1783 (株)fantasista の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	29	29	28	29	12,200	29
2011-12-29	29	29	28	29	30,800	29
2011-12-28	29	30	29	29	64,000	29
2011-12-27	29	30	29	29	45,500	29
2011-12-26	29	29	28	29	114,500	29
2011-12-22	30	30	29	29	135,100	29
2011-12-21	30	33	29	30	876,000	30
2011-12-20	29	30	28	28	59,300	28
2011-12-19	30	30	28	29	126,700	29
2011-12-16	28	30	28	29	99,700	29
2011-12-15	29	30	28	28	368,700	28
2011-12-14	30	30	29	30	63,300	30
2011-12-13	30	31	29	30	134,100	30
2011-12-12	30	31	29	30	150,800	30
2011-12-09	30	31	29	30	109,300	30
2011-12-08	30	31	29	30	222,500	30
2011-12-07	29	33	29	31	1,669,100	31
2011-12-06	29	31	29	29	309,900	29
2011-12-05	29	30	28	30	104,200	30
2011-12-02	28	29	28	29	275,700	29
2011-12-01	29	29	28	29	71,000	29
2011-11-30	28	29	28	29	42,500	29
2011-11-29	29	30	28	29	176,100	29
2011-11-28	27	29	27	29	74,800	29
2011-11-25	28	28	27	28	116,300	28
2011-11-24	28	29	27	27	192,000	27
2011-11-22	29	31	28	28	404,000	28
2011-11-21	30	30	29	29	177,200	29
2011-11-18	30	31	29	30	461,400	30
2011-11-17	35	35	29	31	2,302,000	31
2011-11-16	34	37	32	34	1,362,900	34
2011-11-15	28	39	28	37	2,076,700	37
2011-11-14	28	29	27	28	174,700	28
2011-11-11	29	29	26	28	334,700	28
2011-11-10	29	30	28	29	137,600	29
2011-11-09	28	29	28	29	59,500	29
2011-11-08	30	30	29	29	75,100	29
2011-11-07	30	30	29	30	59,300	30
2011-11-04	30	31	30	30	74,000	30
2011-11-02	30	31	30	30	60,200	30
2011-11-01	30	31	30	30	23,700	30
2011-10-31	31	31	30	30	9,200	30
2011-10-28	31	31	30	30	19,500	30
2011-10-27	30	31	30	30	40,200	30
2011-10-26	29	30	29	30	30,400	30
2011-10-25	30	30	29	30	37,000	30
2011-10-24	30	31	30	30	76,000	30
2011-10-21	30	30	29	30	41,500	30
2011-10-20	29	30	29	30	96,400	30
2011-10-19	30	31	29	30	179,800	30
2011-10-18	31	32	30	30	99,800	30
2011-10-17	30	31	30	30	107,600	30
2011-10-14	30	31	30	31	5,900	31
2011-10-13	30	31	30	30	57,800	30
2011-10-12	30	31	30	31	66,200	31
2011-10-11	31	31	30	30	23,400	30
2011-10-07	30	31	30	31	4,600	31
2011-10-06	30	31	30	31	28,000	31
2011-10-05	30	31	29	30	69,700	30
2011-10-04	29	30	29	29	19,100	29
2011-10-03	29	31	29	30	79,400	30
2011-09-30	30	30	29	29	9,000	29
2011-09-29	29	30	29	30	15,200	30
2011-09-28	29	30	28	30	29,600	30
2011-09-27	29	30	29	29	44,800	29
2011-09-26	29	30	27	29	214,600	29
2011-09-22	31	32	30	30	84,000	30
2011-09-21	31	32	31	32	11,500	32
2011-09-20	32	32	31	31	51,100	31
2011-09-16	33	33	32	32	24,400	32
2011-09-15	32	33	32	32	56,400	32
2011-09-14	32	34	32	32	153,900	32
2011-09-13	32	33	32	32	74,900	32
2011-09-12	32	33	32	32	42,500	32
2011-09-09	34	34	31	32	358,600	32
2011-09-08	36	38	33	34	754,500	34
2011-09-07	31	36	31	35	441,700	35
2011-09-06	32	33	31	31	158,000	31
2011-09-05	33	34	32	33	55,800	33
2011-09-02	34	35	33	33	27,800	33
2011-09-01	32	35	32	35	149,000	35
2011-08-31	32	33	32	32	25,500	32
2011-08-30	32	32	31	32	40,800	32
2011-08-29	31	33	31	32	111,300	32
2011-08-26	31	32	31	31	37,700	31
2011-08-25	32	32	31	32	10,200	32
2011-08-24	32	33	31	31	15,200	31
2011-08-23	31	32	30	32	11,100	32
2011-08-22	32	32	31	32	44,900	32
2011-08-19	31	32	31	32	77,900	32
2011-08-18	34	34	32	32	48,600	32
2011-08-17	34	34	33	33	9,900	33
2011-08-16	34	34	33	33	63,400	33
2011-08-15	32	34	31	34	69,800	34
2011-08-12	33	34	32	33	49,100	33
2011-08-11	31	33	30	33	161,700	33
2011-08-10	32	33	30	32	158,200	32
2011-08-09	27	30	26	30	282,200	30
2011-08-08	32	32	30	30	111,900	30
2011-08-05	33	33	32	32	164,400	32
2011-08-04	32	33	32	33	104,700	33
2011-08-03	33	34	32	32	229,400	32
2011-08-02	34	35	33	34	113,300	34
2011-08-01	35	35	33	34	155,900	34
2011-07-29	37	37	34	35	422,300	35
2011-07-28	38	38	36	37	69,200	37
2011-07-27	38	38	36	38	121,800	38
2011-07-26	36	38	35	38	264,000	38
2011-07-25	35	36	35	36	90,300	36
2011-07-22	35	36	35	35	34,100	35
2011-07-21	36	36	35	36	29,600	36
2011-07-20	36	37	35	36	37,700	36
2011-07-19	36	36	35	36	36,500	36
2011-07-15	36	37	36	36	102,300	36
2011-07-14	36	37	35	37	106,500	37
2011-07-13	35	36	34	36	223,200	36
2011-07-12	35	36	35	35	95,000	35
2011-07-11	35	36	35	35	98,700	35
2011-07-08	35	36	35	36	23,100	36
2011-07-07	35	37	35	35	511,400	35
2011-07-06	35	35	34	35	28,900	35
2011-07-05	35	35	34	35	181,900	35
2011-07-04	35	36	34	35	116,100	35
2011-07-01	36	36	34	35	284,300	35
2011-06-30	37	38	35	36	330,500	36
2011-06-29	36	37	35	36	418,900	36
2011-06-28	35	36	34	36	493,100	36
2011-06-27	34	35	33	34	258,100	34
2011-06-24	34	34	33	34	17,600	34
2011-06-23	34	35	33	35	22,600	35
2011-06-22	34	34	33	34	15,000	34
2011-06-21	33	35	33	34	72,300	34
2011-06-20	34	34	33	34	63,900	34
2011-06-17	34	35	33	33	52,600	33
2011-06-16	34	35	33	34	138,500	34
2011-06-15	34	38	33	34	754,900	34
2011-06-14	33	34	32	33	159,900	33
2011-06-13	33	34	33	33	42,000	33
2011-06-10	34	34	33	34	110,200	34
2011-06-09	34	34	33	34	48,500	34
2011-06-08	34	35	33	35	74,600	35
2011-06-07	35	35	34	35	45,100	35
2011-06-06	34	35	33	35	190,800	35
2011-06-03	34	35	33	34	50,600	34
2011-06-02	34	35	33	35	260,700	35
2011-06-01	35	36	34	34	84,700	34
2011-05-31	35	36	33	35	286,400	35
2011-05-30	34	35	33	34	215,100	34
2011-05-27	34	34	33	34	120,800	34
2011-05-26	35	35	32	34	446,700	34
2011-05-25	37	41	34	35	2,358,000	35
2011-05-24	33	34	32	33	57,000	33
2011-05-23	33	34	32	34	61,800	34
2011-05-20	33	34	33	33	111,700	33
2011-05-19	34	34	33	33	48,000	33
2011-05-18	32	36	32	34	749,500	34
2011-05-17	33	33	31	32	128,100	32
2011-05-16	34	35	33	33	120,700	33
2011-05-13	35	36	33	35	310,500	35
2011-05-12	36	37	35	35	108,800	35
2011-05-11	36	37	36	37	86,800	37
2011-05-10	37	38	36	36	189,300	36
2011-05-09	38	38	37	38	48,700	38
2011-05-06	37	38	37	38	93,800	38
2011-05-02	36	38	36	38	233,800	38
2011-04-28	37	37	36	36	131,400	36
2011-04-27	37	38	36	37	54,300	37
2011-04-26	37	38	36	37	103,900	37
2011-04-25	37	38	36	37	125,900	37
2011-04-22	37	38	36	37	57,200	37
2011-04-21	37	38	37	37	79,400	37
2011-04-20	38	39	37	37	221,100	37
2011-04-19	39	40	37	39	363,600	39
2011-04-18	39	40	38	39	181,300	39
2011-04-15	39	40	38	39	142,500	39
2011-04-14	39	40	38	39	410,200	39
2011-04-13	37	40	37	40	186,800	40
2011-04-12	40	40	37	38	253,900	38
2011-04-11	39	41	38	39	168,300	39
2011-04-08	37	39	37	39	164,800	39
2011-04-07	39	39	37	38	139,500	38
2011-04-06	37	39	37	38	124,500	38
2011-04-05	37	41	37	37	427,800	37
2011-04-04	38	38	36	37	252,200	37
2011-04-01	38	39	36	38	310,300	38
2011-03-31	40	41	37	38	402,600	38
2011-03-30	42	42	39	40	353,100	40
2011-03-29	39	41	37	41	382,100	41
2011-03-28	42	44	39	40	1,180,900	40
2011-03-25	35	48	35	42	4,795,100	42
2011-03-24	33	34	32	34	265,400	34
2011-03-23	35	35	33	34	523,100	34
2011-03-22	33	35	32	34	535,900	34
2011-03-18	30	32	30	32	289,500	32
2011-03-17	30	32	27	30	486,700	30
2011-03-16	26	32	26	31	522,800	31
2011-03-15	32	38	23	28	1,262,800	28
2011-03-14	31	34	28	32	1,006,000	32
2011-03-11	40	40	38	39	248,900	39
2011-03-10	43	43	39	40	649,700	40
2011-03-09	44	46	42	43	407,700	43
2011-03-08	46	47	42	44	854,600	44
2011-03-07	43	52	43	45	2,805,700	45
2011-03-04	44	45	41	42	916,100	42
2011-03-03	42	46	41	41	1,160,600	41
2011-03-02	40	41	38	41	335,000	41
2011-03-01	38	43	38	40	891,700	40
2011-02-28	37	38	36	37	274,700	37
2011-02-25	38	39	37	37	635,300	37
2011-02-24	37	43	36	39	2,275,900	39
2011-02-23	36	37	35	36	201,300	36
2011-02-22	37	38	36	37	455,900	37
2011-02-21	36	36	35	36	369,300	36
2011-02-18	37	37	35	36	513,600	36
2011-02-17	37	38	35	36	632,200	36
2011-02-16	38	40	37	38	820,400	38
2011-02-15	37	42	35	36	1,988,900	36
2011-02-14	42	44	36	37	2,329,900	37
2011-02-10	39	54	37	38	11,956,100	38
2011-02-09	29	30	29	29	48,300	29
2011-02-08	29	31	29	30	259,400	30
2011-02-07	30	32	28	28	509,200	28
2011-02-04	29	30	29	30	6,300	30
2011-02-03	29	30	29	30	45,600	30
2011-02-02	29	29	28	29	31,900	29
2011-02-01	27	30	27	29	107,000	29
2011-01-31	28	28	27	28	64,800	28
2011-01-28	29	29	28	28	43,400	28
2011-01-27	29	29	28	28	14,200	28
2011-01-26	28	29	28	29	20,800	29
2011-01-25	28	29	28	28	18,400	28
2011-01-24	29	29	28	29	128,900	29
2011-01-21	29	30	28	30	38,400	30
2011-01-20	30	30	28	30	190,100	30
2011-01-19	30	30	29	30	80,900	30
2011-01-18	30	31	30	31	38,700	31
2011-01-17	31	31	30	31	49,200	31
2011-01-14	31	31	29	31	103,200	31
2011-01-13	30	31	30	30	94,900	30
2011-01-12	31	32	30	30	269,300	30
2011-01-11	30	32	29	30	567,100	30
2011-01-07	27	29	27	28	30,900	28
2011-01-06	28	28	27	28	114,300	28
2011-01-05	28	28	27	27	102,600	27
2011-01-04	29	29	28	29	42,100	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