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 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2000-12-26 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2000-12-25 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2000-12-22 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2000-12-21 | 62 | 62 | 60 | 60 | 7,000 | 600 |
| 2000-12-20 | 62 | 62 | 62 | 62 | 6,000 | 620 |
| 2000-12-19 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2000-12-15 | 65 | 67 | 62 | 62 | 5,000 | 620 |
| 2000-12-14 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2000-12-13 | 65 | 65 | 65 | 65 | 13,000 | 650 |
| 2000-12-12 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2000-12-11 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2000-12-08 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2000-12-05 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2000-11-30 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2000-11-29 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2000-11-28 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2000-11-27 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2000-11-24 | 58 | 69 | 58 | 69 | 2,000 | 690 |
| 2000-11-17 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2000-11-15 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2000-11-10 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2000-11-08 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2000-11-07 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2000-11-01 | 71 | 72 | 71 | 72 | 3,000 | 720 |
| 2000-10-30 | 71 | 72 | 71 | 72 | 2,000 | 720 |
| 2000-10-27 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2000-10-26 | 74 | 74 | 72 | 72 | 11,000 | 720 |
| 2000-10-25 | 74 | 74 | 74 | 74 | 4,000 | 740 |
| 2000-10-19 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2000-10-04 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2000-10-03 | 73 | 73 | 72 | 72 | 2,000 | 720 |
| 2000-10-02 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2000-09-29 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2000-09-26 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2000-09-25 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2000-09-21 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2000-09-18 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2000-09-14 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2000-09-13 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2000-09-12 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2000-09-11 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2000-09-05 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2000-09-04 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2000-09-01 | 79 | 79 | 73 | 75 | 15,000 | 750 |
| 2000-08-28 | 80 | 80 | 79 | 79 | 2,000 | 790 |
| 2000-08-25 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2000-08-22 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-08-21 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2000-08-18 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-08-17 | 83 | 83 | 80 | 80 | 10,000 | 800 |
| 2000-08-16 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2000-08-03 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2000-08-01 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2000-07-31 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2000-07-28 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2000-07-26 | 86 | 86 | 86 | 86 | 7,000 | 860 |
| 2000-07-25 | 86 | 86 | 86 | 86 | 5,000 | 860 |
| 2000-07-18 | 90 | 90 | 89 | 89 | 5,000 | 890 |
| 2000-07-17 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2000-07-14 | 90 | 90 | 90 | 90 | 13,000 | 900 |
| 2000-07-13 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2000-07-12 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2000-07-10 | 90 | 95 | 90 | 95 | 15,000 | 950 |
| 2000-07-07 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2000-07-05 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-07-04 | 95 | 95 | 93 | 93 | 15,000 | 930 |
| 2000-06-30 | 90 | 91 | 86 | 90 | 9,000 | 900 |
| 2000-06-29 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 2000-06-26 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2000-06-20 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-06-19 | 95 | 96 | 95 | 95 | 3,000 | 950 |
| 2000-06-06 | 95 | 98 | 95 | 98 | 3,000 | 980 |
| 2000-06-05 | 91 | 99 | 91 | 99 | 8,000 | 990 |
| 2000-06-02 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2000-05-29 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2000-05-12 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2000-05-01 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2000-04-27 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2000-04-25 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2000-04-18 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2000-04-17 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2000-04-11 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-04-10 | 104 | 105 | 100 | 100 | 9,000 | 1,000 |
| 2000-04-07 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2000-04-04 | 100 | 100 | 96 | 96 | 3,000 | 960 |
| 2000-03-29 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2000-03-28 | 105 | 105 | 104 | 104 | 4,000 | 1,040 |
| 2000-03-27 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2000-03-24 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2000-03-23 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2000-03-22 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2000-03-21 | 100 | 100 | 90 | 90 | 24,000 | 900 |
| 2000-03-16 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-03-14 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-03-13 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2000-03-09 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-03-08 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2000-03-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-03-03 | 105 | 105 | 100 | 101 | 5,000 | 1,010 |
| 2000-03-02 | 105 | 107 | 105 | 107 | 4,000 | 1,070 |
| 2000-03-01 | 100 | 105 | 100 | 100 | 14,000 | 1,000 |
| 2000-02-29 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-02-25 | 106 | 107 | 106 | 107 | 6,000 | 1,070 |
| 2000-02-24 | 102 | 106 | 102 | 106 | 2,000 | 1,060 |
| 2000-02-23 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2000-02-22 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2000-02-21 | 100 | 106 | 100 | 106 | 6,000 | 1,060 |
| 2000-02-18 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2000-02-17 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2000-02-16 | 100 | 100 | 96 | 96 | 8,000 | 960 |
| 2000-02-15 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2000-02-09 | 100 | 100 | 94 | 94 | 10,000 | 940 |
| 2000-02-07 | 106 | 106 | 105 | 105 | 8,000 | 1,050 |
| 2000-02-04 | 105 | 106 | 100 | 106 | 12,000 | 1,060 |
| 2000-02-03 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2000-02-02 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-01-28 | 103 | 103 | 91 | 91 | 29,000 | 910 |
| 2000-01-27 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2000-01-26 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2000-01-25 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2000-01-21 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2000-01-19 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2000-01-18 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2000-01-17 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-01-14 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2000-01-13 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-01-11 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-01-07 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-01-06 | 100 | 100 | 98 | 98 | 17,000 | 980 |
| 2000-01-05 | 105 | 105 | 100 | 100 | 8,000 | 1,000 |
| 2000-01-04 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
分割・併合履歴 ： [2008-07-01]1株→0.1株
