93,300	49
2009-05-13	50	51	46	50	200,700	50
2009-05-12	47	52	47	51	346,200	51
2009-05-11	48	48	47	48	69,100	48
2009-05-08	47	48	46	48	81,400	48
2009-05-07	45	49	45	46	159,800	46
2009-05-01	46	47	42	45	262,300	45
2009-04-30	48	49	46	46	103,000	46
2009-04-28	50	50	46	49	162,700	49
2009-04-27	46	49	46	48	90,400	48
2009-04-24	46	48	46	46	102,500	46
2009-04-23	49	49	46	47	170,400	47
2009-04-22	50	53	49	50	200,600	50
2009-04-21	50	54	49	52	353,000	52
2009-04-20	50	53	49	50	223,300	50
2009-04-17	46	52	46	47	520,900	47
2009-04-16	48	49	45	46	317,800	46
2009-04-15	50	50	44	46	444,200	46
2009-04-14	52	54	48	50	456,300	50
2009-04-13	59	59	52	54	426,500	54
2009-04-10	62	62	50	56	1,207,400	56
2009-04-09	54	69	47	58	2,288,700	58
2009-04-08	36	44	36	44	869,200	44
2009-04-07	35	36	33	36	172,300	36
2009-04-06	32	36	32	34	327,500	34
2009-04-03	32	33	32	32	113,600	32
2009-04-02	33	33	31	32	161,700	32
2009-04-01	31	31	29	30	161,600	30
2009-03-31	33	34	30	31	326,800	31
2009-03-30	30	34	30	33	308,900	33
2009-03-27	28	30	28	30	140,000	30
2009-03-26	28	29	28	28	105,000	28
2009-03-25	29	29	27	28	79,900	28
2009-03-24	27	28	26	28	96,800	28
2009-03-23	26	28	26	27	133,200	27
2009-03-19	25	26	25	26	108,600	26
2009-03-18	24	26	24	26	225,900	26
2009-03-17	23	24	23	24	105,700	24
2009-03-16	23	23	22	23	74,700	23
2009-03-13	22	23	22	22	24,300	22
2009-03-12	23	24	22	22	71,400	22
2009-03-11	22	24	22	23	93,800	23
2009-03-10	21	25	21	22	228,800	22
2009-03-09	23	23	21	21	40,800	21
2009-03-06	22	23	22	22	65,600	22
2009-03-05	24	25	22	22	102,900	22
2009-03-04	23	24	22	24	17,900	24
2009-03-03	22	24	22	23	14,400	23
2009-03-02	23	23	22	23	80,900	23
2009-02-27	23	24	22	23	85,600	23
2009-02-26	21	27	21	22	528,300	22
2009-02-25	20	21	20	21	92,400	21
2009-02-24	20	21	19	21	162,400	21
2009-02-23	23	23	21	22	86,300	22
2009-02-20	23	24	22	24	69,700	24
2009-02-19	22	24	21	24	145,800	24
2009-02-18	22	23	21	23	123,000	23
2009-02-17	23	24	22	23	66,200	23
2009-02-16	24	25	23	24	132,300	24
2009-02-13	25	26	23	24	196,100	24
2009-02-12	26	26	25	26	22,300	26
2009-02-10	26	27	25	27	159,000	27
2009-02-09	26	27	26	27	45,900	27
2009-02-06	26	27	26	26	79,000	26
2009-02-05	27	27	26	26	31,900	26
2009-02-04	26	27	26	26	41,700	26
2009-02-03	27	27	26	27	77,500	27
2009-02-02	26	27	26	27	27,000	27
2009-01-30	27	28	26	27	69,900	27
2009-01-29	27	28	26	28	41,400	28
2009-01-28	28	28	27	28	30,200	28
2009-01-27	26	28	26	28	66,700	28
2009-01-26	26	27	25	27	107,600	27
2009-01-23	27	27	26	27	161,100	27
2009-01-22	28	28	27	28	59,100	28
2009-01-21	27	29	27	28	68,600	28
2009-01-20	28	29	27	29	71,700	29
2009-01-19	29	29	28	28	67,900	28
2009-01-16	29	29	28	29	39,500	29
2009-01-15	29	30	28	29	90,800	29
2009-01-14	28	30	28	30	23,300	30
2009-01-13	29	30	29	30	57,300	30
2009-01-09	30	30	29	29	80,600	29
2009-01-08	30	31	29	31	41,300	31
2009-01-07	30	31	29	31	58,700	31
2009-01-06	29	30	28	30	99,200	30
2009-01-05	30	30	29	29	29,100	29

分割・併合履歴： [2008-07-01]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30