1783 (株)fantasista の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,1701,1701,1601,1602,00011,600
1995-12-281,2201,2201,1801,1807,00011,800
1995-12-271,2201,2201,2001,2208,00012,200
1995-12-261,2001,2201,2001,2208,00012,200
1995-12-251,2001,2001,2001,2001,00012,000
1995-12-221,2101,2101,1801,1808,00011,800
1995-12-211,1301,1901,1201,19018,00011,900
1995-12-201,1301,1401,1301,1308,00011,300
1995-12-181,1201,1501,1201,1502,00011,500
1995-12-151,1001,1301,1001,11029,00011,100
1995-12-141,1301,1301,1101,11019,00011,100
1995-12-131,1401,1401,1401,1402,00011,400
1995-12-121,1801,1801,1701,1707,00011,700
1995-12-111,1701,1701,1701,1706,00011,700
1995-12-081,1701,1701,1701,1703,00011,700
1995-12-071,2001,2001,2001,2001,00012,000
1995-12-061,1701,2401,1701,2409,00012,400
1995-12-051,1401,1801,1401,17014,00011,700
1995-12-041,1401,1501,1401,1404,00011,400
1995-12-011,1401,1501,1401,1407,00011,400
1995-11-301,1401,1401,1401,1401,00011,400
1995-11-291,1501,1501,1001,1307,00011,300
1995-11-281,1701,1701,1301,1306,00011,300
1995-11-271,1501,1501,1501,1505,00011,500
1995-11-241,2201,2201,1701,1706,00011,700
1995-11-221,2401,2401,2001,20013,00012,000
1995-11-211,2601,2601,2601,2601,00012,600
1995-11-201,2501,2701,2301,27017,00012,700
1995-11-171,2501,2501,2501,25011,00012,500
1995-11-161,2501,2701,2501,2708,00012,700
1995-11-151,2601,2601,2501,2508,00012,500
1995-11-141,2001,2701,2001,27054,00012,700
1995-11-131,2101,2201,1801,18011,00011,800
1995-11-101,2201,2201,2001,22020,00012,200
1995-11-091,2501,2501,2001,22032,00012,200
1995-11-081,2601,2601,2201,2609,00012,600
1995-11-071,2801,2801,2301,2809,00012,800
1995-11-061,2901,2901,2701,2806,00012,800
1995-11-021,3301,3301,2701,30012,00013,000
1995-11-011,3401,3401,2801,3309,00013,300
1995-10-311,3401,3501,3001,35020,00013,500
1995-10-301,3401,3401,3101,34018,00013,400
1995-10-271,3101,3401,3101,3405,00013,400
1995-10-261,3101,3201,3001,3005,00013,000
1995-10-251,3201,3401,3001,3406,00013,400
1995-10-241,3301,3301,3001,3108,00013,100
1995-10-231,3501,3501,3101,34010,00013,400
1995-10-201,3301,3601,3301,36024,00013,600
1995-10-191,3801,3801,3501,35014,00013,500
1995-10-181,3801,3801,3501,3806,00013,800
1995-10-171,3801,3901,3601,39011,00013,900
1995-10-161,3801,4201,3801,4202,00014,200
1995-10-131,3601,4601,3601,46010,00014,600
1995-10-121,4501,4501,3601,36014,00013,600
1995-10-111,4501,4501,4101,4509,00014,500
1995-10-091,4501,4501,4401,4503,00014,500
1995-10-061,4501,4601,4101,4409,00014,400
1995-10-051,5301,5301,4501,50014,00015,000
1995-10-041,4201,5601,4201,50067,00015,000
1995-10-031,4201,4401,4101,42030,00014,200
1995-10-021,3901,4401,3801,41024,00014,100
1995-09-291,3501,4001,3301,34014,00013,400
1995-09-281,3501,3501,3001,33013,00013,300
1995-09-271,3301,3701,3101,35013,00013,500
1995-09-261,3601,3601,3001,33032,00013,300
1995-09-251,4001,4001,3501,35010,00013,500
1995-09-221,3701,4001,3601,40024,00014,000
1995-09-211,3601,3701,3301,37029,00013,700
1995-09-201,3801,3801,3701,37022,00013,700
1995-09-191,3501,3701,3301,37020,00013,700
1995-09-181,3701,3701,3601,36011,00013,600
1995-09-141,3701,3701,3601,36011,00013,600
1995-09-131,3701,3801,3701,37020,00013,700
1995-09-121,3601,3701,3501,37014,00013,700
1995-09-111,3101,3701,3001,37020,00013,700
1995-09-081,3601,3601,3101,34032,00013,400
1995-09-071,3701,3801,3701,37011,00013,700
1995-09-061,3701,4001,3501,40034,00014,000
1995-09-051,3701,3701,3701,37022,00013,700
1995-09-041,4101,4101,3501,37013,00013,700
1995-09-011,4201,4501,3801,42034,00014,200
1995-08-311,4501,4501,4201,42028,00014,200
1995-08-301,4201,4701,4001,47033,00014,700
1995-08-291,4401,4401,4201,42030,00014,200
1995-08-281,4301,4301,4001,4309,00014,300
1995-08-251,4201,4301,4001,43029,00014,300
1995-08-241,4101,4201,4001,41020,00014,100
1995-08-231,4201,4201,4001,40024,00014,000
1995-08-221,4101,4301,4101,41012,00014,100
1995-08-211,4801,4801,4001,40021,00014,000
1995-08-181,4801,5001,4801,48020,00014,800
1995-08-171,4901,4901,4501,48029,00014,800
1995-08-161,5201,5501,4801,48055,00014,800
1995-08-151,4301,5001,4301,50071,00015,000
1995-08-141,4001,4201,4001,41023,00014,100
1995-08-111,4001,4201,3601,36081,00013,600
1995-08-101,3401,4001,3401,36039,00013,600
1995-08-091,3501,3501,2901,33041,00013,300
1995-08-081,3601,3601,3201,35018,00013,500
1995-08-071,3501,3601,3101,36014,00013,600
1995-08-041,4601,4601,3501,36032,00013,600
1995-08-031,4601,4801,4101,43036,00014,300
1995-08-021,4901,5001,4501,46053,00014,600
1995-08-011,5201,5201,4601,52039,00015,200
1995-07-311,4601,5401,4601,53050,00015,300
1995-07-281,5101,5101,4501,45078,00014,500
1995-07-271,5701,5701,5001,50054,00015,000
1995-07-261,5201,5901,5201,58080,00015,800
1995-07-251,6001,6001,5501,55075,00015,500
1995-07-241,6401,6501,6001,61084,00016,100
1995-07-211,6501,6701,6201,640415,00016,400
1995-07-201,5401,6401,5001,620364,00016,200
1995-07-191,5201,5801,4701,550166,00015,500
1995-07-181,5901,6401,5301,540538,00015,400
1995-07-171,4801,5801,4501,580520,00015,800
1995-07-141,3801,4801,3801,450588,00014,500
1995-07-131,3501,4001,3101,40073,00014,000
1995-07-121,3201,3501,3001,30049,00013,000
1995-07-111,3101,3401,2801,34038,00013,400
1995-07-101,3701,3801,3101,31025,00013,100
1995-07-071,3601,3901,3501,37057,00013,700
1995-07-061,3401,3701,3401,36051,00013,600
1995-07-051,3501,3701,3301,34079,00013,400
1995-07-041,3701,3801,3101,35083,00013,500
1995-07-031,4001,4301,3601,390184,00013,900
1995-06-301,3301,4001,3001,400319,00014,000
1995-06-291,2901,3501,2301,330120,00013,300
1995-06-281,2801,2801,2201,25086,00012,500
1995-06-271,3401,3401,2801,28041,00012,800
1995-06-261,3901,3901,3101,340111,00013,400
1995-06-231,3301,4001,3101,360460,00013,600
1995-06-221,3501,3501,3501,350928,00013,500

分割・併合履歴 : [2008-07-01]1株→0.1株