1783 (株)fantasista の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-28626262621,000620
2000-12-26606060605,000600
2000-12-25606060603,000600
2000-12-22606060603,000600
2000-12-21626260607,000600
2000-12-20626262626,000620
2000-12-19626262624,000620
2000-12-15656762625,000620
2000-12-14656565652,000650
2000-12-136565656513,000650
2000-12-12656565651,000650
2000-12-11656565652,000650
2000-12-08656565651,000650
2000-12-05676767671,000670
2000-11-30626262621,000620
2000-11-29707070703,000700
2000-11-28707070701,000700
2000-11-27696969692,000690
2000-11-24586958692,000690
2000-11-17656565651,000650
2000-11-15707070701,000700
2000-11-10707070705,000700
2000-11-08707070703,000700
2000-11-07707070701,000700
2000-11-01717271723,000720
2000-10-30717271722,000720
2000-10-27727272723,000720
2000-10-267474727211,000720
2000-10-25747474744,000740
2000-10-19727272724,000720
2000-10-04727272722,000720
2000-10-03737372722,000720
2000-10-02727272723,000720
2000-09-29858585852,000850
2000-09-26787878781,000780
2000-09-25787878781,000780
2000-09-21818181814,000810
2000-09-18757575754,000750
2000-09-14757575752,000750
2000-09-13757575751,000750
2000-09-12757575751,000750
2000-09-11757575754,000750
2000-09-05757575751,000750
2000-09-04757575751,000750
2000-09-017979737515,000750
2000-08-28808079792,000790
2000-08-25767676763,000760
2000-08-22808080802,000800
2000-08-21808080804,000800
2000-08-18808080802,000800
2000-08-178383808010,000800
2000-08-16838383833,000830
2000-08-03858585856,000850
2000-08-01868686864,000860
2000-07-31818181812,000810
2000-07-28868686862,000860
2000-07-26868686867,000860
2000-07-25868686865,000860
2000-07-18909089895,000890
2000-07-17909090901,000900
2000-07-149090909013,000900
2000-07-13929292922,000920
2000-07-12939393932,000930
2000-07-109095909515,000950
2000-07-07909090905,000900
2000-07-05939393931,000930
2000-07-049595939315,000930
2000-06-30909186909,000900
2000-06-299090909011,000900
2000-06-26909090903,000900
2000-06-20959595952,000950
2000-06-19959695953,000950
2000-06-06959895983,000980
2000-06-05919991998,000990
2000-06-02909090902,000900
2000-05-29979797973,000970
2000-05-12939393932,000930
2000-05-01969696961,000960
2000-04-27969696962,000960
2000-04-25959595951,000950
2000-04-18999999992,000990
2000-04-1710010099994,000990
2000-04-111001001001002,0001,000
2000-04-101041051001009,0001,000
2000-04-071051051051053,0001,050
2000-04-0410010096963,000960
2000-03-291031031031031,0001,030
2000-03-281051051041044,0001,040
2000-03-271041041041044,0001,040
2000-03-241041041041042,0001,040
2000-03-23989898981,000980
2000-03-22939393933,000930
2000-03-21100100909024,000900
2000-03-161051051051051,0001,050
2000-03-141051051051051,0001,050
2000-03-131051051051052,0001,050
2000-03-091051051051051,0001,050
2000-03-081051051051055,0001,050
2000-03-061001001001001,0001,000
2000-03-031051051001015,0001,010
2000-03-021051071051074,0001,070
2000-03-0110010510010014,0001,000
2000-02-291001001001002,0001,000
2000-02-251061071061076,0001,070
2000-02-241021061021062,0001,060
2000-02-231001011001012,0001,010
2000-02-22969696961,000960
2000-02-211001061001066,0001,060
2000-02-181011011011013,0001,010
2000-02-171001001001005,0001,000
2000-02-1610010096968,000960
2000-02-151001001001004,0001,000
2000-02-09100100949410,000940
2000-02-071061061051058,0001,050
2000-02-0410510610010612,0001,060
2000-02-031051051051052,0001,050
2000-02-021051051051051,0001,050
2000-01-28103103919129,000910
2000-01-271031031031035,0001,030
2000-01-261091091091093,0001,090
2000-01-251141141141143,0001,140
2000-01-211051051051055,0001,050
2000-01-191031031031034,0001,030
2000-01-181031031031031,0001,030
2000-01-171001001001003,0001,000
2000-01-141021021021021,0001,020
2000-01-131001001001003,0001,000
2000-01-111001001001001,0001,000
2000-01-071001001001002,0001,000
2000-01-06100100989817,000980
2000-01-051051051001008,0001,000
2000-01-041051051051051,0001,050

分割・併合履歴 : [2008-07-01]1株→0.1株