1783 (株)fantasista の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	93	97	92	93	494,800	93
2013-12-27	91	93	90	92	262,500	92
2013-12-26	92	93	87	90	1,718,700	90
2013-12-25	102	110	92	95	1,745,900	95
2013-12-24	98	106	97	105	2,326,100	105
2013-12-20	90	100	90	97	2,559,800	97
2013-12-19	87	93	87	92	697,600	92
2013-12-18	88	89	85	88	482,400	88
2013-12-17	86	93	85	88	1,697,500	88
2013-12-16	84	88	83	86	891,000	86
2013-12-13	83	83	80	83	576,300	83
2013-12-12	84	84	81	83	613,800	83
2013-12-11	80	93	80	84	2,283,600	84
2013-12-10	80	81	80	81	197,600	81
2013-12-09	80	81	80	80	166,600	80
2013-12-06	79	81	79	80	185,400	80
2013-12-05	82	82	79	80	492,000	80
2013-12-04	80	83	77	81	946,400	81
2013-12-03	80	81	78	78	204,100	78
2013-12-02	78	80	77	80	191,500	80
2013-11-29	77	77	76	77	144,300	77
2013-11-28	77	78	75	77	377,500	77
2013-11-27	78	79	77	77	82,400	77
2013-11-26	78	79	77	78	193,800	78
2013-11-25	78	79	77	79	212,700	79
2013-11-22	80	81	79	79	167,800	79
2013-11-21	79	81	79	80	196,900	80
2013-11-20	81	81	79	79	170,100	79
2013-11-19	80	81	79	81	159,600	81
2013-11-18	79	81	79	80	129,300	80
2013-11-15	77	80	77	78	224,000	78
2013-11-14	79	80	75	77	383,300	77
2013-11-13	79	81	78	80	132,700	80
2013-11-12	79	80	78	78	236,800	78
2013-11-11	81	81	79	79	98,000	79
2013-11-08	80	81	79	80	45,300	80
2013-11-07	80	82	79	80	212,700	80
2013-11-06	82	82	80	81	206,400	81
2013-11-05	81	82	80	81	166,400	81
2013-11-01	84	85	81	82	379,600	82
2013-10-31	85	85	83	85	389,000	85
2013-10-30	86	91	84	85	1,535,000	85
2013-10-29	86	87	83	85	340,100	85
2013-10-28	80	86	80	84	486,000	84
2013-10-25	82	84	79	80	434,700	80
2013-10-24	81	85	80	82	365,500	82
2013-10-23	83	83	80	80	208,500	80
2013-10-22	85	85	82	83	325,700	83
2013-10-21	80	88	79	85	991,100	85
2013-10-18	78	81	78	79	256,700	79
2013-10-17	78	79	78	78	177,100	78
2013-10-16	78	79	78	78	43,000	78
2013-10-15	78	79	78	78	79,600	78
2013-10-11	78	79	77	78	95,600	78
2013-10-10	78	78	76	77	77,900	77
2013-10-09	75	78	75	77	96,800	77
2013-10-08	74	76	73	76	130,100	76
2013-10-07	78	79	75	75	260,800	75
2013-10-04	80	80	78	78	195,800	78
2013-10-03	81	82	79	81	250,100	81
2013-10-02	84	85	82	82	149,800	82
2013-10-01	85	87	84	84	107,300	84
2013-09-30	81	85	80	85	184,700	85
2013-09-27	82	84	82	82	150,700	82
2013-09-26	80	82	79	81	359,400	81
2013-09-25	85	85	81	82	286,400	82
2013-09-24	87	88	83	85	279,600	85
2013-09-20	88	89	86	86	167,100	86
2013-09-19	86	88	85	88	253,600	88
2013-09-18	90	90	85	86	399,700	86
2013-09-17	82	95	81	86	1,422,900	86
2013-09-13	83	83	81	82	151,900	82
2013-09-12	84	84	81	82	162,700	82
2013-09-11	87	88	81	84	563,200	84
2013-09-10	79	87	77	84	997,700	84
2013-09-09	78	79	72	78	314,300	78
2013-09-06	72	72	71	71	60,700	71
2013-09-05	73	73	72	73	77,000	73
2013-09-04	72	74	71	72	56,200	72
2013-09-03	72	75	71	73	112,800	73
2013-09-02	70	71	69	71	68,800	71
2013-08-30	72	72	70	70	104,100	70
2013-08-29	72	73	71	71	94,700	71
2013-08-28	72	74	71	71	188,500	71
2013-08-27	78	79	74	75	357,800	75
2013-08-26	83	83	78	80	145,300	80
2013-08-23	82	83	81	82	173,100	82
2013-08-22	81	82	79	81	150,200	81
2013-08-21	77	82	77	81	242,600	81
2013-08-20	77	78	75	78	324,700	78
2013-08-19	71	90	71	76	1,864,300	76
2013-08-16	70	72	68	70	240,100	70
2013-08-15	72	72	70	71	51,500	71
2013-08-14	71	72	70	72	99,000	72
2013-08-13	71	72	70	71	148,800	71
2013-08-12	76	76	70	72	361,000	72
2013-08-09	77	79	76	76	117,000	76
2013-08-08	78	80	76	77	103,200	77
2013-08-07	79	80	77	78	122,300	78
2013-08-06	81	82	80	80	43,300	80
2013-08-05	80	84	79	80	203,700	80
2013-08-02	77	80	77	80	161,400	80
2013-08-01	77	78	74	77	258,300	77
2013-07-31	81	81	75	77	355,800	77
2013-07-30	77	84	75	81	382,500	81
2013-07-29	84	84	78	79	291,800	79
2013-07-26	86	87	84	85	144,100	85
2013-07-25	88	90	86	86	253,100	86
2013-07-24	87	87	84	86	166,200	86
2013-07-23	88	89	86	87	205,200	87
2013-07-22	90	91	89	89	52,300	89
2013-07-19	90	90	87	89	160,100	89
2013-07-18	90	91	88	90	143,200	90
2013-07-17	89	92	89	90	259,500	90
2013-07-16	93	94	89	91	296,900	91
2013-07-12	90	95	89	94	381,400	94
2013-07-11	87	90	85	90	173,200	90
2013-07-10	90	90	87	89	276,400	89
2013-07-09	93	93	87	91	376,400	91
2013-07-08	93	94	91	93	229,700	93
2013-07-05	92	95	91	94	246,800	94
2013-07-04	91	94	90	94	296,900	94
2013-07-03	92	93	90	92	210,200	92
2013-07-02	88	95	88	93	760,300	93
2013-07-01	84	84	81	83	160,100	83
2013-06-28	79	83	78	81	334,000	81
2013-06-27	85	87	76	79	530,000	79
2013-06-26	92	92	83	83	448,100	83
2013-06-25	95	95	83	91	1,021,800	91
2013-06-24	101	102	97	97	252,500	97
2013-06-21	99	101	96	100	299,100	100
2013-06-20	105	106	101	103	391,600	103
2013-06-19	108	108	105	106	219,300	106
2013-06-18	111	113	106	108	536,000	108
2013-06-17	109	117	107	111	1,799,600	111
2013-06-14	95	106	94	105	953,200	105
2013-06-13	93	98	90	92	255,800	92
2013-06-12	90	98	89	96	208,300	96
2013-06-11	90	99	89	95	428,600	95
2013-06-10	87	90	80	90	466,600	90
2013-06-07	76	81	72	80	819,100	80
2013-06-06	94	98	76	83	1,088,500	83
2013-06-05	99	103	97	99	188,000	99
2013-06-04	100	102	95	98	495,400	98
2013-06-03	101	109	100	102	585,700	102
2013-05-31	104	107	101	103	292,200	103
2013-05-30	105	106	100	101	679,800	101
2013-05-29	113	113	106	108	637,800	108
2013-05-28	112	116	108	111	931,400	111
2013-05-27	104	115	101	115	1,424,000	115
2013-05-24	97	108	97	101	826,300	101
2013-05-23	107	109	92	98	1,415,100	98
2013-05-22	114	115	107	111	893,800	111
2013-05-21	121	122	111	113	2,066,200	113
2013-05-20	121	128	119	121	1,404,300	121
2013-05-17	112	123	112	118	2,356,300	118
2013-05-16	118	146	116	125	6,951,400	125
2013-05-15	115	127	109	120	3,373,200	120
2013-05-14	101	125	99	120	5,010,100	120
2013-05-13	96	108	96	99	3,058,600	99
2013-05-10	84	111	81	96	7,611,300	96
2013-05-09	81	84	80	82	504,400	82
2013-05-08	88	89	79	81	1,054,100	81
2013-05-07	77	87	77	86	956,900	86
2013-05-02	77	77	74	76	384,700	76
2013-05-01	78	78	75	77	172,200	77
2013-04-30	76	78	74	77	300,800	77
2013-04-26	77	78	75	77	213,600	77
2013-04-25	74	78	73	77	404,500	77
2013-04-24	77	77	74	74	451,000	74
2013-04-23	81	83	75	77	635,200	77
2013-04-22	71	80	70	80	1,010,700	80
2013-04-19	72	72	69	71	423,300	71
2013-04-18	75	75	70	72	400,300	72
2013-04-17	72	74	71	74	226,000	74
2013-04-16	69	73	64	71	766,100	71
2013-04-15	73	73	68	71	1,156,800	71
2013-04-12	76	76	71	73	621,400	73
2013-04-11	85	85	73	74	1,560,200	74
2013-04-10	90	93	74	79	4,028,900	79
2013-04-09	75	97	75	97	8,975,700	97
2013-04-08	56	70	55	67	4,355,200	67
2013-04-05	52	53	50	52	625,100	52
2013-04-04	50	51	48	49	360,600	49
2013-04-03	47	52	47	49	825,500	49
2013-04-02	44	47	43	47	368,900	47
2013-04-01	49	50	45	45	748,400	45
2013-03-29	48	50	48	49	167,400	49
2013-03-28	50	50	48	48	113,800	48
2013-03-27	48	51	48	49	307,700	49
2013-03-26	49	49	47	48	546,000	48
2013-03-25	50	50	48	49	308,200	49
2013-03-22	52	52	48	51	673,900	51
2013-03-21	51	52	50	52	180,800	52
2013-03-19	52	52	50	51	267,600	51
2013-03-18	51	53	50	52	378,500	52
2013-03-15	53	53	50	51	377,100	51
2013-03-14	50	53	49	52	743,400	52
2013-03-13	54	55	49	51	2,532,400	51
2013-03-12	50	62	49	60	4,912,600	60
2013-03-11	45	48	44	47	407,300	47
2013-03-08	45	45	44	45	70,700	45
2013-03-07	45	46	44	45	73,100	45
2013-03-06	45	46	44	46	142,000	46
2013-03-05	45	46	44	44	224,500	44
2013-03-04	44	46	44	45	168,000	45
2013-03-01	43	44	42	44	97,700	44
2013-02-28	43	44	43	43	181,800	43
2013-02-27	42	44	42	43	201,800	43
2013-02-26	42	43	42	42	175,500	42
2013-02-25	43	44	43	43	101,400	43
2013-02-22	43	44	43	44	97,400	44
2013-02-21	44	45	43	43	154,000	43
2013-02-20	45	45	43	43	129,300	43
2013-02-19	43	45	43	44	102,100	44
2013-02-18	42	44	41	43	81,200	43
2013-02-15	41	42	40	42	307,900	42
2013-02-14	43	44	40	42	483,000	42
2013-02-13	46	46	41	44	680,900	44
2013-02-12	50	57	45	46	1,214,600	46
2013-02-08	49	49	47	48	481,800	48
2013-02-07	47	53	47	49	711,800	49
2013-02-06	46	48	46	47	116,300	47
2013-02-05	46	47	46	46	56,900	46
2013-02-04	47	48	46	47	178,100	47
2013-02-01	46	47	46	47	230,400	47
2013-01-31	47	48	46	46	295,000	46
2013-01-30	45	47	44	47	433,700	47
2013-01-29	44	46	43	45	386,600	45
2013-01-28	42	45	42	44	452,200	44
2013-01-25	41	43	41	42	421,300	42
2013-01-24	41	43	41	41	169,000	41
2013-01-23	41	44	41	42	326,400	42
2013-01-22	41	42	40	41	133,900	41
2013-01-21	43	43	40	41	579,700	41
2013-01-18	43	43	41	42	357,400	42
2013-01-17	45	45	42	42	545,100	42
2013-01-16	47	48	45	45	298,500	45
2013-01-15	44	48	44	46	309,700	46
2013-01-11	48	48	43	44	503,800	44
2013-01-10	43	48	42	48	826,600	48
2013-01-09	40	43	40	43	262,400	43
2013-01-08	41	42	40	40	263,100	40
2013-01-07	39	42	39	42	548,900	42
2013-01-04	39	39	38	38	236,400	38

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