1783 (株)fantasista の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	38	39	37	38	527,300	38
2012-12-27	37	41	36	38	889,900	38
2012-12-26	36	37	35	36	115,500	36
2012-12-25	37	37	35	36	316,000	36
2012-12-21	38	38	36	37	265,900	37
2012-12-20	35	38	35	38	531,700	38
2012-12-19	36	37	35	35	419,000	35
2012-12-18	36	37	36	36	86,000	36
2012-12-17	38	39	36	36	244,900	36
2012-12-14	37	38	36	37	250,300	37
2012-12-13	35	38	35	37	519,600	37
2012-12-12	35	36	35	35	39,400	35
2012-12-11	36	36	34	35	177,900	35
2012-12-10	35	36	34	35	229,900	35
2012-12-07	35	36	34	35	139,800	35
2012-12-06	35	36	34	35	198,000	35
2012-12-05	36	36	34	36	261,200	36
2012-12-04	35	36	34	36	311,500	36
2012-12-03	34	35	33	34	216,800	34
2012-11-30	33	34	32	33	215,000	33
2012-11-29	33	34	32	33	105,200	33
2012-11-28	34	34	32	33	178,700	33
2012-11-27	33	34	32	34	127,700	34
2012-11-26	32	33	32	32	168,500	32
2012-11-22	32	33	32	32	464,400	32
2012-11-21	31	32	31	31	170,600	31
2012-11-20	30	31	30	31	22,600	31
2012-11-19	31	31	30	31	36,000	31
2012-11-16	30	31	30	30	24,900	30
2012-11-15	31	31	30	31	53,400	31
2012-11-14	31	31	30	30	38,600	30
2012-11-13	30	31	30	31	21,600	31
2012-11-12	31	31	30	30	115,800	30
2012-11-09	31	31	30	30	62,100	30
2012-11-08	31	31	30	31	130,800	31
2012-11-07	31	32	31	31	37,200	31
2012-11-06	32	32	31	32	23,400	32
2012-11-05	31	33	31	32	338,100	32
2012-11-02	31	32	31	31	69,400	31
2012-11-01	31	31	30	31	12,300	31
2012-10-31	30	31	30	30	24,000	30
2012-10-30	30	31	30	30	27,700	30
2012-10-29	30	30	29	30	156,200	30
2012-10-26	31	31	30	30	26,100	30
2012-10-25	30	31	30	30	26,900	30
2012-10-24	30	31	30	30	29,700	30
2012-10-23	30	31	30	30	24,700	30
2012-10-22	30	31	30	30	53,900	30
2012-10-19	30	31	30	30	16,900	30
2012-10-18	30	31	30	30	30,900	30
2012-10-17	30	30	30	30	27,000	30
2012-10-16	30	31	30	30	16,100	30
2012-10-15	30	31	30	30	25,900	30
2012-10-12	30	31	30	30	61,600	30
2012-10-11	30	31	30	30	27,900	30
2012-10-10	30	30	30	30	57,000	30
2012-10-09	30	31	30	30	54,500	30
2012-10-05	30	31	29	31	124,600	31
2012-10-04	31	31	29	30	346,500	30
2012-10-03	31	32	31	31	41,500	31
2012-10-02	31	32	31	31	133,600	31
2012-10-01	31	32	30	31	43,200	31
2012-09-28	31	31	30	31	32,800	31
2012-09-27	31	32	31	31	45,000	31
2012-09-26	31	32	30	31	102,400	31
2012-09-25	32	32	31	31	37,400	31
2012-09-24	32	34	31	32	513,000	32
2012-09-21	31	32	31	31	26,300	31
2012-09-20	31	32	31	31	48,800	31
2012-09-19	30	32	30	31	80,500	31
2012-09-18	31	31	30	31	37,300	31
2012-09-14	31	31	30	31	97,100	31
2012-09-13	32	32	30	31	93,100	31
2012-09-12	30	32	30	32	49,300	32
2012-09-11	30	31	30	31	29,600	31
2012-09-10	31	31	30	30	25,800	30
2012-09-07	30	32	30	31	30,900	31
2012-09-06	31	31	30	31	19,700	31
2012-09-05	31	32	30	31	108,300	31
2012-09-04	31	32	31	31	22,900	31
2012-09-03	31	32	30	31	61,200	31
2012-08-31	31	31	30	31	40,100	31
2012-08-30	31	32	30	31	58,600	31
2012-08-29	31	32	31	31	73,800	31
2012-08-28	31	32	30	31	120,900	31
2012-08-27	31	32	31	31	38,800	31
2012-08-24	31	32	31	31	33,800	31
2012-08-23	30	32	30	31	117,500	31
2012-08-22	31	31	30	30	108,600	30
2012-08-21	31	31	30	31	23,200	31
2012-08-20	31	32	30	30	246,600	30
2012-08-17	31	32	31	31	35,900	31
2012-08-16	31	32	31	31	68,600	31
2012-08-15	31	33	31	31	201,000	31
2012-08-14	31	31	30	30	28,900	30
2012-08-13	30	31	30	31	34,700	31
2012-08-10	31	32	30	31	84,800	31
2012-08-09	32	32	31	32	56,600	32
2012-08-08	31	33	31	32	71,700	32
2012-08-07	31	32	31	31	56,100	31
2012-08-06	31	32	30	31	78,200	31
2012-08-03	31	32	30	31	31,100	31
2012-08-02	31	32	30	31	22,600	31
2012-08-01	31	32	31	31	31,100	31
2012-07-31	30	31	30	31	60,700	31
2012-07-30	31	32	30	30	59,300	30
2012-07-27	31	32	31	31	28,100	31
2012-07-26	31	32	30	31	52,900	31
2012-07-25	31	31	30	31	128,000	31
2012-07-24	32	32	31	31	93,300	31
2012-07-23	32	33	31	32	50,900	32
2012-07-20	33	33	31	32	135,400	32
2012-07-19	33	34	31	33	230,800	33
2012-07-18	31	34	31	33	448,700	33
2012-07-17	31	32	31	31	43,000	31
2012-07-13	32	32	31	31	66,800	31
2012-07-12	32	32	30	31	316,000	31
2012-07-11	33	40	31	32	3,958,200	32
2012-07-10	31	33	31	32	102,600	32
2012-07-09	32	33	31	31	65,800	31
2012-07-06	32	33	32	32	31,200	32
2012-07-05	32	32	31	32	98,500	32
2012-07-04	32	33	31	32	42,000	32
2012-07-03	33	33	31	32	58,600	32
2012-07-02	32	33	32	33	110,100	33
2012-06-29	32	33	31	33	48,300	33
2012-06-28	31	32	31	32	51,500	32
2012-06-27	31	32	30	31	115,100	31
2012-06-26	31	31	30	30	201,400	30
2012-06-25	31	31	30	31	112,700	31
2012-06-22	29	31	29	30	349,700	30
2012-06-21	30	30	29	29	37,300	29
2012-06-20	29	30	29	29	180,500	29
2012-06-19	29	30	29	29	209,500	29
2012-06-18	30	32	29	30	301,700	30
2012-06-15	30	31	29	30	222,000	30
2012-06-14	28	35	28	31	3,444,800	31
2012-06-13	28	29	28	28	36,300	28
2012-06-12	29	29	28	28	125,800	28
2012-06-11	29	29	28	29	87,300	29
2012-06-08	28	29	28	28	45,700	28
2012-06-07	29	30	28	28	111,000	28
2012-06-06	27	29	27	28	126,600	28
2012-06-05	26	29	26	27	160,000	27
2012-06-04	27	27	26	27	105,300	27
2012-06-01	28	29	27	28	99,200	28
2012-05-31	28	29	28	28	36,400	28
2012-05-30	29	29	28	29	21,700	29
2012-05-29	29	29	28	28	11,200	28
2012-05-28	29	29	28	29	39,800	29
2012-05-25	28	29	28	28	54,900	28
2012-05-24	29	30	28	28	165,000	28
2012-05-23	29	30	29	29	26,500	29
2012-05-22	29	30	28	30	75,600	30
2012-05-21	28	29	28	29	27,400	29
2012-05-18	29	29	27	29	161,200	29
2012-05-17	28	30	28	29	97,900	29
2012-05-16	28	29	28	29	91,500	29
2012-05-15	30	30	28	29	347,000	29
2012-05-14	30	32	30	30	248,700	30
2012-05-11	31	32	30	30	81,400	30
2012-05-10	31	32	30	32	78,200	32
2012-05-09	32	33	31	32	120,500	32
2012-05-08	34	35	32	33	372,100	33
2012-05-07	34	36	33	34	246,900	34
2012-05-02	34	35	34	35	36,400	35
2012-05-01	34	35	34	34	42,700	34
2012-04-27	35	35	35	35	69,100	35
2012-04-26	36	36	35	35	118,400	35
2012-04-25	35	36	35	36	190,400	36
2012-04-24	36	36	35	35	308,900	35
2012-04-23	37	38	36	36	155,600	36
2012-04-20	37	38	37	37	78,200	37
2012-04-19	39	39	37	37	226,200	37
2012-04-18	38	39	37	38	285,800	38
2012-04-17	36	39	36	39	268,700	39
2012-04-16	35	36	35	36	35,200	36
2012-04-13	35	36	35	36	71,300	36
2012-04-12	35	36	35	35	46,700	35
2012-04-11	35	36	35	35	98,800	35
2012-04-10	35	36	35	36	21,300	36
2012-04-09	36	36	35	35	44,400	35
2012-04-06	35	36	35	36	151,700	36
2012-04-05	36	37	35	35	184,500	35
2012-04-04	36	37	36	36	104,600	36
2012-04-03	36	37	36	37	35,300	37
2012-04-02	37	37	36	37	55,000	37
2012-03-30	38	38	36	37	131,400	37
2012-03-29	38	38	37	37	44,300	37
2012-03-28	37	38	36	37	146,100	37
2012-03-27	37	38	36	38	85,900	38
2012-03-26	37	38	36	37	176,600	37
2012-03-23	38	39	37	38	157,200	38
2012-03-22	38	39	37	39	446,100	39
2012-03-21	37	38	36	38	213,200	38
2012-03-19	38	38	36	37	548,500	37
2012-03-16	38	39	37	38	268,900	38
2012-03-15	40	41	38	38	591,000	38
2012-03-14	41	42	39	41	440,600	41
2012-03-13	42	44	39	40	1,474,300	40
2012-03-12	38	42	37	41	1,631,500	41
2012-03-09	39	39	36	38	341,900	38
2012-03-08	36	39	35	39	414,200	39
2012-03-07	36	36	35	36	241,400	36
2012-03-06	37	38	36	37	447,900	37
2012-03-05	37	40	35	38	1,596,000	38
2012-03-02	34	38	34	37	1,590,200	37
2012-03-01	34	35	34	34	154,000	34
2012-02-29	34	35	33	34	207,400	34
2012-02-28	33	34	33	33	142,900	33
2012-02-27	34	35	33	34	157,500	34
2012-02-24	34	35	34	34	59,600	34
2012-02-23	34	35	34	35	193,100	35
2012-02-22	34	35	34	35	139,600	35
2012-02-21	34	34	33	33	58,600	33
2012-02-20	35	36	33	33	328,400	33
2012-02-17	34	35	34	35	98,000	35
2012-02-16	34	36	34	35	248,500	35
2012-02-15	34	35	34	34	63,400	34
2012-02-14	34	35	33	35	131,500	35
2012-02-13	34	34	33	34	78,500	34
2012-02-10	35	35	33	34	664,200	34
2012-02-09	34	37	34	35	490,700	35
2012-02-08	35	36	33	34	496,200	34
2012-02-07	37	37	34	35	625,000	35
2012-02-06	33	40	33	36	2,489,000	36
2012-02-03	33	34	33	34	299,000	34
2012-02-02	34	34	33	33	43,000	33
2012-02-01	34	35	33	34	54,600	34
2012-01-31	33	35	33	34	244,600	34
2012-01-30	33	33	32	33	69,600	33
2012-01-27	32	34	32	32	197,300	32
2012-01-26	33	33	32	32	37,400	32
2012-01-25	32	33	32	32	53,800	32
2012-01-24	33	33	32	32	78,100	32
2012-01-23	32	33	31	32	264,000	32
2012-01-20	33	35	32	32	180,600	32
2012-01-19	33	34	32	34	154,400	34
2012-01-18	33	34	32	33	413,600	33
2012-01-17	31	35	30	34	1,376,300	34
2012-01-16	32	32	30	30	146,800	30
2012-01-13	32	32	31	32	90,400	32
2012-01-12	31	32	31	32	94,600	32
2012-01-11	30	32	30	31	624,200	31
2012-01-10	30	31	30	31	117,400	31
2012-01-06	29	30	29	30	230,500	30
2012-01-05	29	30	29	29	53,400	29
2012-01-04	30	30	29	29	13,200	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