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
1999-12-301051051031032,0001,030
1999-12-291051071051072,0001,070
1999-12-281051051051056,0001,050
1999-12-271071071071073,0001,070
1999-12-241051071051076,0001,070
1999-12-221061061061062,0001,060
1999-12-2110510610510510,0001,050
1999-12-201051051051055,0001,050
1999-12-171051051051051,0001,050
1999-12-161061061051053,0001,050
1999-12-151101101051053,0001,050
1999-12-141101101051053,0001,050
1999-12-1311011011011012,0001,100
1999-12-081101101101101,0001,100
1999-12-011051051051052,0001,050
1999-11-301061061061062,0001,060
1999-11-291051051051052,0001,050
1999-11-261071071051064,0001,060
1999-11-251051051051059,0001,050
1999-11-241091091051056,0001,050
1999-11-221091091091091,0001,090
1999-11-191091091091092,0001,090
1999-11-181101101091093,0001,090
1999-11-171101101091097,0001,090
1999-11-161161161151152,0001,150
1999-11-151151151151157,0001,150
1999-11-111251251251252,0001,250
1999-11-101251301251303,0001,300
1999-11-081301301291292,0001,290
1999-11-011301401301402,0001,400
1999-10-291301301301301,0001,300
1999-10-251401401401404,0001,400
1999-10-221401401401402,0001,400
1999-10-151341441341444,0001,440
1999-10-1414614612112323,0001,230
1999-10-131451451451452,0001,450
1999-10-081451601451504,0001,500
1999-10-071451451451451,0001,450
1999-10-061501501501502,0001,500
1999-10-051501501501501,0001,500
1999-10-041501501501501,0001,500
1999-10-011501501501501,0001,500
1999-09-301521521521522,0001,520
1999-09-281581581581585,0001,580
1999-09-271621621621621,0001,620
1999-09-221581581581581,0001,580
1999-09-211601601601602,0001,600
1999-09-201591601591605,0001,600
1999-09-161621621611616,0001,610
1999-09-141631631631635,0001,630
1999-09-131631631631632,0001,630
1999-09-101801801611619,0001,610
1999-09-091661731661732,0001,730
1999-09-081701701651653,0001,650
1999-09-0618818818018019,0001,800
1999-09-031751791751795,0001,790
1999-08-311701701701708,0001,700
1999-08-301701701701701,0001,700
1999-08-251601601601602,0001,600
1999-08-241611611601605,0001,600
1999-08-231601601601603,0001,600
1999-08-201701701701703,0001,700
1999-08-161611611611611,0001,610
1999-08-121611611601613,0001,610
1999-08-111611611611611,0001,610
1999-08-101651651651651,0001,650
1999-08-061651651651653,0001,650
1999-08-051651651651653,0001,650
1999-08-041651661651656,0001,650
1999-08-0316516516516515,0001,650
1999-08-021651651651651,0001,650
1999-07-291751751751754,0001,750
1999-07-271751751711717,0001,710
1999-07-2617017517017110,0001,710
1999-07-231701701701703,0001,700
1999-07-211671711671712,0001,710
1999-07-191751751661665,0001,660
1999-07-161751791751754,0001,750
1999-07-151751801751754,0001,750
1999-07-141751751751751,0001,750
1999-07-131751751711712,0001,710
1999-07-121751751751753,0001,750
1999-07-0918219018218611,0001,860
1999-07-0817019016818033,0001,800
1999-07-0716816816516513,0001,650
1999-07-0616616616416610,0001,660
1999-07-051701701661664,0001,660
1999-07-0217017017017011,0001,700
1999-07-011711711701704,0001,700
1999-06-301721721701705,0001,700
1999-06-291721721721723,0001,720
1999-06-2817117517017010,0001,700
1999-06-2517217217017016,0001,700
1999-06-2417117217017225,0001,720
1999-06-231731731721724,0001,720
1999-06-2217217417217414,0001,740
1999-06-2117017317017224,0001,720
1999-06-171721731721733,0001,730
1999-06-161651741651736,0001,730
1999-06-151601601601605,0001,600
1999-06-141521551521529,0001,520
1999-06-111651651601603,0001,600
1999-06-1015116015016018,0001,600
1999-06-091551551501508,0001,500
1999-06-081551551551551,0001,550
1999-06-0715516015015514,0001,550
1999-06-0416016015015011,0001,500
1999-06-031551601551603,0001,600
1999-06-021581581551552,0001,550
1999-05-281561601551605,0001,600
1999-05-261601601551609,0001,600
1999-05-251601601601602,0001,600
1999-05-1817617617017010,0001,700
1999-05-171761761751752,0001,750
1999-05-1418018017518012,0001,800
1999-05-131801801801806,0001,800
1999-05-1218018017517520,0001,750
1999-05-111801801801804,0001,800
1999-05-101831831801803,0001,800
1999-05-071811841811845,0001,840
1999-05-0618018718018018,0001,800
1999-04-3017317316817335,0001,730
1999-04-281711881711887,0001,880
1999-04-271881881851884,0001,880
1999-04-261901901901903,0001,900
1999-04-231951951901902,0001,900
1999-04-221952001951957,0001,950
1999-04-212002002002001,0002,000
1999-04-201952001951956,0001,950
1999-04-1919620019620010,0002,000
1999-04-162002002002001,0002,000
1999-04-1519920019920014,0002,000
1999-04-1421021019020010,0002,000
1999-04-132102102102101,0002,100
1999-04-122102102102104,0002,100
1999-04-092202202052056,0002,050
1999-04-082022112002006,0002,000
1999-04-0720120120120110,0002,010
1999-04-0619920117917914,0001,790
1999-04-0517117417117419,0001,740
1999-04-0217517816917017,0001,700
1999-04-0116917416917014,0001,700
1999-03-311651701651705,0001,700
1999-03-301541631541633,0001,630
1999-03-291571581521529,0001,520
1999-03-261601601521522,0001,520
1999-03-251551601521526,0001,520
1999-03-241501511501516,0001,510
1999-03-231631631591597,0001,590
1999-03-191621631621636,0001,630
1999-03-181651651621624,0001,620
1999-03-1717017516216521,0001,650
1999-03-161601651601609,0001,600
1999-03-151501501501501,0001,500
1999-03-121641641641641,0001,640
1999-03-101641641641641,0001,640
1999-03-081521641521643,0001,640
1999-03-041701701701701,0001,700
1999-03-0316517016517010,0001,700
1999-03-021501501501503,0001,500
1999-03-011591601591604,0001,600
1999-02-261591591591594,0001,590
1999-02-251601601591595,0001,590
1999-02-241601601601603,0001,600
1999-02-231551601551608,0001,600
1999-02-221511581511545,0001,540
1999-02-1916716815715733,0001,570
1999-02-1815715715715733,0001,570
1999-02-1717717717317314,0001,730
1999-02-1614116514116563,0001,650
1999-02-1513313513313534,0001,350
1999-02-121331331331333,0001,330
1999-02-101351351351352,0001,350
1999-02-031401401401407,0001,400
1999-02-021401401401409,0001,400
1999-02-011401401401402,0001,400
1999-01-281351351351351,0001,350
1999-01-271351351351354,0001,350
1999-01-261501501311314,0001,310
1999-01-251501501501503,0001,500
1999-01-201401401401401,0001,400
1999-01-191401411401413,0001,410
1999-01-181401401401403,0001,400
1999-01-141351351311327,0001,320
1999-01-131351351351351,0001,350
1999-01-121351351351353,0001,350
1999-01-111401401401402,0001,400
1999-01-081351361351353,0001,350
1999-01-071301321301327,0001,320
1999-01-061351351311312,0001,310
1999-01-051441441391395,0001,390

分割・併合履歴 : [2008-07-01]1株→0.1株