1783 (株)fantasista の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	67	70	67	69	2,151,000	69
2022-12-29	64	69	64	67	1,651,000	67
2022-12-28	65	66	64	64	1,138,800	64
2022-12-27	62	66	61	65	1,998,200	65
2022-12-26	68	68	61	62	3,862,500	62
2022-12-23	69	77	67	68	7,285,800	68
2022-12-22	73	74	69	69	3,610,800	69
2022-12-21	70	74	70	72	3,047,200	72
2022-12-20	68	71	65	70	4,431,500	70
2022-12-19	69	71	67	68	1,867,800	68
2022-12-16	67	70	67	70	1,380,900	70
2022-12-15	68	69	67	69	1,134,600	69
2022-12-14	69	69	67	68	935,800	68
2022-12-13	70	70	68	69	1,078,900	69
2022-12-12	71	73	69	69	1,101,900	69
2022-12-09	69	71	68	71	1,101,300	71
2022-12-08	69	70	67	70	1,779,800	70
2022-12-07	70	71	69	69	1,064,900	69
2022-12-06	75	75	69	70	3,385,200	70
2022-12-05	70	75	70	74	1,648,300	74
2022-12-02	70	72	69	69	1,283,200	69
2022-12-01	72	72	70	70	1,247,900	70
2022-11-30	72	74	70	72	1,432,800	72
2022-11-29	72	74	68	72	5,157,500	72
2022-11-28	80	80	71	74	5,492,600	74
2022-11-25	75	79	73	78	5,783,600	78
2022-11-24	74	83	73	76	13,552,800	76
2022-11-22	71	74	70	74	3,935,500	74
2022-11-21	69	74	67	70	5,044,500	70
2022-11-18	68	70	65	69	5,630,300	69
2022-11-17	62	71	59	68	12,123,700	68
2022-11-16	54	64	54	62	6,891,000	62
2022-11-15	57	58	53	54	2,497,800	54
2022-11-14	52	55	52	55	1,128,600	55
2022-11-11	52	52	51	52	607,000	52
2022-11-10	54	55	51	52	2,257,200	52
2022-11-09	54	55	54	54	229,300	54
2022-11-08	55	55	54	54	180,000	54
2022-11-07	55	55	54	54	216,000	54
2022-11-04	55	56	54	54	744,700	54
2022-11-02	57	58	55	55	790,700	55
2022-11-01	57	58	56	58	403,400	58
2022-10-31	57	58	56	56	354,600	56
2022-10-28	56	58	56	56	551,000	56
2022-10-27	59	59	56	57	1,364,400	57
2022-10-26	53	61	52	58	5,763,600	58
2022-10-25	53	53	51	52	349,500	52
2022-10-24	53	53	52	52	390,700	52
2022-10-21	53	54	53	53	261,800	53
2022-10-20	55	55	53	54	261,300	54
2022-10-19	54	55	53	55	525,600	55
2022-10-18	55	55	53	53	665,100	53
2022-10-17	54	56	53	54	825,500	54
2022-10-14	55	56	54	54	1,442,900	54
2022-10-13	52	56	50	56	2,514,500	56
2022-10-12	53	54	51	51	1,007,700	51
2022-10-11	54	55	53	53	382,200	53
2022-10-07	53	56	53	55	488,300	55
2022-10-06	54	54	53	53	305,100	53
2022-10-05	56	56	52	53	2,211,200	53
2022-10-04	55	56	54	56	1,679,400	56
2022-10-03	57	57	54	55	1,468,000	55
2022-09-30	57	57	56	56	319,100	56
2022-09-29	57	58	56	57	579,800	57
2022-09-28	58	59	55	56	1,874,700	56
2022-09-27	58	59	57	58	1,074,600	58
2022-09-26	59	59	57	58	1,042,600	58
2022-09-22	58	62	58	59	1,470,700	59
2022-09-21	61	62	58	59	1,693,000	59
2022-09-20	64	65	60	63	2,223,000	63
2022-09-16	63	65	61	64	1,783,000	64
2022-09-15	62	65	61	63	1,093,600	63
2022-09-14	61	65	60	63	1,589,500	63
2022-09-13	68	68	61	63	3,162,900	63
2022-09-12	63	68	62	67	3,470,000	67
2022-09-09	62	63	61	61	501,900	61
2022-09-08	60	62	60	62	1,049,600	62
2022-09-07	60	60	58	59	539,400	59
2022-09-06	58	61	58	60	1,193,600	60
2022-09-05	57	59	57	59	432,300	59
2022-09-02	58	58	57	57	228,200	57
2022-09-01	58	59	57	58	574,400	58
2022-08-31	58	59	57	58	562,900	58
2022-08-30	58	58	57	58	323,300	58
2022-08-29	58	58	57	57	532,800	57
2022-08-26	57	59	57	57	423,200	57
2022-08-25	58	58	57	58	193,600	58
2022-08-24	58	59	57	58	380,500	58
2022-08-23	59	59	57	59	702,000	59
2022-08-22	56	59	56	59	773,300	59
2022-08-19	57	58	56	57	505,700	57
2022-08-18	57	58	56	58	363,500	58
2022-08-17	59	59	57	57	1,054,500	57
2022-08-16	59	60	58	58	785,200	58
2022-08-15	59	61	58	59	838,100	59
2022-08-12	60	60	59	60	357,700	60
2022-08-10	60	60	58	60	438,200	60
2022-08-09	57	60	57	60	697,500	60
2022-08-08	58	58	56	58	550,600	58
2022-08-05	58	59	57	57	375,100	57
2022-08-04	58	58	57	57	285,100	57
2022-08-03	59	59	57	58	799,200	58
2022-08-02	58	59	57	59	574,300	59
2022-08-01	59	60	58	58	256,100	58
2022-07-29	58	60	57	59	824,700	59
2022-07-28	57	58	57	57	462,500	57
2022-07-27	58	58	57	57	248,900	57
2022-07-26	57	58	57	57	214,900	57
2022-07-25	58	59	56	57	703,500	57
2022-07-22	60	60	58	58	441,200	58
2022-07-21	58	61	58	61	974,600	61
2022-07-20	57	59	57	59	491,700	59
2022-07-19	57	58	56	56	609,400	56
2022-07-15	57	58	56	57	556,700	57
2022-07-14	57	58	56	56	611,400	56
2022-07-13	57	58	57	57	232,600	57
2022-07-12	57	58	56	57	509,600	57
2022-07-11	57	59	56	56	1,346,000	56
2022-07-08	58	59	57	57	435,000	57
2022-07-07	61	61	57	57	484,900	57
2022-07-06	58	61	57	59	770,600	59
2022-07-05	57	58	57	57	136,700	57
2022-07-04	58	60	57	57	937,800	57
2022-07-01	59	60	58	58	791,700	58
2022-06-30	60	60	58	58	1,041,200	58
2022-06-29	61	62	60	60	291,900	60
2022-06-28	61	62	61	61	240,300	61
2022-06-27	61	62	60	61	413,500	61
2022-06-24	61	63	61	61	724,400	61
2022-06-23	61	63	61	61	376,100	61
2022-06-22	61	62	60	60	668,500	60
2022-06-21	62	63	61	62	219,200	62
2022-06-20	62	63	60	61	545,000	61
2022-06-17	63	64	61	61	1,394,700	61
2022-06-16	65	65	63	63	626,000	63
2022-06-15	66	66	63	64	1,036,100	64
2022-06-14	62	68	61	66	1,319,400	66
2022-06-13	67	69	65	65	2,355,300	65
2022-06-10	71	72	68	68	1,924,300	68
2022-06-09	75	76	68	72	7,201,400	72
2022-06-08	70	73	68	72	3,590,100	72
2022-06-07	63	72	63	70	6,106,000	70
2022-06-06	65	65	63	63	1,081,700	63
2022-06-03	63	66	63	65	1,177,000	65
2022-06-02	67	67	63	63	1,605,200	63
2022-06-01	66	68	64	64	1,762,300	64
2022-05-31	64	66	62	66	1,367,800	66
2022-05-30	55	64	55	63	4,842,000	63
2022-05-27	63	65	62	63	2,766,100	63
2022-05-26	66	67	64	64	1,385,800	64
2022-05-25	69	69	64	66	2,207,300	66
2022-05-24	69	70	68	68	955,900	68
2022-05-23	68	71	67	70	1,794,700	70
2022-05-20	69	70	66	67	1,824,500	67
2022-05-19	70	72	68	69	2,780,700	69
2022-05-18	66	72	65	68	5,983,000	68
2022-05-17	61	66	60	66	3,546,800	66
2022-05-16	58	63	57	61	3,041,700	61
2022-05-13	53	60	53	58	2,713,600	58
2022-05-12	54	56	52	52	1,885,500	52
2022-05-11	56	57	54	54	961,900	54
2022-05-10	53	56	52	56	925,100	56
2022-05-09	53	55	53	53	908,700	53
2022-05-06	53	56	52	54	1,122,000	54
2022-05-02	55	56	52	53	2,334,100	53
2022-04-28	55	62	55	56	4,937,700	56
2022-04-27	56	56	54	54	1,111,800	54
2022-04-26	59	60	56	56	1,899,800	56
2022-04-25	60	60	57	60	2,842,800	60
2022-04-22	60	61	60	60	699,600	60
2022-04-21	63	63	59	60	3,026,100	60
2022-04-20	63	63	62	62	672,100	62
2022-04-19	63	64	62	63	1,527,200	63
2022-04-18	65	65	63	63	923,800	63
2022-04-15	64	65	63	64	441,100	64
2022-04-14	63	64	62	63	1,115,400	63
2022-04-13	62	64	62	62	989,800	62
2022-04-12	64	64	62	62	1,377,800	62
2022-04-11	65	67	63	65	1,571,400	65
2022-04-08	66	67	65	65	1,569,600	65
2022-04-07	70	70	65	65	3,716,200	65
2022-04-06	71	72	70	70	734,300	70
2022-04-05	71	72	70	70	1,074,000	70
2022-04-04	72	73	70	70	1,712,500	70
2022-04-01	75	75	71	72	1,825,300	72
2022-03-31	75	77	74	75	1,489,900	75
2022-03-30	75	78	74	77	2,797,300	77
2022-03-29	75	76	73	74	921,200	74
2022-03-28	73	77	71	76	2,751,500	76
2022-03-25	75	76	72	74	3,989,000	74
2022-03-24	71	74	66	73	3,741,700	73
2022-03-23	72	74	71	71	1,060,900	71
2022-03-22	72	76	71	73	5,443,300	73
2022-03-18	68	72	68	71	3,374,700	71
2022-03-17	60	68	60	67	5,600,300	67
2022-03-16	61	62	59	59	2,075,500	59
2022-03-15	62	62	60	60	2,000,500	60
2022-03-14	62	63	60	60	2,827,600	60
2022-03-11	62	63	61	62	2,254,300	62
2022-03-10	63	65	61	62	2,430,600	62
2022-03-09	63	64	61	61	1,920,000	61
2022-03-08	61	66	61	63	2,923,900	63
2022-03-07	70	71	61	63	5,565,700	63
2022-03-04	73	73	69	72	2,343,000	72
2022-03-03	75	76	71	71	2,870,900	71
2022-03-02	75	78	74	75	3,260,600	75
2022-03-01	84	85	76	78	4,787,700	78
2022-02-28	79	84	76	83	4,796,500	83
2022-02-25	70	80	70	79	3,411,400	79
2022-02-24	75	75	69	70	4,067,800	70
2022-02-22	81	85	76	76	9,430,100	76
2022-02-21	82	83	76	79	4,035,800	79
2022-02-18	75	83	74	81	4,064,300	81
2022-02-17	72	79	72	75	2,870,200	75
2022-02-16	67	79	66	73	6,649,200	73
2022-02-15	68	71	67	69	4,918,700	69
2022-02-14	73	74	68	72	7,256,800	72
2022-02-10	79	80	72	75	5,436,000	75
2022-02-09	81	82	78	78	3,373,300	78
2022-02-08	78	84	77	79	3,668,700	79
2022-02-07	87	87	77	80	6,313,100	80
2022-02-04	91	92	84	87	4,044,100	87
2022-02-03	90	95	90	93	2,906,500	93
2022-02-02	98	100	93	94	5,631,800	94
2022-02-01	94	96	91	93	2,719,900	93
2022-01-31	92	98	91	91	6,168,600	91
2022-01-28	105	106	90	99	10,512,500	99
2022-01-27	101	107	98	104	7,178,100	104
2022-01-26	100	102	98	100	4,468,700	100
2022-01-25	96	100	90	98	2,918,900	98
2022-01-24	103	106	76	101	13,678,600	101
2022-01-21	98	103	96	101	7,768,600	101
2022-01-20	92	96	91	95	2,964,600	95
2022-01-19	92	92	88	91	2,024,000	91
2022-01-18	87	93	82	91	4,955,600	91
2022-01-17	94	94	88	88	3,080,500	88
2022-01-14	96	100	89	90	6,348,600	90
2022-01-13	86	96	86	95	8,033,900	95
2022-01-12	83	88	82	86	3,063,300	86
2022-01-11	84	86	79	84	4,190,700	84
2022-01-07	72	90	72	82	8,859,100	82
2022-01-06	68	72	67	70	1,372,800	70
2022-01-05	71	72	69	69	1,251,100	69
2022-01-04	71	72	69	70	687,300	70

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