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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1995-12-28 | 1,220 | 1,220 | 1,180 | 1,180 | 7,000 | 11,800 |
| 1995-12-27 | 1,220 | 1,220 | 1,200 | 1,220 | 8,000 | 12,200 |
| 1995-12-26 | 1,200 | 1,220 | 1,200 | 1,220 | 8,000 | 12,200 |
| 1995-12-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1995-12-22 | 1,210 | 1,210 | 1,180 | 1,180 | 8,000 | 11,800 |
| 1995-12-21 | 1,130 | 1,190 | 1,120 | 1,190 | 18,000 | 11,900 |
| 1995-12-20 | 1,130 | 1,140 | 1,130 | 1,130 | 8,000 | 11,300 |
| 1995-12-18 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 | 11,500 |
| 1995-12-15 | 1,100 | 1,130 | 1,100 | 1,110 | 29,000 | 11,100 |
| 1995-12-14 | 1,130 | 1,130 | 1,110 | 1,110 | 19,000 | 11,100 |
| 1995-12-13 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1995-12-12 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 | 11,700 |
| 1995-12-11 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 11,700 |
| 1995-12-08 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1995-12-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1995-12-06 | 1,170 | 1,240 | 1,170 | 1,240 | 9,000 | 12,400 |
| 1995-12-05 | 1,140 | 1,180 | 1,140 | 1,170 | 14,000 | 11,700 |
| 1995-12-04 | 1,140 | 1,150 | 1,140 | 1,140 | 4,000 | 11,400 |
| 1995-12-01 | 1,140 | 1,150 | 1,140 | 1,140 | 7,000 | 11,400 |
| 1995-11-30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1995-11-29 | 1,150 | 1,150 | 1,100 | 1,130 | 7,000 | 11,300 |
| 1995-11-28 | 1,170 | 1,170 | 1,130 | 1,130 | 6,000 | 11,300 |
| 1995-11-27 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1995-11-24 | 1,220 | 1,220 | 1,170 | 1,170 | 6,000 | 11,700 |
| 1995-11-22 | 1,240 | 1,240 | 1,200 | 1,200 | 13,000 | 12,000 |
| 1995-11-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1995-11-20 | 1,250 | 1,270 | 1,230 | 1,270 | 17,000 | 12,700 |
| 1995-11-17 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 12,500 |
| 1995-11-16 | 1,250 | 1,270 | 1,250 | 1,270 | 8,000 | 12,700 |
| 1995-11-15 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 | 12,500 |
| 1995-11-14 | 1,200 | 1,270 | 1,200 | 1,270 | 54,000 | 12,700 |
| 1995-11-13 | 1,210 | 1,220 | 1,180 | 1,180 | 11,000 | 11,800 |
| 1995-11-10 | 1,220 | 1,220 | 1,200 | 1,220 | 20,000 | 12,200 |
| 1995-11-09 | 1,250 | 1,250 | 1,200 | 1,220 | 32,000 | 12,200 |
| 1995-11-08 | 1,260 | 1,260 | 1,220 | 1,260 | 9,000 | 12,600 |
| 1995-11-07 | 1,280 | 1,280 | 1,230 | 1,280 | 9,000 | 12,800 |
| 1995-11-06 | 1,290 | 1,290 | 1,270 | 1,280 | 6,000 | 12,800 |
| 1995-11-02 | 1,330 | 1,330 | 1,270 | 1,300 | 12,000 | 13,000 |
| 1995-11-01 | 1,340 | 1,340 | 1,280 | 1,330 | 9,000 | 13,300 |
| 1995-10-31 | 1,340 | 1,350 | 1,300 | 1,350 | 20,000 | 13,500 |
| 1995-10-30 | 1,340 | 1,340 | 1,310 | 1,340 | 18,000 | 13,400 |
| 1995-10-27 | 1,310 | 1,340 | 1,310 | 1,340 | 5,000 | 13,400 |
| 1995-10-26 | 1,310 | 1,320 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1995-10-25 | 1,320 | 1,340 | 1,300 | 1,340 | 6,000 | 13,400 |
| 1995-10-24 | 1,330 | 1,330 | 1,300 | 1,310 | 8,000 | 13,100 |
| 1995-10-23 | 1,350 | 1,350 | 1,310 | 1,340 | 10,000 | 13,400 |
| 1995-10-20 | 1,330 | 1,360 | 1,330 | 1,360 | 24,000 | 13,600 |
| 1995-10-19 | 1,380 | 1,380 | 1,350 | 1,350 | 14,000 | 13,500 |
| 1995-10-18 | 1,380 | 1,380 | 1,350 | 1,380 | 6,000 | 13,800 |
| 1995-10-17 | 1,380 | 1,390 | 1,360 | 1,390 | 11,000 | 13,900 |
| 1995-10-16 | 1,380 | 1,420 | 1,380 | 1,420 | 2,000 | 14,200 |
| 1995-10-13 | 1,360 | 1,460 | 1,360 | 1,460 | 10,000 | 14,600 |
| 1995-10-12 | 1,450 | 1,450 | 1,360 | 1,360 | 14,000 | 13,600 |
| 1995-10-11 | 1,450 | 1,450 | 1,410 | 1,450 | 9,000 | 14,500 |
| 1995-10-09 | 1,450 | 1,450 | 1,440 | 1,450 | 3,000 | 14,500 |
| 1995-10-06 | 1,450 | 1,460 | 1,410 | 1,440 | 9,000 | 14,400 |
| 1995-10-05 | 1,530 | 1,530 | 1,450 | 1,500 | 14,000 | 15,000 |
| 1995-10-04 | 1,420 | 1,560 | 1,420 | 1,500 | 67,000 | 15,000 |
| 1995-10-03 | 1,420 | 1,440 | 1,410 | 1,420 | 30,000 | 14,200 |
| 1995-10-02 | 1,390 | 1,440 | 1,380 | 1,410 | 24,000 | 14,100 |
| 1995-09-29 | 1,350 | 1,400 | 1,330 | 1,340 | 14,000 | 13,400 |
| 1995-09-28 | 1,350 | 1,350 | 1,300 | 1,330 | 13,000 | 13,300 |
| 1995-09-27 | 1,330 | 1,370 | 1,310 | 1,350 | 13,000 | 13,500 |
| 1995-09-26 | 1,360 | 1,360 | 1,300 | 1,330 | 32,000 | 13,300 |
| 1995-09-25 | 1,400 | 1,400 | 1,350 | 1,350 | 10,000 | 13,500 |
| 1995-09-22 | 1,370 | 1,400 | 1,360 | 1,400 | 24,000 | 14,000 |
| 1995-09-21 | 1,360 | 1,370 | 1,330 | 1,370 | 29,000 | 13,700 |
| 1995-09-20 | 1,380 | 1,380 | 1,370 | 1,370 | 22,000 | 13,700 |
| 1995-09-19 | 1,350 | 1,370 | 1,330 | 1,370 | 20,000 | 13,700 |
| 1995-09-18 | 1,370 | 1,370 | 1,360 | 1,360 | 11,000 | 13,600 |
| 1995-09-14 | 1,370 | 1,370 | 1,360 | 1,360 | 11,000 | 13,600 |
| 1995-09-13 | 1,370 | 1,380 | 1,370 | 1,370 | 20,000 | 13,700 |
| 1995-09-12 | 1,360 | 1,370 | 1,350 | 1,370 | 14,000 | 13,700 |
| 1995-09-11 | 1,310 | 1,370 | 1,300 | 1,370 | 20,000 | 13,700 |
| 1995-09-08 | 1,360 | 1,360 | 1,310 | 1,340 | 32,000 | 13,400 |
| 1995-09-07 | 1,370 | 1,380 | 1,370 | 1,370 | 11,000 | 13,700 |
| 1995-09-06 | 1,370 | 1,400 | 1,350 | 1,400 | 34,000 | 14,000 |
| 1995-09-05 | 1,370 | 1,370 | 1,370 | 1,370 | 22,000 | 13,700 |
| 1995-09-04 | 1,410 | 1,410 | 1,350 | 1,370 | 13,000 | 13,700 |
| 1995-09-01 | 1,420 | 1,450 | 1,380 | 1,420 | 34,000 | 14,200 |
| 1995-08-31 | 1,450 | 1,450 | 1,420 | 1,420 | 28,000 | 14,200 |
| 1995-08-30 | 1,420 | 1,470 | 1,400 | 1,470 | 33,000 | 14,700 |
| 1995-08-29 | 1,440 | 1,440 | 1,420 | 1,420 | 30,000 | 14,200 |
| 1995-08-28 | 1,430 | 1,430 | 1,400 | 1,430 | 9,000 | 14,300 |
| 1995-08-25 | 1,420 | 1,430 | 1,400 | 1,430 | 29,000 | 14,300 |
| 1995-08-24 | 1,410 | 1,420 | 1,400 | 1,410 | 20,000 | 14,100 |
| 1995-08-23 | 1,420 | 1,420 | 1,400 | 1,400 | 24,000 | 14,000 |
| 1995-08-22 | 1,410 | 1,430 | 1,410 | 1,410 | 12,000 | 14,100 |
| 1995-08-21 | 1,480 | 1,480 | 1,400 | 1,400 | 21,000 | 14,000 |
| 1995-08-18 | 1,480 | 1,500 | 1,480 | 1,480 | 20,000 | 14,800 |
| 1995-08-17 | 1,490 | 1,490 | 1,450 | 1,480 | 29,000 | 14,800 |
| 1995-08-16 | 1,520 | 1,550 | 1,480 | 1,480 | 55,000 | 14,800 |
| 1995-08-15 | 1,430 | 1,500 | 1,430 | 1,500 | 71,000 | 15,000 |
| 1995-08-14 | 1,400 | 1,420 | 1,400 | 1,410 | 23,000 | 14,100 |
| 1995-08-11 | 1,400 | 1,420 | 1,360 | 1,360 | 81,000 | 13,600 |
| 1995-08-10 | 1,340 | 1,400 | 1,340 | 1,360 | 39,000 | 13,600 |
| 1995-08-09 | 1,350 | 1,350 | 1,290 | 1,330 | 41,000 | 13,300 |
| 1995-08-08 | 1,360 | 1,360 | 1,320 | 1,350 | 18,000 | 13,500 |
| 1995-08-07 | 1,350 | 1,360 | 1,310 | 1,360 | 14,000 | 13,600 |
| 1995-08-04 | 1,460 | 1,460 | 1,350 | 1,360 | 32,000 | 13,600 |
| 1995-08-03 | 1,460 | 1,480 | 1,410 | 1,430 | 36,000 | 14,300 |
| 1995-08-02 | 1,490 | 1,500 | 1,450 | 1,460 | 53,000 | 14,600 |
| 1995-08-01 | 1,520 | 1,520 | 1,460 | 1,520 | 39,000 | 15,200 |
| 1995-07-31 | 1,460 | 1,540 | 1,460 | 1,530 | 50,000 | 15,300 |
| 1995-07-28 | 1,510 | 1,510 | 1,450 | 1,450 | 78,000 | 14,500 |
| 1995-07-27 | 1,570 | 1,570 | 1,500 | 1,500 | 54,000 | 15,000 |
| 1995-07-26 | 1,520 | 1,590 | 1,520 | 1,580 | 80,000 | 15,800 |
| 1995-07-25 | 1,600 | 1,600 | 1,550 | 1,550 | 75,000 | 15,500 |
| 1995-07-24 | 1,640 | 1,650 | 1,600 | 1,610 | 84,000 | 16,100 |
| 1995-07-21 | 1,650 | 1,670 | 1,620 | 1,640 | 415,000 | 16,400 |
| 1995-07-20 | 1,540 | 1,640 | 1,500 | 1,620 | 364,000 | 16,200 |
| 1995-07-19 | 1,520 | 1,580 | 1,470 | 1,550 | 166,000 | 15,500 |
| 1995-07-18 | 1,590 | 1,640 | 1,530 | 1,540 | 538,000 | 15,400 |
| 1995-07-17 | 1,480 | 1,580 | 1,450 | 1,580 | 520,000 | 15,800 |
| 1995-07-14 | 1,380 | 1,480 | 1,380 | 1,450 | 588,000 | 14,500 |
| 1995-07-13 | 1,350 | 1,400 | 1,310 | 1,400 | 73,000 | 14,000 |
| 1995-07-12 | 1,320 | 1,350 | 1,300 | 1,300 | 49,000 | 13,000 |
| 1995-07-11 | 1,310 | 1,340 | 1,280 | 1,340 | 38,000 | 13,400 |
| 1995-07-10 | 1,370 | 1,380 | 1,310 | 1,310 | 25,000 | 13,100 |
| 1995-07-07 | 1,360 | 1,390 | 1,350 | 1,370 | 57,000 | 13,700 |
| 1995-07-06 | 1,340 | 1,370 | 1,340 | 1,360 | 51,000 | 13,600 |
| 1995-07-05 | 1,350 | 1,370 | 1,330 | 1,340 | 79,000 | 13,400 |
| 1995-07-04 | 1,370 | 1,380 | 1,310 | 1,350 | 83,000 | 13,500 |
| 1995-07-03 | 1,400 | 1,430 | 1,360 | 1,390 | 184,000 | 13,900 |
| 1995-06-30 | 1,330 | 1,400 | 1,300 | 1,400 | 319,000 | 14,000 |
| 1995-06-29 | 1,290 | 1,350 | 1,230 | 1,330 | 120,000 | 13,300 |
| 1995-06-28 | 1,280 | 1,280 | 1,220 | 1,250 | 86,000 | 12,500 |
| 1995-06-27 | 1,340 | 1,340 | 1,280 | 1,280 | 41,000 | 12,800 |
| 1995-06-26 | 1,390 | 1,390 | 1,310 | 1,340 | 111,000 | 13,400 |
| 1995-06-23 | 1,330 | 1,400 | 1,310 | 1,360 | 460,000 | 13,600 |
| 1995-06-22 | 1,350 | 1,350 | 1,350 | 1,350 | 928,000 | 13,500 |
分割・併合履歴 ： [2008-07-01]1株→0.1株
