1783 (株)fantasista の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	82	83	81	81	205,500	81
2017-12-28	82	83	81	82	100,800	82
2017-12-27	81	82	81	81	45,200	81
2017-12-26	80	82	79	82	652,100	82
2017-12-25	82	83	79	79	665,500	79
2017-12-22	83	83	82	82	219,200	82
2017-12-21	83	84	82	83	111,000	83
2017-12-20	84	84	82	83	230,400	83
2017-12-19	84	85	83	84	189,800	84
2017-12-18	85	85	84	84	146,800	84
2017-12-15	86	86	84	84	368,000	84
2017-12-14	90	90	85	85	557,300	85
2017-12-13	84	88	83	87	900,800	87
2017-12-12	82	84	82	83	159,100	83
2017-12-11	81	83	81	82	157,100	82
2017-12-08	82	82	81	81	50,300	81
2017-12-07	81	83	81	82	115,700	82
2017-12-06	82	82	80	82	286,500	82
2017-12-05	82	82	81	81	117,600	81
2017-12-04	83	84	82	83	117,300	83
2017-12-01	84	84	82	84	109,500	84
2017-11-30	83	84	82	84	171,000	84
2017-11-29	83	84	82	83	236,100	83
2017-11-28	83	84	82	82	294,200	82
2017-11-27	84	84	82	82	359,100	82
2017-11-24	84	85	83	84	112,000	84
2017-11-22	82	85	81	85	347,500	85
2017-11-21	81	82	80	81	190,900	81
2017-11-20	82	82	81	82	82,100	82
2017-11-17	82	83	81	81	184,900	81
2017-11-16	80	82	79	82	260,000	82
2017-11-15	83	84	80	80	340,500	80
2017-11-13	85	85	84	85	127,800	85
2017-11-10	84	85	83	84	169,300	84
2017-11-09	84	86	84	85	257,100	85
2017-11-08	84	85	83	85	306,800	85
2017-11-07	85	86	84	85	179,000	85
2017-11-06	87	88	85	85	362,300	85
2017-11-02	87	87	86	86	71,800	86
2017-11-01	87	89	86	87	413,300	87
2017-10-31	85	86	84	86	137,500	86
2017-10-30	87	87	85	85	365,300	85
2017-10-27	84	90	84	87	1,764,300	87
2017-10-26	82	83	82	83	171,400	83
2017-10-25	83	83	81	82	209,000	82
2017-10-24	83	83	82	82	497,400	82
2017-10-23	84	85	83	84	405,800	84
2017-10-20	84	85	83	84	286,200	84
2017-10-19	85	87	84	85	467,100	85
2017-10-18	88	88	84	85	965,600	85
2017-10-17	90	91	87	89	526,400	89
2017-10-16	92	92	87	92	1,471,700	92
2017-10-13	82	103	81	92	7,377,600	92
2017-10-12	81	82	81	82	132,000	82
2017-10-11	79	82	79	80	180,000	80
2017-10-10	80	81	79	79	128,200	79
2017-10-06	80	80	79	80	64,100	80
2017-10-05	81	81	79	80	311,600	80
2017-10-04	82	82	80	81	138,300	81
2017-10-03	80	82	80	81	189,000	81
2017-10-02	81	82	80	80	146,800	80
2017-09-29	82	82	80	81	113,700	81
2017-09-28	81	83	81	81	166,300	81
2017-09-27	80	82	80	81	51,700	81
2017-09-26	81	82	80	81	75,400	81
2017-09-25	80	82	80	81	122,100	81
2017-09-22	82	82	80	80	230,900	80
2017-09-21	83	84	81	82	214,200	82
2017-09-20	82	84	82	82	115,100	82
2017-09-19	82	84	82	82	130,400	82
2017-09-15	80	82	80	82	165,700	82
2017-09-14	82	82	80	80	154,300	80
2017-09-13	81	82	80	82	76,200	82
2017-09-12	80	82	80	81	113,700	81
2017-09-11	79	80	78	79	67,200	79
2017-09-08	78	79	77	78	139,400	78
2017-09-07	77	79	77	79	86,300	79
2017-09-06	78	79	75	78	488,500	78
2017-09-05	82	82	78	79	348,300	79
2017-09-04	84	85	80	80	370,600	80
2017-09-01	85	85	84	85	63,300	85
2017-08-31	84	85	83	83	74,500	83
2017-08-30	84	85	82	84	236,200	84
2017-08-29	85	85	83	85	229,200	85
2017-08-28	85	86	84	85	171,800	85
2017-08-25	85	86	84	84	126,200	84
2017-08-24	84	86	84	85	71,000	85
2017-08-23	83	85	83	84	154,600	84
2017-08-22	82	84	80	83	289,200	83
2017-08-21	84	84	82	83	176,200	83
2017-08-18	86	87	84	84	377,200	84
2017-08-17	89	91	87	88	217,900	88
2017-08-16	88	89	87	89	101,300	89
2017-08-15	86	89	85	89	205,800	89
2017-08-14	88	88	82	88	590,500	88
2017-08-10	92	94	90	90	327,100	90
2017-08-09	94	96	90	94	499,600	94
2017-08-08	98	99	94	95	535,500	95
2017-08-07	96	98	95	98	158,900	98
2017-08-04	97	97	95	95	84,500	95
2017-08-03	99	99	96	97	161,900	97
2017-08-02	94	99	94	98	487,500	98
2017-08-01	103	103	92	94	1,188,300	94
2017-07-31	108	108	103	103	276,300	103
2017-07-28	106	110	103	108	546,500	108
2017-07-27	101	108	101	106	1,017,500	106
2017-07-26	100	102	100	102	320,900	102
2017-07-25	103	104	99	99	1,104,200	99
2017-07-24	105	108	103	105	838,200	105
2017-07-21	107	113	104	104	2,003,900	104
2017-07-20	109	111	100	102	4,968,600	102
2017-07-19	97	105	90	105	5,350,200	105
2017-07-18	93	96	92	95	1,816,200	95
2017-07-14	90	93	89	92	859,100	92
2017-07-13	88	91	87	90	888,400	90
2017-07-12	90	90	85	87	1,024,100	87
2017-07-11	91	92	88	90	750,600	90
2017-07-10	90	91	89	91	209,500	91
2017-07-07	91	91	88	88	424,500	88
2017-07-06	91	92	90	90	426,900	90
2017-07-05	90	91	88	89	499,000	89
2017-07-04	92	94	88	89	1,904,600	89
2017-07-03	85	92	84	90	2,036,500	90
2017-06-30	84	85	80	83	875,200	83
2017-06-29	83	84	82	84	128,000	84
2017-06-28	84	84	82	83	251,600	83
2017-06-27	83	85	82	84	270,700	84
2017-06-26	82	84	82	83	61,300	83
2017-06-23	83	84	82	83	110,600	83
2017-06-22	84	85	83	83	134,700	83
2017-06-21	82	85	81	83	237,800	83
2017-06-20	82	83	81	81	214,900	81
2017-06-19	83	83	81	81	98,400	81
2017-06-16	83	84	82	82	136,800	82
2017-06-15	84	84	83	84	108,700	84
2017-06-14	83	84	82	84	111,500	84
2017-06-13	83	85	82	84	81,300	84
2017-06-12	84	85	83	84	159,400	84
2017-06-09	82	84	81	84	209,000	84
2017-06-08	81	82	80	82	201,700	82
2017-06-07	81	82	80	81	61,700	81
2017-06-06	84	84	81	82	177,700	82
2017-06-05	83	84	82	84	249,300	84
2017-06-02	85	86	84	84	333,400	84
2017-06-01	81	85	81	85	277,800	85
2017-05-31	82	82	80	82	98,200	82
2017-05-30	83	83	80	82	229,500	82
2017-05-29	78	82	78	81	293,800	81
2017-05-26	78	78	77	77	66,300	77
2017-05-25	78	79	76	78	83,200	78
2017-05-24	77	78	76	78	32,400	78
2017-05-23	77	79	76	76	164,500	76
2017-05-22	76	77	75	77	54,700	77
2017-05-19	75	76	75	75	12,600	75
2017-05-18	76	76	75	75	122,300	75
2017-05-17	77	77	76	76	32,300	76
2017-05-16	76	77	75	76	48,500	76
2017-05-15	77	77	75	75	286,300	75
2017-05-12	79	80	78	80	42,500	80
2017-05-11	80	80	78	78	77,500	78
2017-05-10	79	80	78	79	62,900	79
2017-05-09	78	79	77	79	27,700	79
2017-05-08	78	78	77	77	42,000	77
2017-05-02	78	78	77	77	15,500	77
2017-05-01	78	78	77	78	72,700	78
2017-04-28	78	79	78	79	14,400	79
2017-04-27	79	79	77	79	31,400	79
2017-04-26	77	79	77	79	23,100	79
2017-04-25	78	78	76	77	87,800	77
2017-04-24	79	79	78	78	50,700	78
2017-04-21	78	79	77	78	41,300	78
2017-04-20	79	79	77	77	19,900	77
2017-04-19	79	79	77	79	31,900	79
2017-04-18	78	78	76	78	69,800	78
2017-04-17	74	77	74	76	31,000	76
2017-04-14	74	76	74	74	43,200	74
2017-04-13	74	74	72	73	263,200	73
2017-04-12	75	76	74	74	101,500	74
2017-04-11	77	77	75	75	155,800	75
2017-04-10	77	79	77	77	115,700	77
2017-04-07	78	79	78	78	92,800	78
2017-04-06	80	80	78	78	182,300	78
2017-04-05	79	80	79	80	102,400	80
2017-04-04	81	82	79	80	51,200	80
2017-04-03	81	81	79	81	87,400	81
2017-03-31	81	83	80	81	110,900	81
2017-03-30	79	83	79	81	295,100	81
2017-03-29	80	80	79	79	69,100	79
2017-03-28	78	80	78	79	15,200	79
2017-03-27	80	80	78	78	99,100	78
2017-03-24	79	80	78	80	38,700	80
2017-03-23	79	80	78	78	213,500	78
2017-03-22	81	82	79	80	310,300	80
2017-03-21	78	82	78	81	380,800	81
2017-03-17	80	80	79	79	80,400	79
2017-03-16	79	80	79	79	38,100	79
2017-03-15	79	80	78	79	106,500	79
2017-03-14	79	80	79	79	47,000	79
2017-03-13	80	80	79	79	43,800	79
2017-03-10	78	80	78	80	86,100	80
2017-03-09	80	80	78	79	107,400	79
2017-03-08	80	80	79	80	104,100	80
2017-03-07	80	81	79	79	38,100	79
2017-03-06	80	81	79	80	245,600	80
2017-03-03	79	81	79	80	102,500	80
2017-03-02	80	80	79	80	105,500	80
2017-03-01	80	80	78	79	131,400	79
2017-02-28	79	80	79	80	35,400	80
2017-02-27	80	80	79	79	125,700	79
2017-02-24	80	81	80	80	24,400	80
2017-02-23	81	81	80	80	68,400	80
2017-02-22	81	81	80	80	21,600	80
2017-02-21	80	81	80	80	53,700	80
2017-02-20	80	81	80	80	68,300	80
2017-02-17	81	81	80	80	38,700	80
2017-02-16	81	81	80	80	28,200	80
2017-02-15	81	81	80	80	62,300	80
2017-02-14	80	81	78	81	237,600	81
2017-02-13	79	80	78	79	200,600	79
2017-02-10	80	80	78	78	235,700	78
2017-02-09	79	81	79	80	114,600	80
2017-02-08	81	81	76	79	613,000	79
2017-02-07	82	82	81	82	20,600	82
2017-02-06	81	82	80	81	69,500	81
2017-02-03	82	82	81	82	103,700	82
2017-02-02	82	82	81	82	131,100	82
2017-02-01	82	84	82	82	163,200	82
2017-01-31	83	83	82	82	53,300	82
2017-01-30	84	84	83	84	87,300	84
2017-01-27	84	84	82	83	108,900	83
2017-01-26	84	84	83	83	114,300	83
2017-01-25	82	84	82	83	69,200	83
2017-01-24	82	83	81	82	132,000	82
2017-01-23	83	84	82	82	236,100	82
2017-01-20	83	84	82	83	93,100	83
2017-01-19	84	84	83	84	81,100	84
2017-01-18	83	84	82	82	163,200	82
2017-01-17	85	85	82	83	121,700	83
2017-01-16	84	86	83	84	338,800	84
2017-01-13	85	88	80	82	917,900	82
2017-01-12	84	87	83	86	411,300	86
2017-01-11	84	85	83	84	188,600	84
2017-01-10	85	87	84	84	400,200	84
2017-01-06	85	87	85	87	118,400	87
2017-01-05	87	88	85	85	439,600	85
2017-01-04	86	89	86	88	84,200	88

分割・併合履歴： [2008-07-01]1株→0.1株