1783 (株)fantasista の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-25	126	126	126	126	1,000	1,260
1998-12-24	127	127	125	125	5,000	1,250
1998-12-21	154	154	124	124	4,000	1,240
1998-12-16	155	155	155	155	2,000	1,550
1998-12-15	155	155	155	155	7,000	1,550
1998-12-14	157	157	157	157	3,000	1,570
1998-12-10	136	136	136	136	2,000	1,360
1998-12-08	130	130	130	130	2,000	1,300
1998-12-04	130	130	121	121	11,000	1,210
1998-12-01	159	159	150	150	2,000	1,500
1998-11-30	150	150	150	150	1,000	1,500
1998-11-27	150	150	150	150	1,000	1,500
1998-11-26	130	130	130	130	1,000	1,300
1998-11-20	140	140	110	110	12,000	1,100
1998-11-18	138	138	138	138	2,000	1,380
1998-11-17	138	138	138	138	2,000	1,380
1998-11-12	138	138	138	138	1,000	1,380
1998-11-09	125	129	125	129	7,000	1,290
1998-11-06	125	125	125	125	1,000	1,250
1998-11-04	130	130	130	130	1,000	1,300
1998-11-02	121	121	120	120	2,000	1,200
1998-10-27	154	155	150	155	4,000	1,550
1998-10-26	158	158	158	158	1,000	1,580
1998-10-23	140	165	140	165	2,000	1,650
1998-10-22	130	130	130	130	1,000	1,300
1998-10-16	120	120	120	120	4,000	1,200
1998-10-15	117	120	117	120	5,000	1,200
1998-10-14	120	120	120	120	2,000	1,200
1998-10-13	120	120	120	120	1,000	1,200
1998-10-09	116	116	116	116	1,000	1,160
1998-10-08	120	120	120	120	4,000	1,200
1998-10-06	116	116	116	116	1,000	1,160
1998-10-01	120	120	115	115	8,000	1,150
1998-09-30	120	120	114	115	6,000	1,150
1998-09-29	112	112	112	112	3,000	1,120
1998-09-25	162	162	162	162	3,000	1,620
1998-09-24	162	162	162	162	1,000	1,620
1998-09-21	164	164	162	162	2,000	1,620
1998-09-17	166	166	165	165	4,000	1,650
1998-09-11	170	170	170	170	1,000	1,700
1998-09-10	175	175	174	174	3,000	1,740
1998-09-09	176	178	176	178	2,000	1,780
1998-09-08	175	175	175	175	1,000	1,750
1998-09-07	170	174	170	174	5,000	1,740
1998-09-02	164	164	164	164	1,000	1,640
1998-09-01	162	162	162	162	1,000	1,620
1998-08-28	168	168	167	167	5,000	1,670
1998-08-27	170	170	169	169	5,000	1,690
1998-08-26	170	170	170	170	2,000	1,700
1998-08-25	170	170	170	170	2,000	1,700
1998-08-20	170	170	170	170	1,000	1,700
1998-08-12	166	166	166	166	1,000	1,660
1998-08-05	164	164	164	164	3,000	1,640
1998-08-03	165	165	163	163	2,000	1,630
1998-07-31	161	161	161	161	13,000	1,610
1998-07-30	170	170	169	169	5,000	1,690
1998-07-29	171	172	170	170	7,000	1,700
1998-07-28	175	175	175	175	3,000	1,750
1998-07-27	180	180	179	180	6,000	1,800
1998-07-23	181	181	180	180	6,000	1,800
1998-07-21	185	185	185	185	2,000	1,850
1998-07-17	185	190	185	185	3,000	1,850
1998-07-16	185	185	185	185	1,000	1,850
1998-07-15	185	190	185	190	2,000	1,900
1998-07-14	185	194	185	194	7,000	1,940
1998-07-13	190	191	190	190	4,000	1,900
1998-07-10	199	199	199	199	1,000	1,990
1998-07-09	191	200	191	200	3,000	2,000
1998-07-08	190	200	190	200	17,000	2,000
1998-07-06	190	190	190	190	1,000	1,900
1998-07-03	196	196	190	190	3,000	1,900
1998-07-01	190	190	190	190	2,000	1,900
1998-06-30	190	190	190	190	3,000	1,900
1998-06-29	176	176	176	176	1,000	1,760
1998-06-26	180	180	180	180	5,000	1,800
1998-06-25	190	190	190	190	2,000	1,900
1998-06-22	195	195	195	195	1,000	1,950
1998-06-19	180	180	180	180	6,000	1,800
1998-06-18	180	180	180	180	2,000	1,800
1998-06-16	182	183	180	180	4,000	1,800
1998-06-11	186	186	185	185	3,000	1,850
1998-06-10	188	190	188	190	2,000	1,900
1998-06-09	190	190	190	190	3,000	1,900
1998-06-08	190	190	190	190	1,000	1,900
1998-06-04	191	191	190	190	3,000	1,900
1998-06-01	190	190	190	190	2,000	1,900
1998-05-29	190	190	190	190	2,000	1,900
1998-05-28	192	192	190	190	5,000	1,900
1998-05-27	190	190	190	190	2,000	1,900
1998-05-25	188	189	188	189	4,000	1,890
1998-05-22	187	187	187	187	3,000	1,870
1998-05-21	180	185	180	181	10,000	1,810
1998-05-20	180	180	180	180	1,000	1,800
1998-05-19	180	180	180	180	4,000	1,800
1998-05-18	185	185	180	180	4,000	1,800
1998-05-14	188	188	188	188	1,000	1,880
1998-05-13	192	192	189	189	2,000	1,890
1998-05-11	189	189	189	189	1,000	1,890
1998-05-08	188	188	188	188	3,000	1,880
1998-05-06	191	191	191	191	1,000	1,910
1998-04-30	205	205	200	205	13,000	2,050
1998-04-28	220	220	220	220	1,000	2,200
1998-04-27	221	221	220	220	4,000	2,200
1998-04-24	221	221	220	220	3,000	2,200
1998-04-21	220	220	220	220	1,000	2,200
1998-04-20	220	220	220	220	2,000	2,200
1998-04-16	220	230	220	230	4,000	2,300
1998-04-14	220	220	220	220	2,000	2,200
1998-04-10	230	230	230	230	2,000	2,300
1998-04-09	220	220	220	220	4,000	2,200
1998-04-08	210	220	210	220	2,000	2,200
1998-04-06	214	214	214	214	1,000	2,140
1998-04-02	220	220	220	220	6,000	2,200
1998-04-01	220	220	220	220	3,000	2,200
1998-03-30	248	248	248	248	4,000	2,480
1998-03-27	250	250	250	250	3,000	2,500
1998-03-24	220	220	220	220	2,000	2,200
1998-03-23	235	235	225	225	6,000	2,250
1998-03-20	225	235	220	235	4,000	2,350
1998-03-19	230	230	220	220	7,000	2,200
1998-03-18	230	230	230	230	5,000	2,300
1998-03-17	230	230	230	230	5,000	2,300
1998-03-16	230	230	230	230	3,000	2,300
1998-03-13	235	235	235	235	1,000	2,350
1998-03-12	240	240	230	230	4,000	2,300
1998-03-10	236	236	236	236	1,000	2,360
1998-03-09	240	240	236	236	2,000	2,360
1998-03-03	252	257	244	244	21,000	2,440
1998-03-02	250	250	250	250	8,000	2,500
1998-02-27	235	235	230	230	8,000	2,300
1998-02-26	232	232	232	232	5,000	2,320
1998-02-25	232	232	232	232	3,000	2,320
1998-02-24	232	232	232	232	2,000	2,320
1998-02-23	232	232	232	232	6,000	2,320
1998-02-19	249	249	249	249	1,000	2,490
1998-02-18	250	250	250	250	6,000	2,500
1998-02-16	270	270	260	260	6,000	2,600
1998-02-13	278	280	270	270	12,000	2,700
1998-02-12	280	280	275	275	17,000	2,750
1998-02-10	260	270	260	270	13,000	2,700
1998-02-09	259	260	259	260	3,000	2,600
1998-02-06	250	255	250	255	9,000	2,550
1998-02-05	250	250	250	250	13,000	2,500
1998-02-04	245	250	245	250	7,000	2,500
1998-02-03	241	241	238	238	8,000	2,380
1998-02-02	228	229	228	229	2,000	2,290
1998-01-30	259	259	219	219	16,000	2,190
1998-01-29	275	280	262	262	25,000	2,620
1998-01-28	245	290	245	278	19,000	2,780
1998-01-27	221	232	220	232	21,000	2,320
1998-01-26	201	219	200	212	25,000	2,120
1998-01-23	190	196	190	196	17,000	1,960
1998-01-22	190	190	180	183	13,000	1,830
1998-01-21	174	200	174	191	57,000	1,910
1998-01-20	166	174	166	170	20,000	1,700
1998-01-19	165	170	165	165	21,000	1,650
1998-01-16	155	156	155	156	16,000	1,560
1998-01-14	143	155	143	155	43,000	1,550
1998-01-13	140	140	140	140	5,000	1,400
1998-01-12	147	147	147	147	2,000	1,470
1998-01-09	150	150	126	150	7,000	1,500
1998-01-08	165	165	150	150	21,000	1,500
1998-01-07	136	150	136	150	13,000	1,500
1998-01-06	125	135	125	135	17,000	1,350

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