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
2011-12-302929282912,20029
2011-12-292929282930,80029
2011-12-282930292964,00029
2011-12-272930292945,50029
2011-12-2629292829114,50029
2011-12-2230302929135,10029
2011-12-2130332930876,00030
2011-12-202930282859,30028
2011-12-1930302829126,70029
2011-12-162830282999,70029
2011-12-1529302828368,70028
2011-12-143030293063,30030
2011-12-1330312930134,10030
2011-12-1230312930150,80030
2011-12-0930312930109,30030
2011-12-0830312930222,50030
2011-12-07293329311,669,10031
2011-12-0629312929309,90029
2011-12-0529302830104,20030
2011-12-0228292829275,70029
2011-12-012929282971,00029
2011-11-302829282942,50029
2011-11-2929302829176,10029
2011-11-282729272974,80029
2011-11-2528282728116,30028
2011-11-2428292727192,00027
2011-11-2229312828404,00028
2011-11-2130302929177,20029
2011-11-1830312930461,40030
2011-11-17353529312,302,00031
2011-11-16343732341,362,90034
2011-11-15283928372,076,70037
2011-11-1428292728174,70028
2011-11-1129292628334,70028
2011-11-1029302829137,60029
2011-11-092829282959,50029
2011-11-083030292975,10029
2011-11-073030293059,30030
2011-11-043031303074,00030
2011-11-023031303060,20030
2011-11-013031303023,70030
2011-10-31313130309,20030
2011-10-283131303019,50030
2011-10-273031303040,20030
2011-10-262930293030,40030
2011-10-253030293037,00030
2011-10-243031303076,00030
2011-10-213030293041,50030
2011-10-202930293096,40030
2011-10-1930312930179,80030
2011-10-183132303099,80030
2011-10-1730313030107,60030
2011-10-14303130315,90031
2011-10-133031303057,80030
2011-10-123031303166,20031
2011-10-113131303023,40030
2011-10-07303130314,60031
2011-10-063031303128,00031
2011-10-053031293069,70030
2011-10-042930292919,10029
2011-10-032931293079,40030
2011-09-30303029299,00029
2011-09-292930293015,20030
2011-09-282930283029,60030
2011-09-272930292944,80029
2011-09-2629302729214,60029
2011-09-223132303084,00030
2011-09-213132313211,50032
2011-09-203232313151,10031
2011-09-163333323224,40032
2011-09-153233323256,40032
2011-09-1432343232153,90032
2011-09-133233323274,90032
2011-09-123233323242,50032
2011-09-0934343132358,60032
2011-09-0836383334754,50034
2011-09-0731363135441,70035
2011-09-0632333131158,00031
2011-09-053334323355,80033
2011-09-023435333327,80033
2011-09-0132353235149,00035
2011-08-313233323225,50032
2011-08-303232313240,80032
2011-08-2931333132111,30032
2011-08-263132313137,70031
2011-08-253232313210,20032
2011-08-243233313115,20031
2011-08-233132303211,10032
2011-08-223232313244,90032
2011-08-193132313277,90032
2011-08-183434323248,60032
2011-08-17343433339,90033
2011-08-163434333363,40033
2011-08-153234313469,80034
2011-08-123334323349,10033
2011-08-1131333033161,70033
2011-08-1032333032158,20032
2011-08-0927302630282,20030
2011-08-0832323030111,90030
2011-08-0533333232164,40032
2011-08-0432333233104,70033
2011-08-0333343232229,40032
2011-08-0234353334113,30034
2011-08-0135353334155,90034
2011-07-2937373435422,30035
2011-07-283838363769,20037
2011-07-2738383638121,80038
2011-07-2636383538264,00038
2011-07-253536353690,30036
2011-07-223536353534,10035
2011-07-213636353629,60036
2011-07-203637353637,70036
2011-07-193636353636,50036
2011-07-1536373636102,30036
2011-07-1436373537106,50037
2011-07-1335363436223,20036
2011-07-123536353595,00035
2011-07-113536353598,70035
2011-07-083536353623,10036
2011-07-0735373535511,40035
2011-07-063535343528,90035
2011-07-0535353435181,90035
2011-07-0435363435116,10035
2011-07-0136363435284,30035
2011-06-3037383536330,50036
2011-06-2936373536418,90036
2011-06-2835363436493,10036
2011-06-2734353334258,10034
2011-06-243434333417,60034
2011-06-233435333522,60035
2011-06-223434333415,00034
2011-06-213335333472,30034
2011-06-203434333463,90034
2011-06-173435333352,60033
2011-06-1634353334138,50034
2011-06-1534383334754,90034
2011-06-1433343233159,90033
2011-06-133334333342,00033
2011-06-1034343334110,20034
2011-06-093434333448,50034
2011-06-083435333574,60035
2011-06-073535343545,10035
2011-06-0634353335190,80035
2011-06-033435333450,60034
2011-06-0234353335260,70035
2011-06-013536343484,70034
2011-05-3135363335286,40035
2011-05-3034353334215,10034
2011-05-2734343334120,80034
2011-05-2635353234446,70034
2011-05-25374134352,358,00035
2011-05-243334323357,00033
2011-05-233334323461,80034
2011-05-2033343333111,70033
2011-05-193434333348,00033
2011-05-1832363234749,50034
2011-05-1733333132128,10032
2011-05-1634353333120,70033
2011-05-1335363335310,50035
2011-05-1236373535108,80035
2011-05-113637363786,80037
2011-05-1037383636189,30036
2011-05-093838373848,70038
2011-05-063738373893,80038
2011-05-0236383638233,80038
2011-04-2837373636131,40036
2011-04-273738363754,30037
2011-04-2637383637103,90037
2011-04-2537383637125,90037
2011-04-223738363757,20037
2011-04-213738373779,40037
2011-04-2038393737221,10037
2011-04-1939403739363,60039
2011-04-1839403839181,30039
2011-04-1539403839142,50039
2011-04-1439403839410,20039
2011-04-1337403740186,80040
2011-04-1240403738253,90038
2011-04-1139413839168,30039
2011-04-0837393739164,80039
2011-04-0739393738139,50038
2011-04-0637393738124,50038
2011-04-0537413737427,80037
2011-04-0438383637252,20037
2011-04-0138393638310,30038
2011-03-3140413738402,60038
2011-03-3042423940353,10040
2011-03-2939413741382,10041
2011-03-28424439401,180,90040
2011-03-25354835424,795,10042
2011-03-2433343234265,40034
2011-03-2335353334523,10034
2011-03-2233353234535,90034
2011-03-1830323032289,50032
2011-03-1730322730486,70030
2011-03-1626322631522,80031
2011-03-15323823281,262,80028
2011-03-14313428321,006,00032
2011-03-1140403839248,90039
2011-03-1043433940649,70040
2011-03-0944464243407,70043
2011-03-0846474244854,60044
2011-03-07435243452,805,70045
2011-03-0444454142916,10042
2011-03-03424641411,160,60041
2011-03-0240413841335,00041
2011-03-0138433840891,70040
2011-02-2837383637274,70037
2011-02-2538393737635,30037
2011-02-24374336392,275,90039
2011-02-2336373536201,30036
2011-02-2237383637455,90037
2011-02-2136363536369,30036
2011-02-1837373536513,60036
2011-02-1737383536632,20036
2011-02-1638403738820,40038
2011-02-15374235361,988,90036
2011-02-14424436372,329,90037
2011-02-103954373811,956,10038
2011-02-092930292948,30029
2011-02-0829312930259,40030
2011-02-0730322828509,20028
2011-02-04293029306,30030
2011-02-032930293045,60030
2011-02-022929282931,90029
2011-02-0127302729107,00029
2011-01-312828272864,80028
2011-01-282929282843,40028
2011-01-272929282814,20028
2011-01-262829282920,80029
2011-01-252829282818,40028
2011-01-2429292829128,90029
2011-01-212930283038,40030
2011-01-2030302830190,10030
2011-01-193030293080,90030
2011-01-183031303138,70031
2011-01-173131303149,20031
2011-01-1431312931103,20031
2011-01-133031303094,90030
2011-01-1231323030269,30030
2011-01-1130322930567,10030
2011-01-072729272830,90028
2011-01-0628282728114,30028
2011-01-0528282727102,60027
2011-01-042929282942,10029

分割・併合履歴 : [2008-07-01]1株→0.1株