1783 (株)fantasista の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	86	88	85	87	223,300	87
2016-12-29	90	90	88	88	98,100	88
2016-12-28	88	91	88	90	166,200	90
2016-12-27	88	89	86	88	382,100	88
2016-12-26	93	93	88	90	242,100	90
2016-12-22	94	95	92	92	184,400	92
2016-12-21	95	97	95	95	283,500	95
2016-12-20	90	97	90	96	558,900	96
2016-12-19	93	93	90	90	483,900	90
2016-12-16	95	96	94	94	266,000	94
2016-12-15	95	96	94	95	198,100	95
2016-12-14	96	97	93	96	484,900	96
2016-12-13	96	97	94	95	508,800	95
2016-12-12	91	96	90	95	582,900	95
2016-12-09	91	98	89	90	2,308,300	90
2016-12-08	89	92	87	89	536,300	89
2016-12-07	86	89	85	89	454,000	89
2016-12-06	84	87	83	87	381,700	87
2016-12-05	84	84	83	84	95,300	84
2016-12-02	85	85	84	84	78,800	84
2016-12-01	86	86	84	85	107,500	85
2016-11-30	84	86	84	86	249,100	86
2016-11-29	84	86	83	84	207,100	84
2016-11-28	83	84	82	84	160,000	84
2016-11-25	81	83	81	83	199,600	83
2016-11-24	80	82	80	81	116,600	81
2016-11-22	81	81	80	80	74,500	80
2016-11-21	80	81	80	80	58,000	80
2016-11-18	80	81	80	80	113,100	80
2016-11-17	80	81	79	79	182,800	79
2016-11-16	81	81	80	80	98,900	80
2016-11-15	80	83	79	80	555,900	80
2016-11-14	83	85	83	84	165,600	84
2016-11-11	82	84	82	83	131,700	83
2016-11-10	83	83	82	83	136,700	83
2016-11-09	83	84	77	81	412,900	81
2016-11-08	82	85	82	84	230,300	84
2016-11-07	81	82	81	81	70,200	81
2016-11-04	80	82	80	81	102,300	81
2016-11-02	83	83	80	80	192,800	80
2016-11-01	83	84	82	84	53,900	84
2016-10-31	82	84	82	84	60,000	84
2016-10-28	82	83	82	82	36,500	82
2016-10-27	83	83	81	82	170,900	82
2016-10-26	85	85	82	84	87,500	84
2016-10-25	84	85	83	84	56,200	84
2016-10-24	84	85	83	83	28,600	83
2016-10-21	87	87	83	83	138,500	83
2016-10-20	85	88	85	87	193,300	87
2016-10-19	84	85	84	85	48,200	85
2016-10-17	84	84	83	84	35,300	84
2016-10-13	84	88	83	85	327,800	85
2016-10-12	83	84	82	83	167,500	83
2016-10-11	82	83	81	82	45,200	82
2016-10-07	82	83	81	81	52,500	81
2016-10-06	83	83	82	83	100,000	83
2016-10-05	81	83	81	83	55,000	83
2016-10-04	83	83	80	82	126,900	82
2016-10-03	83	83	82	83	38,800	83
2016-09-30	83	83	82	83	76,800	83
2016-09-29	82	84	82	84	170,400	84
2016-09-28	83	83	81	82	108,000	82
2016-09-27	82	83	81	82	141,800	82
2016-09-26	87	87	80	82	985,400	82
2016-09-23	89	89	83	87	657,300	87
2016-09-21	88	89	87	89	81,700	89
2016-09-20	87	89	87	89	62,200	89
2016-09-16	88	88	87	88	65,400	88
2016-09-15	88	88	86	88	13,000	88
2016-09-14	87	88	86	88	96,900	88
2016-09-13	88	88	86	88	226,400	88
2016-09-12	89	89	87	87	234,600	87
2016-09-09	89	90	89	89	107,700	89
2016-09-08	90	90	89	89	162,100	89
2016-09-07	90	91	89	91	141,700	91
2016-09-06	90	91	89	91	178,900	91
2016-09-05	91	94	88	90	688,000	90
2016-09-02	91	91	89	91	156,000	91
2016-09-01	91	92	90	90	320,000	90
2016-08-31	96	98	91	91	591,000	91
2016-08-30	95	97	94	96	47,000	96
2016-08-29	94	96	93	95	53,200	95
2016-08-26	96	96	92	92	160,300	92
2016-08-25	96	97	95	97	91,100	97
2016-08-24	94	98	94	97	322,300	97
2016-08-23	94	95	92	94	168,400	94
2016-08-22	93	94	92	94	80,000	94
2016-08-19	92	93	91	92	180,600	92
2016-08-18	94	94	92	93	74,800	93
2016-08-17	95	95	92	93	156,200	93
2016-08-16	95	96	93	94	186,900	94
2016-08-15	100	100	93	94	581,000	94
2016-08-12	107	114	99	101	3,306,300	101
2016-08-10	86	89	86	89	139,100	89
2016-08-09	86	87	86	86	74,700	86
2016-08-08	86	88	86	86	58,900	86
2016-08-05	87	88	86	86	43,700	86
2016-08-04	87	88	86	87	52,500	87
2016-08-03	87	88	86	86	90,400	86
2016-08-02	87	88	85	88	202,600	88
2016-08-01	90	91	86	86	374,300	86
2016-07-29	90	92	86	91	259,100	91
2016-07-28	94	94	89	89	429,000	89
2016-07-27	96	97	94	94	238,900	94
2016-07-26	97	97	95	95	81,400	95
2016-07-25	96	97	94	95	129,700	95
2016-07-22	94	96	93	95	153,300	95
2016-07-21	96	97	93	94	256,600	94
2016-07-20	101	102	95	95	479,100	95
2016-07-19	102	104	101	102	359,600	102
2016-07-15	108	111	100	106	1,168,600	106
2016-07-14	96	102	95	101	444,300	101
2016-07-13	100	100	96	96	381,300	96
2016-07-12	96	99	95	96	436,300	96
2016-07-11	97	97	94	94	372,800	94
2016-07-08	99	99	93	94	292,400	94
2016-07-07	102	102	94	96	564,100	96
2016-07-06	106	107	98	102	1,034,300	102
2016-07-05	121	121	106	109	687,400	109
2016-07-04	122	125	118	121	452,000	121
2016-07-01	119	122	117	120	371,100	120
2016-06-30	124	124	117	121	622,900	121
2016-06-29	122	127	119	123	544,500	123
2016-06-28	125	126	120	123	693,600	123
2016-06-27	128	133	125	129	1,042,700	129
2016-06-24	150	151	116	122	2,310,500	122
2016-06-23	136	151	133	149	1,106,500	149
2016-06-22	135	141	130	137	508,200	137
2016-06-21	138	152	135	137	1,455,700	137
2016-06-20	143	144	137	143	808,100	143
2016-06-17	133	146	133	145	1,276,000	145
2016-06-16	133	140	128	136	1,512,500	136
2016-06-15	122	129	121	128	431,500	128
2016-06-14	124	134	114	124	945,000	124
2016-06-13	128	150	112	122	2,969,300	122
2016-06-10	112	128	112	128	1,923,300	128
2016-06-09	111	117	108	112	1,272,400	112
2016-06-08	105	112	104	111	539,000	111
2016-06-07	102	105	102	103	449,000	103
2016-06-06	92	101	92	100	397,300	100
2016-06-03	92	98	90	95	393,600	95
2016-06-02	93	93	90	91	261,800	91
2016-06-01	98	98	93	94	481,800	94
2016-05-31	107	107	98	98	696,800	98
2016-05-30	115	115	105	108	690,500	108
2016-05-27	115	116	113	115	264,300	115
2016-05-26	113	117	111	115	383,100	115
2016-05-25	108	115	107	115	537,600	115
2016-05-24	106	108	105	107	191,900	107
2016-05-23	103	108	103	104	403,200	104
2016-05-20	99	105	97	104	234,900	104
2016-05-19	103	114	98	99	1,500,300	99
2016-05-18	97	102	95	102	550,600	102
2016-05-17	103	104	96	99	942,100	99
2016-05-16	96	104	93	104	1,182,700	104
2016-05-13	90	95	90	95	645,700	95
2016-05-12	89	91	86	91	304,500	91
2016-05-11	88	92	86	89	604,800	89
2016-05-10	85	89	85	89	531,500	89
2016-05-09	83	86	82	84	334,200	84
2016-05-06	81	82	80	82	47,700	82
2016-05-02	79	81	79	81	55,700	81
2016-04-28	83	83	78	82	515,300	82
2016-04-27	79	83	79	83	367,200	83
2016-04-26	80	81	78	79	334,800	79
2016-04-25	80	80	77	78	334,200	78
2016-04-22	78	80	77	80	162,900	80
2016-04-21	78	79	76	78	156,900	78
2016-04-20	77	78	77	78	104,800	78
2016-04-19	75	78	75	78	49,900	78
2016-04-18	75	75	74	75	68,800	75
2016-04-15	77	78	75	76	141,300	76
2016-04-14	79	80	77	77	219,600	77
2016-04-13	81	82	79	80	173,000	80
2016-04-12	79	85	78	80	595,000	80
2016-04-11	81	81	76	79	347,700	79
2016-04-08	78	81	77	80	116,800	80
2016-04-07	79	80	78	80	57,700	80
2016-04-06	78	79	78	78	67,500	78
2016-04-05	82	82	78	78	317,800	78
2016-04-04	81	83	81	82	75,100	82
2016-04-01	81	82	80	81	337,300	81
2016-03-31	82	82	81	81	46,000	81
2016-03-30	81	83	81	82	50,000	82
2016-03-29	80	82	80	82	101,400	82
2016-03-28	82	83	80	80	310,600	80
2016-03-25	84	84	82	83	126,900	83
2016-03-24	83	84	82	84	310,200	84
2016-03-23	82	84	81	82	282,200	82
2016-03-22	78	85	78	83	841,200	83
2016-03-18	78	80	76	78	289,400	78
2016-03-17	75	78	75	78	559,100	78
2016-03-16	72	90	72	76	3,766,500	76
2016-03-15	70	73	70	72	187,800	72
2016-03-14	68	71	68	70	82,700	70
2016-03-11	70	70	68	68	99,700	68
2016-03-10	68	70	68	69	96,500	69
2016-03-09	70	70	68	69	46,700	69
2016-03-08	71	71	69	69	66,300	69
2016-03-07	70	73	69	71	226,600	71
2016-03-04	68	71	68	70	283,700	70
2016-03-03	69	69	67	68	52,700	68
2016-03-02	68	69	67	69	94,700	69
2016-03-01	67	68	66	68	156,500	68
2016-02-29	67	68	66	66	136,900	66
2016-02-26	68	68	66	67	84,300	67
2016-02-25	67	70	67	68	33,300	68
2016-02-24	68	70	67	67	65,300	67
2016-02-23	69	71	67	70	118,500	70
2016-02-22	67	71	67	68	196,800	68
2016-02-19	68	68	66	67	59,900	67
2016-02-18	67	69	67	69	41,400	69
2016-02-17	68	69	66	66	83,400	66
2016-02-16	66	69	64	66	120,800	66
2016-02-15	67	68	65	66	92,000	66
2016-02-12	65	65	59	64	288,700	64
2016-02-10	68	70	65	66	204,800	66
2016-02-09	72	72	66	69	256,300	69
2016-02-08	69	72	69	72	151,000	72
2016-02-05	76	76	69	72	347,400	72
2016-02-04	77	78	76	77	54,100	77
2016-02-03	79	79	77	79	117,100	79
2016-02-02	77	81	76	78	224,200	78
2016-02-01	77	78	75	78	268,400	78
2016-01-29	78	78	74	76	349,200	76
2016-01-28	77	80	77	79	173,000	79
2016-01-27	82	82	77	78	324,300	78
2016-01-26	84	84	81	82	250,100	82
2016-01-25	82	85	81	83	436,200	83
2016-01-22	80	82	77	81	518,200	81
2016-01-21	84	85	73	79	1,047,400	79
2016-01-20	81	86	77	77	606,000	77
2016-01-19	72	81	72	80	579,500	80
2016-01-18	72	73	69	72	105,900	72
2016-01-15	71	75	71	74	134,700	74
2016-01-14	70	73	69	71	193,000	71
2016-01-13	70	73	70	73	57,100	73
2016-01-12	73	73	69	69	49,600	69
2016-01-08	72	74	71	74	86,900	74
2016-01-07	74	74	72	73	28,100	73
2016-01-06	77	77	73	74	108,000	74
2016-01-05	79	79	76	77	24,000	77
2016-01-04	80	81	78	78	77,900	78

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