1783 (株)fantasista の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	73	78	73	78	129,500	78
2015-12-29	73	74	72	73	65,200	73
2015-12-28	72	74	70	73	102,100	73
2015-12-25	68	70	62	67	268,100	67
2015-12-24	73	74	68	69	204,400	69
2015-12-22	74	75	73	73	52,400	73
2015-12-21	74	75	74	74	40,200	74
2015-12-18	75	77	74	75	102,500	75
2015-12-17	75	78	75	75	211,800	75
2015-12-16	76	76	74	75	73,500	75
2015-12-15	75	76	75	76	87,900	76
2015-12-14	74	75	73	75	73,900	75
2015-12-11	75	76	75	75	59,300	75
2015-12-10	74	76	74	75	43,300	75
2015-12-09	75	75	74	75	51,900	75
2015-12-08	77	77	75	76	140,300	76
2015-12-07	76	77	76	76	68,800	76
2015-12-04	76	77	75	77	55,100	77
2015-12-03	78	78	77	77	20,900	77
2015-12-02	76	78	74	78	174,700	78
2015-12-01	75	76	75	76	33,300	76
2015-11-30	78	78	75	76	51,100	76
2015-11-27	78	78	77	78	103,700	78
2015-11-26	78	79	77	78	65,200	78
2015-11-25	76	78	76	78	50,900	78
2015-11-24	76	77	75	76	32,800	76
2015-11-20	77	77	75	75	73,600	75
2015-11-19	77	78	76	78	52,300	78
2015-11-18	79	79	76	77	95,800	77
2015-11-17	79	80	78	78	67,500	78
2015-11-16	76	80	75	79	166,700	79
2015-11-13	84	84	79	79	323,000	79
2015-11-12	88	90	84	86	285,500	86
2015-11-11	84	90	83	88	641,400	88
2015-11-10	82	85	80	84	409,300	84
2015-11-09	79	84	79	82	459,300	82
2015-11-06	77	81	77	78	479,400	78
2015-11-05	74	76	73	76	187,000	76
2015-11-04	76	76	74	75	76,300	75
2015-11-02	75	77	74	75	198,800	75
2015-10-30	75	75	72	74	169,700	74
2015-10-29	73	76	73	74	192,800	74
2015-10-28	74	74	72	72	202,200	72
2015-10-27	76	76	73	75	60,000	75
2015-10-26	71	78	71	76	409,200	76
2015-10-23	72	72	71	71	52,800	71
2015-10-22	74	74	70	72	80,600	72
2015-10-21	73	74	71	74	146,500	74
2015-10-20	73	74	72	74	102,300	74
2015-10-19	73	74	71	73	145,000	73
2015-10-16	71	75	71	72	304,900	72
2015-10-15	68	72	68	72	235,500	72
2015-10-14	69	70	68	69	81,000	69
2015-10-13	71	75	69	70	619,300	70
2015-10-09	65	70	65	69	338,500	69
2015-10-08	66	67	65	65	70,300	65
2015-10-07	64	68	63	66	241,100	66
2015-10-06	64	66	63	65	115,000	65
2015-10-05	68	68	63	63	162,400	63
2015-10-02	63	73	62	65	601,500	65
2015-10-01	62	63	61	62	28,000	62
2015-09-30	62	63	62	62	11,200	62
2015-09-29	62	63	61	62	70,800	62
2015-09-28	63	64	62	63	40,300	63
2015-09-25	62	64	61	63	82,700	63
2015-09-24	63	63	62	62	39,200	62
2015-09-18	63	64	63	63	33,200	63
2015-09-17	63	64	62	64	37,600	64
2015-09-16	63	64	62	63	31,200	63
2015-09-15	63	64	62	63	47,400	63
2015-09-14	63	66	62	63	101,300	63
2015-09-11	62	64	62	63	32,200	63
2015-09-10	63	64	62	63	14,000	63
2015-09-09	64	65	63	64	43,200	64
2015-09-08	62	63	61	62	39,900	62
2015-09-07	62	64	61	63	72,300	63
2015-09-04	65	65	62	63	60,800	63
2015-09-03	65	66	64	64	33,900	64
2015-09-02	64	65	63	64	40,200	64
2015-09-01	67	67	65	65	160,400	65
2015-08-31	67	68	66	66	84,900	66
2015-08-28	66	68	66	68	99,600	68
2015-08-27	65	66	63	65	247,400	65
2015-08-26	57	70	56	61	302,900	61
2015-08-25	51	57	50	53	614,500	53
2015-08-24	66	66	57	57	414,300	57
2015-08-21	71	71	68	69	565,300	69
2015-08-20	72	73	71	73	79,500	73
2015-08-19	73	74	72	73	82,100	73
2015-08-18	74	75	73	74	76,600	74
2015-08-17	74	74	73	74	71,300	74
2015-08-14	74	75	73	74	62,500	74
2015-08-13	74	75	73	75	60,600	75
2015-08-12	75	76	75	75	68,700	75
2015-08-11	76	76	75	76	34,100	76
2015-08-10	76	77	75	75	89,500	75
2015-08-07	76	77	76	76	117,300	76
2015-08-06	77	78	76	78	76,800	78
2015-08-05	77	78	76	76	158,500	76
2015-08-04	76	77	76	76	38,400	76
2015-08-03	77	77	75	76	165,400	76
2015-07-31	76	78	76	77	57,400	77
2015-07-30	77	78	76	76	213,900	76
2015-07-29	78	79	77	77	82,300	77
2015-07-28	78	79	77	79	163,800	79
2015-07-27	80	80	78	78	229,000	78
2015-07-24	81	81	79	80	168,000	80
2015-07-23	80	81	80	81	127,700	81
2015-07-22	81	82	79	81	260,100	81
2015-07-21	83	84	80	82	490,400	82
2015-07-17	78	95	78	81	4,851,700	81
2015-07-16	79	79	76	77	285,300	77
2015-07-15	77	80	77	79	116,700	79
2015-07-14	76	79	76	78	238,700	78
2015-07-13	74	75	73	75	201,700	75
2015-07-10	73	74	72	73	183,700	73
2015-07-09	74	74	70	74	458,500	74
2015-07-08	79	79	75	75	258,300	75
2015-07-07	79	80	78	78	108,600	78
2015-07-06	79	79	78	78	177,500	78
2015-07-03	80	80	79	79	175,700	79
2015-07-02	81	81	77	80	504,900	80
2015-07-01	79	81	79	81	202,300	81
2015-06-30	79	80	79	80	88,200	80
2015-06-29	80	81	77	80	497,600	80
2015-06-26	83	84	82	82	133,800	82
2015-06-25	82	84	82	83	98,300	83
2015-06-24	83	84	82	83	247,700	83
2015-06-23	83	83	81	82	112,900	82
2015-06-22	84	84	81	82	193,500	82
2015-06-19	82	84	82	83	145,200	83
2015-06-18	85	86	81	82	574,500	82
2015-06-17	88	89	85	85	569,300	85
2015-06-16	83	87	82	86	627,800	86
2015-06-15	83	84	82	84	205,800	84
2015-06-12	82	84	82	83	200,100	83
2015-06-11	82	84	82	83	230,600	83
2015-06-10	83	83	81	82	370,800	82
2015-06-09	86	87	83	83	784,900	83
2015-06-08	87	88	86	87	417,300	87
2015-06-05	89	89	87	88	539,600	88
2015-06-04	90	92	88	90	610,400	90
2015-06-03	89	90	87	90	373,500	90
2015-06-02	90	91	87	89	775,300	89
2015-06-01	95	98	89	90	1,850,800	90
2015-05-29	113	129	91	93	10,847,700	93
2015-05-28	86	113	85	113	6,897,800	113
2015-05-27	80	83	80	83	110,400	83
2015-05-26	79	82	77	80	181,800	80
2015-05-25	79	81	78	80	101,900	80
2015-05-22	80	81	78	80	88,200	80
2015-05-21	80	81	80	81	145,100	81
2015-05-20	84	84	78	80	270,200	80
2015-05-19	81	83	81	82	88,400	82
2015-05-18	84	84	81	81	131,700	81
2015-05-15	84	85	83	85	149,000	85
2015-05-14	87	87	85	85	83,500	85
2015-05-13	88	89	87	88	25,400	88
2015-05-12	89	89	88	89	54,700	89
2015-05-11	89	90	88	89	54,700	89
2015-05-08	86	90	86	89	153,100	89
2015-05-07	87	87	83	86	323,300	86
2015-05-01	91	91	86	88	235,700	88
2015-04-30	90	92	90	91	192,800	91
2015-04-28	93	93	90	90	105,400	90
2015-04-27	93	94	92	93	56,500	93
2015-04-24	92	93	89	92	193,000	92
2015-04-23	94	94	92	92	47,600	92
2015-04-22	93	95	93	94	48,100	94
2015-04-21	95	96	93	94	93,400	94
2015-04-20	95	97	94	96	122,100	96
2015-04-17	98	99	96	96	118,000	96
2015-04-16	94	99	93	98	238,400	98
2015-04-15	94	95	94	94	25,000	94
2015-04-14	95	95	93	95	58,700	95
2015-04-13	96	96	94	95	93,100	95
2015-04-10	94	95	93	94	52,900	94
2015-04-09	95	97	94	95	152,100	95
2015-04-08	90	102	90	93	706,500	93
2015-04-07	91	91	89	91	157,500	91
2015-04-06	90	91	89	90	83,000	90
2015-04-03	92	92	88	90	200,800	90
2015-04-02	92	92	91	92	102,200	92
2015-04-01	93	93	91	92	126,800	92
2015-03-31	92	92	91	92	89,400	92
2015-03-30	91	92	91	92	92,100	92
2015-03-27	92	93	89	92	200,900	92
2015-03-26	93	94	91	91	135,900	91
2015-03-25	95	96	93	93	121,500	93
2015-03-24	95	96	94	95	172,700	95
2015-03-23	94	97	93	95	99,900	95
2015-03-20	92	94	92	94	62,900	94
2015-03-19	95	95	92	93	139,100	93
2015-03-18	93	95	92	94	137,500	94
2015-03-17	92	93	92	93	74,700	93
2015-03-16	93	94	92	94	75,700	94
2015-03-13	95	96	93	94	119,600	94
2015-03-12	95	98	93	94	362,300	94
2015-03-11	91	95	91	95	251,500	95
2015-03-10	94	95	90	91	418,100	91
2015-03-09	96	97	95	95	92,100	95
2015-03-06	98	98	96	97	144,600	97
2015-03-05	97	98	96	97	82,300	97
2015-03-04	95	97	95	97	120,400	97
2015-03-03	98	98	95	95	273,900	95
2015-03-02	98	99	97	98	94,700	98
2015-02-27	100	100	98	99	225,300	99
2015-02-26	101	101	98	100	190,000	100
2015-02-25	101	102	99	100	241,600	100
2015-02-24	101	101	99	100	113,400	100
2015-02-23	101	102	99	101	154,300	101
2015-02-20	100	102	99	99	273,800	99
2015-02-19	102	102	98	100	554,500	100
2015-02-18	95	115	95	103	2,108,200	103
2015-02-17	99	99	94	94	360,600	94
2015-02-16	100	101	99	99	101,000	99
2015-02-13	102	102	98	99	305,600	99
2015-02-12	99	101	99	101	141,100	101
2015-02-10	99	104	99	102	277,800	102
2015-02-09	104	104	97	99	461,200	99
2015-02-06	102	103	100	102	275,100	102
2015-02-05	108	108	101	103	508,900	103
2015-02-04	112	115	108	110	637,600	110
2015-02-03	109	117	109	112	1,113,400	112
2015-02-02	105	115	103	109	1,264,900	109
2015-01-30	104	105	98	105	742,000	105
2015-01-29	110	116	103	103	3,499,000	103
2015-01-28	99	101	98	101	234,700	101
2015-01-27	101	103	98	98	416,100	98
2015-01-26	102	104	98	101	1,080,100	101
2015-01-23	90	105	88	104	2,461,400	104
2015-01-22	84	93	84	90	1,007,500	90
2015-01-21	85	87	84	84	250,200	84
2015-01-20	87	89	84	88	536,000	88
2015-01-19	89	90	83	87	1,250,200	87
2015-01-16	89	89	79	84	988,400	84
2015-01-15	92	93	87	88	531,700	88
2015-01-14	94	95	93	93	139,800	93
2015-01-13	94	96	93	96	101,500	96
2015-01-09	99	99	96	96	139,800	96
2015-01-08	96	99	94	98	195,800	98
2015-01-07	99	99	95	95	479,500	95
2015-01-06	101	102	98	99	295,500	99
2015-01-05	103	104	98	102	261,100	102

分割・併合履歴： [2008-07-01]1株→0.1株