1783 (株)fantasista の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1997-12-29 | 105 | 107 | 100 | 101 | 120,000 | 1,010 |
| 1997-12-26 | 103 | 108 | 103 | 103 | 72,000 | 1,030 |
| 1997-12-25 | 107 | 107 | 100 | 100 | 116,000 | 1,000 |
| 1997-12-24 | 124 | 124 | 105 | 107 | 59,000 | 1,070 |
| 1997-12-22 | 150 | 150 | 121 | 124 | 37,000 | 1,240 |
| 1997-12-19 | 161 | 161 | 150 | 150 | 13,000 | 1,500 |
| 1997-12-18 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1997-12-17 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 1997-12-12 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 1997-12-11 | 190 | 190 | 186 | 186 | 8,000 | 1,860 |
| 1997-12-09 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 1997-12-05 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1997-12-04 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-12-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-12-01 | 192 | 192 | 190 | 190 | 2,000 | 1,900 |
| 1997-11-27 | 200 | 200 | 196 | 196 | 8,000 | 1,960 |
| 1997-11-21 | 196 | 196 | 196 | 196 | 13,000 | 1,960 |
| 1997-11-20 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1997-11-18 | 200 | 200 | 196 | 196 | 5,000 | 1,960 |
| 1997-11-17 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1997-11-13 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1997-11-10 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1997-11-05 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-10-30 | 230 | 230 | 220 | 220 | 2,000 | 2,200 |
| 1997-10-29 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-10-27 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-10-21 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1997-10-14 | 210 | 210 | 190 | 194 | 10,000 | 1,940 |
| 1997-10-13 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-10-08 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1997-10-03 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1997-10-02 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1997-09-29 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1997-09-26 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1997-09-24 | 280 | 280 | 275 | 275 | 4,000 | 2,750 |
| 1997-09-22 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1997-09-19 | 281 | 281 | 275 | 275 | 4,000 | 2,750 |
| 1997-09-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-09-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-09-11 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 1997-09-10 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1997-09-08 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 1997-08-29 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-08-27 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1997-08-26 | 329 | 329 | 326 | 326 | 2,000 | 3,260 |
| 1997-08-21 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-08-20 | 332 | 332 | 329 | 330 | 3,000 | 3,300 |
| 1997-08-14 | 331 | 331 | 330 | 330 | 2,000 | 3,300 |
| 1997-08-12 | 325 | 325 | 320 | 320 | 2,000 | 3,200 |
| 1997-08-11 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1997-08-08 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1997-08-07 | 350 | 350 | 342 | 342 | 6,000 | 3,420 |
| 1997-08-04 | 355 | 355 | 350 | 350 | 2,000 | 3,500 |
| 1997-08-01 | 370 | 370 | 355 | 355 | 2,000 | 3,550 |
| 1997-07-30 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-07-29 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-07-24 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1997-07-18 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1997-07-17 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1997-07-16 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1997-07-15 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1997-07-14 | 370 | 380 | 370 | 380 | 4,000 | 3,800 |
| 1997-07-11 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-07-09 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 1997-07-08 | 399 | 399 | 395 | 395 | 5,000 | 3,950 |
| 1997-07-03 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1997-07-01 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-06-27 | 400 | 400 | 400 | 400 | 11,000 | 4,000 |
| 1997-06-26 | 410 | 410 | 400 | 400 | 19,000 | 4,000 |
| 1997-06-25 | 410 | 410 | 410 | 410 | 12,000 | 4,100 |
| 1997-06-24 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1997-06-20 | 414 | 414 | 412 | 412 | 5,000 | 4,120 |
| 1997-06-19 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1997-06-18 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1997-06-16 | 411 | 411 | 411 | 411 | 3,000 | 4,110 |
| 1997-06-13 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-06-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-06-11 | 414 | 414 | 410 | 410 | 3,000 | 4,100 |
| 1997-06-06 | 424 | 439 | 424 | 439 | 3,000 | 4,390 |
| 1997-06-05 | 423 | 423 | 420 | 420 | 3,000 | 4,200 |
| 1997-05-30 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1997-05-29 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-05-28 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1997-05-26 | 440 | 440 | 430 | 430 | 4,000 | 4,300 |
| 1997-05-23 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1997-05-22 | 401 | 420 | 401 | 420 | 6,000 | 4,200 |
| 1997-05-21 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-05-20 | 430 | 430 | 420 | 420 | 5,000 | 4,200 |
| 1997-05-19 | 415 | 415 | 415 | 415 | 9,000 | 4,150 |
| 1997-05-16 | 420 | 420 | 400 | 400 | 14,000 | 4,000 |
| 1997-05-15 | 420 | 420 | 420 | 420 | 9,000 | 4,200 |
| 1997-05-14 | 440 | 440 | 437 | 440 | 3,000 | 4,400 |
| 1997-05-13 | 433 | 445 | 433 | 440 | 10,000 | 4,400 |
| 1997-05-12 | 450 | 450 | 431 | 431 | 6,000 | 4,310 |
| 1997-05-09 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-05-08 | 445 | 450 | 445 | 450 | 4,000 | 4,500 |
| 1997-05-07 | 429 | 440 | 429 | 430 | 8,000 | 4,300 |
| 1997-05-06 | 428 | 429 | 420 | 429 | 14,000 | 4,290 |
| 1997-05-02 | 456 | 456 | 440 | 440 | 5,000 | 4,400 |
| 1997-04-28 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1997-04-25 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1997-04-23 | 465 | 465 | 450 | 450 | 8,000 | 4,500 |
| 1997-04-22 | 475 | 475 | 465 | 465 | 5,000 | 4,650 |
| 1997-04-21 | 428 | 476 | 428 | 470 | 25,000 | 4,700 |
| 1997-04-18 | 370 | 430 | 370 | 430 | 34,000 | 4,300 |
| 1997-04-17 | 380 | 390 | 370 | 370 | 15,000 | 3,700 |
| 1997-04-16 | 390 | 391 | 380 | 380 | 16,000 | 3,800 |
| 1997-04-15 | 380 | 390 | 380 | 390 | 6,000 | 3,900 |
| 1997-04-14 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1997-04-11 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1997-04-10 | 405 | 405 | 400 | 400 | 3,000 | 4,000 |
| 1997-04-09 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-04-08 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-04-07 | 440 | 440 | 414 | 414 | 9,000 | 4,140 |
| 1997-04-04 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1997-04-02 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-03-28 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-03-26 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-03-25 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1997-03-24 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1997-03-21 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1997-03-19 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1997-03-18 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-03-17 | 520 | 520 | 516 | 516 | 3,000 | 5,160 |
| 1997-03-14 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1997-03-12 | 500 | 515 | 500 | 515 | 3,000 | 5,150 |
| 1997-03-10 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-03-07 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1997-03-06 | 515 | 516 | 515 | 515 | 6,000 | 5,150 |
| 1997-03-04 | 520 | 520 | 500 | 500 | 18,000 | 5,000 |
| 1997-03-03 | 500 | 520 | 500 | 520 | 9,000 | 5,200 |
| 1997-02-28 | 549 | 549 | 549 | 549 | 4,000 | 5,490 |
| 1997-02-27 | 550 | 550 | 550 | 550 | 9,000 | 5,500 |
| 1997-02-26 | 570 | 570 | 565 | 570 | 9,000 | 5,700 |
| 1997-02-25 | 570 | 570 | 564 | 570 | 7,000 | 5,700 |
| 1997-02-24 | 565 | 570 | 565 | 570 | 4,000 | 5,700 |
| 1997-02-21 | 561 | 561 | 561 | 561 | 8,000 | 5,610 |
| 1997-02-20 | 600 | 600 | 550 | 551 | 44,000 | 5,510 |
| 1997-02-19 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-02-18 | 580 | 590 | 570 | 570 | 20,000 | 5,700 |
| 1997-02-17 | 598 | 598 | 590 | 590 | 4,000 | 5,900 |
| 1997-02-14 | 610 | 610 | 600 | 600 | 7,000 | 6,000 |
| 1997-02-13 | 620 | 620 | 615 | 615 | 3,000 | 6,150 |
| 1997-02-12 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1997-02-10 | 670 | 670 | 660 | 660 | 4,000 | 6,600 |
| 1997-02-07 | 700 | 700 | 680 | 680 | 34,000 | 6,800 |
| 1997-02-06 | 720 | 720 | 720 | 720 | 6,000 | 7,200 |
| 1997-02-05 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1997-02-04 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1997-02-03 | 700 | 710 | 700 | 710 | 4,000 | 7,100 |
| 1997-01-31 | 714 | 714 | 714 | 714 | 1,000 | 7,140 |
| 1997-01-30 | 715 | 715 | 700 | 700 | 10,000 | 7,000 |
| 1997-01-29 | 720 | 720 | 700 | 720 | 4,000 | 7,200 |
| 1997-01-28 | 700 | 720 | 691 | 720 | 13,000 | 7,200 |
| 1997-01-24 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1997-01-23 | 690 | 710 | 690 | 710 | 10,000 | 7,100 |
| 1997-01-22 | 661 | 700 | 650 | 700 | 11,000 | 7,000 |
| 1997-01-17 | 670 | 670 | 635 | 635 | 8,000 | 6,350 |
| 1997-01-16 | 645 | 660 | 645 | 660 | 3,000 | 6,600 |
| 1997-01-13 | 634 | 638 | 634 | 638 | 2,000 | 6,380 |
| 1997-01-10 | 640 | 650 | 640 | 640 | 14,000 | 6,400 |
| 1997-01-09 | 650 | 650 | 640 | 640 | 7,000 | 6,400 |
| 1997-01-08 | 650 | 660 | 650 | 660 | 5,000 | 6,600 |
| 1997-01-07 | 694 | 694 | 650 | 650 | 5,000 | 6,500 |
分割・併合履歴 ： [2008-07-01]1株→0.1株
