1783 (株)fantasista の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	102	104	94	102	494,700	102
2014-12-29	104	105	99	101	287,000	101
2014-12-26	105	107	103	103	288,000	103
2014-12-25	107	109	104	107	602,900	107
2014-12-24	105	114	105	107	1,129,400	107
2014-12-22	101	108	100	102	561,200	102
2014-12-19	99	104	95	102	1,456,800	102
2014-12-18	113	116	92	95	1,276,100	95
2014-12-17	116	116	110	111	347,600	111
2014-12-16	116	117	112	116	423,400	116
2014-12-15	129	129	118	118	509,100	118
2014-12-12	127	138	119	126	2,548,800	126
2014-12-11	111	126	111	126	1,569,400	126
2014-12-10	107	126	106	111	1,578,600	111
2014-12-09	129	130	104	112	2,831,200	112
2014-12-08	137	137	126	128	945,800	128
2014-12-05	139	140	128	135	1,525,900	135
2014-12-04	150	151	131	136	2,202,900	136
2014-12-03	143	157	142	143	3,948,200	143
2014-12-02	130	148	129	144	7,613,700	144
2014-12-01	113	128	112	127	4,460,600	127
2014-11-28	104	129	104	111	5,383,300	111
2014-11-27	101	109	100	104	2,315,000	104
2014-11-26	93	100	93	100	1,078,400	100
2014-11-25	87	102	86	95	2,055,300	95
2014-11-21	98	99	86	87	2,653,000	87
2014-11-20	94	112	93	97	5,721,100	97
2014-11-19	91	94	88	93	1,552,500	93
2014-11-18	89	94	84	90	1,986,700	90
2014-11-17	78	90	77	90	1,789,600	90
2014-11-14	76	81	76	80	1,098,900	80
2014-11-13	73	80	72	77	916,800	77
2014-11-12	73	73	72	72	48,100	72
2014-11-11	72	73	72	72	74,800	72
2014-11-10	71	73	70	71	235,800	71
2014-11-07	70	72	70	72	58,800	72
2014-11-06	71	71	70	70	31,900	70
2014-11-05	69	71	69	71	89,700	71
2014-11-04	72	72	69	69	247,100	69
2014-10-31	70	72	69	71	122,000	71
2014-10-30	70	70	69	69	54,800	69
2014-10-29	69	70	68	70	69,700	70
2014-10-28	70	70	68	69	100,800	69
2014-10-27	70	71	69	70	80,800	70
2014-10-24	71	71	69	70	54,000	70
2014-10-23	70	71	69	71	74,700	71
2014-10-22	69	71	69	70	94,100	70
2014-10-21	67	72	66	67	148,700	67
2014-10-20	68	68	66	66	122,400	66
2014-10-17	66	68	66	67	110,200	67
2014-10-16	65	69	65	67	158,800	67
2014-10-15	67	69	64	69	341,600	69
2014-10-14	71	71	67	68	238,000	68
2014-10-10	71	75	69	72	350,500	72
2014-10-09	71	74	70	72	215,500	72
2014-10-08	69	73	68	71	128,600	71
2014-10-07	74	75	69	70	520,000	70
2014-10-06	75	78	73	75	347,100	75
2014-10-03	73	83	72	74	2,890,300	74
2014-10-02	68	73	68	72	553,600	72
2014-10-01	68	69	68	68	99,900	68
2014-09-30	68	69	67	69	112,400	69
2014-09-29	67	68	67	67	54,100	67
2014-09-26	64	68	64	67	174,000	67
2014-09-25	64	64	63	63	68,400	63
2014-09-24	64	64	63	64	81,000	64
2014-09-22	65	65	64	64	34,800	64
2014-09-19	66	66	64	66	223,800	66
2014-09-18	67	68	66	67	180,100	67
2014-09-17	68	69	67	67	129,400	67
2014-09-16	68	69	68	68	46,600	68
2014-09-12	70	70	68	68	40,300	68
2014-09-11	69	70	68	69	174,600	69
2014-09-10	67	70	67	69	225,400	69
2014-09-09	67	67	65	67	168,900	67
2014-09-08	69	69	65	67	186,600	67
2014-09-05	71	72	69	69	374,100	69
2014-09-04	69	71	68	70	466,900	70
2014-09-03	66	67	65	67	294,000	67
2014-09-02	64	67	62	65	456,700	65
2014-09-01	61	66	61	63	441,900	63
2014-08-29	60	63	60	61	83,300	61
2014-08-28	61	62	60	61	33,300	61
2014-08-27	61	63	60	61	182,000	61
2014-08-26	61	62	60	61	210,200	61
2014-08-25	60	61	59	61	21,900	61
2014-08-22	60	60	59	60	159,700	60
2014-08-21	60	60	59	60	78,500	60
2014-08-20	61	62	60	61	27,900	61
2014-08-19	61	62	61	61	41,200	61
2014-08-18	62	62	61	61	21,500	61
2014-08-15	60	62	60	61	27,800	61
2014-08-14	60	62	60	61	21,000	61
2014-08-13	61	62	60	60	127,900	60
2014-08-12	59	64	58	60	409,500	60
2014-08-11	60	62	59	59	198,800	59
2014-08-08	61	61	58	60	100,400	60
2014-08-07	59	63	59	61	227,800	61
2014-08-06	62	62	59	60	61,200	60
2014-08-05	60	62	60	62	81,700	62
2014-08-04	60	62	60	60	126,800	60
2014-08-01	61	62	60	61	184,900	61
2014-07-31	63	64	61	62	181,300	62
2014-07-30	62	65	62	63	212,300	63
2014-07-29	62	64	62	63	99,200	63
2014-07-28	63	64	62	63	84,000	63
2014-07-25	63	65	63	63	45,300	63
2014-07-24	64	65	63	63	66,300	63
2014-07-23	64	65	64	64	120,000	64
2014-07-22	62	66	61	64	344,400	64
2014-07-18	62	62	61	62	127,400	62
2014-07-17	62	64	62	62	93,500	62
2014-07-16	62	64	62	62	138,300	62
2014-07-15	63	64	62	62	131,500	62
2014-07-14	63	63	61	63	224,200	63
2014-07-11	62	64	62	63	91,700	63
2014-07-10	63	66	62	62	180,100	62
2014-07-09	66	66	63	63	146,900	63
2014-07-08	68	69	63	65	630,800	65
2014-07-07	61	67	60	65	633,700	65
2014-07-04	61	61	60	60	86,400	60
2014-07-03	60	61	60	60	60,200	60
2014-07-02	59	60	58	60	72,700	60
2014-07-01	59	60	58	59	164,000	59
2014-06-30	60	60	59	59	17,100	59
2014-06-27	59	60	59	60	69,000	60
2014-06-26	59	60	59	60	111,200	60
2014-06-25	60	60	59	59	57,700	59
2014-06-24	59	61	59	60	97,700	60
2014-06-23	59	60	59	60	26,700	60
2014-06-20	61	61	59	59	194,900	59
2014-06-19	57	63	57	60	528,800	60
2014-06-18	58	58	57	57	28,400	57
2014-06-17	57	58	56	58	19,900	58
2014-06-16	57	58	57	57	70,600	57
2014-06-13	57	58	57	57	27,200	57
2014-06-12	57	57	57	57	11,700	57
2014-06-11	57	58	56	57	58,100	57
2014-06-10	57	58	57	57	27,400	57
2014-06-09	57	58	57	57	22,900	57
2014-06-06	57	58	57	57	33,000	57
2014-06-05	57	57	56	56	21,000	56
2014-06-04	57	58	56	57	41,700	57
2014-06-03	57	57	55	56	65,900	56
2014-06-02	58	59	57	57	89,300	57
2014-05-30	58	58	57	57	89,000	57
2014-05-29	57	58	57	57	37,100	57
2014-05-28	56	57	56	57	19,700	57
2014-05-27	54	57	54	56	61,800	56
2014-05-26	55	56	54	54	40,700	54
2014-05-23	56	56	53	56	125,200	56
2014-05-22	50	60	50	56	403,500	56
2014-05-21	50	51	50	50	103,100	50
2014-05-20	54	54	51	52	118,000	52
2014-05-19	56	56	54	54	61,300	54
2014-05-16	56	57	55	56	33,800	56
2014-05-15	57	57	56	56	76,200	56
2014-05-14	58	59	57	57	46,600	57
2014-05-13	58	59	58	58	203,000	58
2014-05-12	59	62	58	59	176,000	59
2014-05-09	59	60	56	58	264,700	58
2014-05-08	63	69	50	61	1,186,900	61
2014-05-07	64	64	62	63	56,100	63
2014-05-02	64	65	63	65	57,100	65
2014-05-01	64	64	63	63	34,200	63
2014-04-30	64	64	63	63	64,000	63
2014-04-28	65	65	64	64	21,300	64
2014-04-25	65	66	64	64	111,200	64
2014-04-24	65	66	65	65	115,500	65
2014-04-23	66	67	64	66	105,800	66
2014-04-22	66	67	65	66	56,200	66
2014-04-21	68	69	65	65	137,700	65
2014-04-18	68	68	67	68	13,000	68
2014-04-17	67	68	66	68	59,200	68
2014-04-16	68	69	66	67	151,700	67
2014-04-15	70	70	67	68	83,400	68
2014-04-14	69	69	67	69	66,700	69
2014-04-11	67	70	67	69	66,300	69
2014-04-10	70	71	69	69	45,700	69
2014-04-09	69	70	68	70	77,800	70
2014-04-08	69	70	68	70	61,000	70
2014-04-07	71	71	70	70	26,800	70
2014-04-04	71	72	71	71	36,100	71
2014-04-03	70	72	70	72	37,500	72
2014-04-02	71	72	70	71	128,800	71
2014-04-01	70	73	70	71	80,800	71
2014-03-31	71	72	70	70	99,800	70
2014-03-28	70	72	70	71	66,300	71
2014-03-27	69	71	69	70	161,500	70
2014-03-26	68	71	68	71	116,100	71
2014-03-25	70	70	69	69	115,700	69
2014-03-24	70	70	68	70	109,700	70
2014-03-20	67	71	67	68	184,200	68
2014-03-19	64	66	62	66	248,100	66
2014-03-18	63	64	62	63	100,200	63
2014-03-17	66	67	60	62	169,600	62
2014-03-14	68	68	65	67	226,000	67
2014-03-13	70	70	68	68	203,200	68
2014-03-12	71	71	70	70	74,400	70
2014-03-11	71	72	70	71	172,200	71
2014-03-10	72	73	72	73	32,600	73
2014-03-07	73	74	72	72	80,400	72
2014-03-06	71	74	70	73	61,100	73
2014-03-05	70	72	69	72	92,000	72
2014-03-04	69	70	68	70	131,900	70
2014-03-03	71	71	69	70	147,600	70
2014-02-28	73	73	71	71	69,300	71
2014-02-27	72	73	71	72	75,800	72
2014-02-26	72	73	71	72	69,600	72
2014-02-25	74	74	71	72	196,400	72
2014-02-24	75	76	72	74	242,300	74
2014-02-21	73	75	73	75	50,000	75
2014-02-20	74	75	73	73	42,100	73
2014-02-19	76	76	74	74	91,800	74
2014-02-18	76	77	74	76	85,100	76
2014-02-17	73	77	73	76	113,600	76
2014-02-14	75	76	73	73	116,700	73
2014-02-13	76	77	75	75	172,500	75
2014-02-12	78	78	75	76	227,400	76
2014-02-10	79	79	77	79	56,500	79
2014-02-07	79	80	77	80	82,400	80
2014-02-06	78	78	75	78	108,400	78
2014-02-05	78	80	74	78	293,100	78
2014-02-04	73	78	72	78	491,200	78
2014-02-03	82	83	79	81	328,200	81
2014-01-31	87	87	84	85	107,000	85
2014-01-30	88	88	85	85	201,100	85
2014-01-29	89	90	88	88	254,800	88
2014-01-28	89	89	88	89	124,300	89
2014-01-27	90	90	87	88	324,000	88
2014-01-24	91	93	90	91	199,000	91
2014-01-23	93	98	91	91	969,000	91
2014-01-22	93	93	91	93	132,300	93
2014-01-21	93	94	92	92	252,800	92
2014-01-20	91	96	90	93	520,800	93
2014-01-17	92	92	91	92	160,600	92
2014-01-16	90	92	89	92	175,600	92
2014-01-15	91	92	89	90	167,600	90
2014-01-14	92	92	89	90	331,700	90
2014-01-10	93	94	92	93	226,600	93
2014-01-09	95	96	93	93	180,100	93
2014-01-08	96	96	94	96	214,600	96
2014-01-07	98	102	94	94	1,108,000	94
2014-01-06	93	95	91	94	421,100	94

分割・併合履歴： [2008-07-01]1株→0.1株