1783 (株)fantasista の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 36 | 38 | 36 | 38 | 7,000 | 380 |
| 2001-12-26 | 31 | 31 | 31 | 31 | 5,000 | 310 |
| 2001-12-25 | 31 | 31 | 31 | 31 | 13,000 | 310 |
| 2001-12-21 | 31 | 31 | 31 | 31 | 6,000 | 310 |
| 2001-12-20 | 31 | 31 | 31 | 31 | 6,000 | 310 |
| 2001-12-17 | 38 | 38 | 38 | 38 | 10,000 | 380 |
| 2001-12-14 | 37 | 37 | 37 | 37 | 6,000 | 370 |
| 2001-12-13 | 37 | 37 | 37 | 37 | 16,000 | 370 |
| 2001-12-12 | 37 | 37 | 37 | 37 | 2,000 | 370 |
| 2001-12-11 | 36 | 36 | 36 | 36 | 2,000 | 360 |
| 2001-12-07 | 39 | 39 | 39 | 39 | 4,000 | 390 |
| 2001-12-06 | 39 | 39 | 39 | 39 | 3,000 | 390 |
| 2001-12-03 | 40 | 40 | 40 | 40 | 10,000 | 400 |
| 2001-11-30 | 40 | 42 | 40 | 42 | 5,000 | 420 |
| 2001-11-29 | 38 | 38 | 38 | 38 | 6,000 | 380 |
| 2001-11-28 | 38 | 38 | 38 | 38 | 5,000 | 380 |
| 2001-11-27 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2001-11-26 | 37 | 37 | 37 | 37 | 2,000 | 370 |
| 2001-11-22 | 35 | 36 | 35 | 36 | 4,000 | 360 |
| 2001-11-21 | 42 | 42 | 34 | 34 | 10,000 | 340 |
| 2001-11-19 | 44 | 44 | 44 | 44 | 3,000 | 440 |
| 2001-11-16 | 43 | 45 | 43 | 45 | 4,000 | 450 |
| 2001-11-15 | 38 | 45 | 38 | 45 | 4,000 | 450 |
| 2001-11-14 | 28 | 28 | 28 | 28 | 1,000 | 280 |
| 2001-11-07 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2001-11-05 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2001-11-02 | 47 | 47 | 47 | 47 | 2,000 | 470 |
| 2001-10-30 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2001-10-29 | 57 | 57 | 55 | 55 | 5,000 | 550 |
| 2001-10-26 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2001-10-24 | 45 | 49 | 45 | 49 | 6,000 | 490 |
| 2001-10-23 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2001-10-18 | 56 | 56 | 56 | 56 | 3,000 | 560 |
| 2001-10-09 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2001-10-01 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2001-09-28 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2001-09-27 | 56 | 56 | 56 | 56 | 3,000 | 560 |
| 2001-09-12 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2001-09-07 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2001-09-03 | 62 | 62 | 60 | 60 | 4,000 | 600 |
| 2001-08-29 | 65 | 65 | 63 | 63 | 8,000 | 630 |
| 2001-08-28 | 65 | 65 | 63 | 63 | 9,000 | 630 |
| 2001-08-20 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2001-08-17 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2001-08-06 | 60 | 64 | 60 | 64 | 7,000 | 640 |
| 2001-08-02 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2001-07-26 | 56 | 56 | 55 | 55 | 3,000 | 550 |
| 2001-07-25 | 60 | 60 | 56 | 56 | 10,000 | 560 |
| 2001-07-24 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2001-07-09 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2001-07-06 | 67 | 67 | 67 | 67 | 5,000 | 670 |
| 2001-07-05 | 67 | 67 | 67 | 67 | 6,000 | 670 |
| 2001-06-29 | 65 | 65 | 63 | 63 | 4,000 | 630 |
| 2001-06-27 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-06-26 | 66 | 66 | 65 | 65 | 4,000 | 650 |
| 2001-06-25 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2001-06-22 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2001-06-19 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2001-06-08 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-06-06 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-06-01 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2001-05-31 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2001-05-28 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2001-05-25 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2001-05-21 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-05-15 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2001-05-08 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2001-05-07 | 76 | 76 | 76 | 76 | 8,000 | 760 |
| 2001-05-02 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2001-05-01 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2001-04-26 | 80 | 80 | 76 | 76 | 10,000 | 760 |
| 2001-04-25 | 75 | 75 | 70 | 74 | 30,000 | 740 |
| 2001-04-24 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2001-04-23 | 70 | 71 | 70 | 71 | 6,000 | 710 |
| 2001-04-20 | 69 | 69 | 65 | 65 | 6,000 | 650 |
| 2001-04-18 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2001-04-11 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2001-04-09 | 67 | 67 | 67 | 67 | 5,000 | 670 |
| 2001-04-05 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2001-03-30 | 63 | 65 | 63 | 65 | 3,000 | 650 |
| 2001-03-29 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2001-03-28 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2001-03-27 | 69 | 69 | 69 | 69 | 6,000 | 690 |
| 2001-03-26 | 69 | 69 | 69 | 69 | 11,000 | 690 |
| 2001-03-23 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2001-03-22 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2001-03-19 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-03-16 | 60 | 64 | 60 | 64 | 11,000 | 640 |
| 2001-03-15 | 62 | 64 | 60 | 64 | 6,000 | 640 |
| 2001-03-14 | 61 | 62 | 61 | 62 | 4,000 | 620 |
| 2001-03-09 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2001-03-08 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2001-03-07 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2001-03-05 | 61 | 61 | 60 | 60 | 5,000 | 600 |
| 2001-03-02 | 62 | 62 | 60 | 60 | 7,000 | 600 |
| 2001-03-01 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2001-02-28 | 61 | 62 | 61 | 62 | 5,000 | 620 |
| 2001-02-27 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2001-02-19 | 61 | 64 | 61 | 64 | 8,000 | 640 |
| 2001-02-15 | 60 | 60 | 58 | 58 | 12,000 | 580 |
| 2001-02-13 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2001-02-02 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2001-02-01 | 60 | 60 | 58 | 58 | 23,000 | 580 |
| 2001-01-25 | 64 | 64 | 64 | 64 | 4,000 | 640 |
| 2001-01-23 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2001-01-12 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-01-11 | 60 | 60 | 60 | 60 | 1,000 | 600 |
分割・併合履歴 ： [2008-07-01]1株→0.1株
