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
