1783 (株)fantasista の時系列データ [2010年度]

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

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