1783 (株)fantasista の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 105 | 105 | 103 | 103 | 2,000 | 1,030 |
| 1999-12-29 | 105 | 107 | 105 | 107 | 2,000 | 1,070 |
| 1999-12-28 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 1999-12-27 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 1999-12-24 | 105 | 107 | 105 | 107 | 6,000 | 1,070 |
| 1999-12-22 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 1999-12-21 | 105 | 106 | 105 | 105 | 10,000 | 1,050 |
| 1999-12-20 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 1999-12-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1999-12-16 | 106 | 106 | 105 | 105 | 3,000 | 1,050 |
| 1999-12-15 | 110 | 110 | 105 | 105 | 3,000 | 1,050 |
| 1999-12-14 | 110 | 110 | 105 | 105 | 3,000 | 1,050 |
| 1999-12-13 | 110 | 110 | 110 | 110 | 12,000 | 1,100 |
| 1999-12-08 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1999-12-01 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1999-11-30 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 1999-11-29 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1999-11-26 | 107 | 107 | 105 | 106 | 4,000 | 1,060 |
| 1999-11-25 | 105 | 105 | 105 | 105 | 9,000 | 1,050 |
| 1999-11-24 | 109 | 109 | 105 | 105 | 6,000 | 1,050 |
| 1999-11-22 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 1999-11-19 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 1999-11-18 | 110 | 110 | 109 | 109 | 3,000 | 1,090 |
| 1999-11-17 | 110 | 110 | 109 | 109 | 7,000 | 1,090 |
| 1999-11-16 | 116 | 116 | 115 | 115 | 2,000 | 1,150 |
| 1999-11-15 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 1999-11-11 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1999-11-10 | 125 | 130 | 125 | 130 | 3,000 | 1,300 |
| 1999-11-08 | 130 | 130 | 129 | 129 | 2,000 | 1,290 |
| 1999-11-01 | 130 | 140 | 130 | 140 | 2,000 | 1,400 |
| 1999-10-29 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1999-10-25 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1999-10-22 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-10-15 | 134 | 144 | 134 | 144 | 4,000 | 1,440 |
| 1999-10-14 | 146 | 146 | 121 | 123 | 23,000 | 1,230 |
| 1999-10-13 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1999-10-08 | 145 | 160 | 145 | 150 | 4,000 | 1,500 |
| 1999-10-07 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1999-10-06 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-10-05 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-10-04 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-10-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-09-30 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 1999-09-28 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 1999-09-27 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1999-09-22 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1999-09-21 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-09-20 | 159 | 160 | 159 | 160 | 5,000 | 1,600 |
| 1999-09-16 | 162 | 162 | 161 | 161 | 6,000 | 1,610 |
| 1999-09-14 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 1999-09-13 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1999-09-10 | 180 | 180 | 161 | 161 | 9,000 | 1,610 |
| 1999-09-09 | 166 | 173 | 166 | 173 | 2,000 | 1,730 |
| 1999-09-08 | 170 | 170 | 165 | 165 | 3,000 | 1,650 |
| 1999-09-06 | 188 | 188 | 180 | 180 | 19,000 | 1,800 |
| 1999-09-03 | 175 | 179 | 175 | 179 | 5,000 | 1,790 |
| 1999-08-31 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 1999-08-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-08-25 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-08-24 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 1999-08-23 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1999-08-20 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1999-08-16 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1999-08-12 | 161 | 161 | 160 | 161 | 3,000 | 1,610 |
| 1999-08-11 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1999-08-10 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-08-06 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1999-08-05 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1999-08-04 | 165 | 166 | 165 | 165 | 6,000 | 1,650 |
| 1999-08-03 | 165 | 165 | 165 | 165 | 15,000 | 1,650 |
| 1999-08-02 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-07-29 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1999-07-27 | 175 | 175 | 171 | 171 | 7,000 | 1,710 |
| 1999-07-26 | 170 | 175 | 170 | 171 | 10,000 | 1,710 |
| 1999-07-23 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1999-07-21 | 167 | 171 | 167 | 171 | 2,000 | 1,710 |
| 1999-07-19 | 175 | 175 | 166 | 166 | 5,000 | 1,660 |
| 1999-07-16 | 175 | 179 | 175 | 175 | 4,000 | 1,750 |
| 1999-07-15 | 175 | 180 | 175 | 175 | 4,000 | 1,750 |
| 1999-07-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-07-13 | 175 | 175 | 171 | 171 | 2,000 | 1,710 |
| 1999-07-12 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1999-07-09 | 182 | 190 | 182 | 186 | 11,000 | 1,860 |
| 1999-07-08 | 170 | 190 | 168 | 180 | 33,000 | 1,800 |
| 1999-07-07 | 168 | 168 | 165 | 165 | 13,000 | 1,650 |
| 1999-07-06 | 166 | 166 | 164 | 166 | 10,000 | 1,660 |
| 1999-07-05 | 170 | 170 | 166 | 166 | 4,000 | 1,660 |
| 1999-07-02 | 170 | 170 | 170 | 170 | 11,000 | 1,700 |
| 1999-07-01 | 171 | 171 | 170 | 170 | 4,000 | 1,700 |
| 1999-06-30 | 172 | 172 | 170 | 170 | 5,000 | 1,700 |
| 1999-06-29 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 1999-06-28 | 171 | 175 | 170 | 170 | 10,000 | 1,700 |
| 1999-06-25 | 172 | 172 | 170 | 170 | 16,000 | 1,700 |
| 1999-06-24 | 171 | 172 | 170 | 172 | 25,000 | 1,720 |
| 1999-06-23 | 173 | 173 | 172 | 172 | 4,000 | 1,720 |
| 1999-06-22 | 172 | 174 | 172 | 174 | 14,000 | 1,740 |
| 1999-06-21 | 170 | 173 | 170 | 172 | 24,000 | 1,720 |
| 1999-06-17 | 172 | 173 | 172 | 173 | 3,000 | 1,730 |
| 1999-06-16 | 165 | 174 | 165 | 173 | 6,000 | 1,730 |
| 1999-06-15 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1999-06-14 | 152 | 155 | 152 | 152 | 9,000 | 1,520 |
| 1999-06-11 | 165 | 165 | 160 | 160 | 3,000 | 1,600 |
| 1999-06-10 | 151 | 160 | 150 | 160 | 18,000 | 1,600 |
| 1999-06-09 | 155 | 155 | 150 | 150 | 8,000 | 1,500 |
| 1999-06-08 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1999-06-07 | 155 | 160 | 150 | 155 | 14,000 | 1,550 |
| 1999-06-04 | 160 | 160 | 150 | 150 | 11,000 | 1,500 |
| 1999-06-03 | 155 | 160 | 155 | 160 | 3,000 | 1,600 |
| 1999-06-02 | 158 | 158 | 155 | 155 | 2,000 | 1,550 |
| 1999-05-28 | 156 | 160 | 155 | 160 | 5,000 | 1,600 |
| 1999-05-26 | 160 | 160 | 155 | 160 | 9,000 | 1,600 |
| 1999-05-25 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-05-18 | 176 | 176 | 170 | 170 | 10,000 | 1,700 |
| 1999-05-17 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 1999-05-14 | 180 | 180 | 175 | 180 | 12,000 | 1,800 |
| 1999-05-13 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1999-05-12 | 180 | 180 | 175 | 175 | 20,000 | 1,750 |
| 1999-05-11 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1999-05-10 | 183 | 183 | 180 | 180 | 3,000 | 1,800 |
| 1999-05-07 | 181 | 184 | 181 | 184 | 5,000 | 1,840 |
| 1999-05-06 | 180 | 187 | 180 | 180 | 18,000 | 1,800 |
| 1999-04-30 | 173 | 173 | 168 | 173 | 35,000 | 1,730 |
| 1999-04-28 | 171 | 188 | 171 | 188 | 7,000 | 1,880 |
| 1999-04-27 | 188 | 188 | 185 | 188 | 4,000 | 1,880 |
| 1999-04-26 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1999-04-23 | 195 | 195 | 190 | 190 | 2,000 | 1,900 |
| 1999-04-22 | 195 | 200 | 195 | 195 | 7,000 | 1,950 |
| 1999-04-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-04-20 | 195 | 200 | 195 | 195 | 6,000 | 1,950 |
| 1999-04-19 | 196 | 200 | 196 | 200 | 10,000 | 2,000 |
| 1999-04-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-04-15 | 199 | 200 | 199 | 200 | 14,000 | 2,000 |
| 1999-04-14 | 210 | 210 | 190 | 200 | 10,000 | 2,000 |
| 1999-04-13 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-04-12 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1999-04-09 | 220 | 220 | 205 | 205 | 6,000 | 2,050 |
| 1999-04-08 | 202 | 211 | 200 | 200 | 6,000 | 2,000 |
| 1999-04-07 | 201 | 201 | 201 | 201 | 10,000 | 2,010 |
| 1999-04-06 | 199 | 201 | 179 | 179 | 14,000 | 1,790 |
| 1999-04-05 | 171 | 174 | 171 | 174 | 19,000 | 1,740 |
| 1999-04-02 | 175 | 178 | 169 | 170 | 17,000 | 1,700 |
| 1999-04-01 | 169 | 174 | 169 | 170 | 14,000 | 1,700 |
| 1999-03-31 | 165 | 170 | 165 | 170 | 5,000 | 1,700 |
| 1999-03-30 | 154 | 163 | 154 | 163 | 3,000 | 1,630 |
| 1999-03-29 | 157 | 158 | 152 | 152 | 9,000 | 1,520 |
| 1999-03-26 | 160 | 160 | 152 | 152 | 2,000 | 1,520 |
| 1999-03-25 | 155 | 160 | 152 | 152 | 6,000 | 1,520 |
| 1999-03-24 | 150 | 151 | 150 | 151 | 6,000 | 1,510 |
| 1999-03-23 | 163 | 163 | 159 | 159 | 7,000 | 1,590 |
| 1999-03-19 | 162 | 163 | 162 | 163 | 6,000 | 1,630 |
| 1999-03-18 | 165 | 165 | 162 | 162 | 4,000 | 1,620 |
| 1999-03-17 | 170 | 175 | 162 | 165 | 21,000 | 1,650 |
| 1999-03-16 | 160 | 165 | 160 | 160 | 9,000 | 1,600 |
| 1999-03-15 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-03-12 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 1999-03-10 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 1999-03-08 | 152 | 164 | 152 | 164 | 3,000 | 1,640 |
| 1999-03-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-03-03 | 165 | 170 | 165 | 170 | 10,000 | 1,700 |
| 1999-03-02 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-03-01 | 159 | 160 | 159 | 160 | 4,000 | 1,600 |
| 1999-02-26 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 1999-02-25 | 160 | 160 | 159 | 159 | 5,000 | 1,590 |
| 1999-02-24 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1999-02-23 | 155 | 160 | 155 | 160 | 8,000 | 1,600 |
| 1999-02-22 | 151 | 158 | 151 | 154 | 5,000 | 1,540 |
| 1999-02-19 | 167 | 168 | 157 | 157 | 33,000 | 1,570 |
| 1999-02-18 | 157 | 157 | 157 | 157 | 33,000 | 1,570 |
| 1999-02-17 | 177 | 177 | 173 | 173 | 14,000 | 1,730 |
| 1999-02-16 | 141 | 165 | 141 | 165 | 63,000 | 1,650 |
| 1999-02-15 | 133 | 135 | 133 | 135 | 34,000 | 1,350 |
| 1999-02-12 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 1999-02-10 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1999-02-03 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 1999-02-02 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 1999-02-01 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-01-28 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-01-27 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 1999-01-26 | 150 | 150 | 131 | 131 | 4,000 | 1,310 |
| 1999-01-25 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-01-20 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1999-01-19 | 140 | 141 | 140 | 141 | 3,000 | 1,410 |
| 1999-01-18 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1999-01-14 | 135 | 135 | 131 | 132 | 7,000 | 1,320 |
| 1999-01-13 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-01-12 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1999-01-11 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-01-08 | 135 | 136 | 135 | 135 | 3,000 | 1,350 |
| 1999-01-07 | 130 | 132 | 130 | 132 | 7,000 | 1,320 |
| 1999-01-06 | 135 | 135 | 131 | 131 | 2,000 | 1,310 |
| 1999-01-05 | 144 | 144 | 139 | 139 | 5,000 | 1,390 |
分割・併合履歴 ： [2008-07-01]1株→0.1株
