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
2001-12-27363836387,000380
2001-12-26313131315,000310
2001-12-253131313113,000310
2001-12-21313131316,000310
2001-12-20313131316,000310
2001-12-173838383810,000380
2001-12-14373737376,000370
2001-12-133737373716,000370
2001-12-12373737372,000370
2001-12-11363636362,000360
2001-12-07393939394,000390
2001-12-06393939393,000390
2001-12-034040404010,000400
2001-11-30404240425,000420
2001-11-29383838386,000380
2001-11-28383838385,000380
2001-11-27373737371,000370
2001-11-26373737372,000370
2001-11-22353635364,000360
2001-11-214242343410,000340
2001-11-19444444443,000440
2001-11-16434543454,000450
2001-11-15384538454,000450
2001-11-14282828281,000280
2001-11-07484848481,000480
2001-11-05484848481,000480
2001-11-02474747472,000470
2001-10-30505050503,000500
2001-10-29575755555,000550
2001-10-26575757572,000570
2001-10-24454945496,000490
2001-10-23525252521,000520
2001-10-18565656563,000560
2001-10-09525252521,000520
2001-10-01575757572,000570
2001-09-28575757571,000570
2001-09-27565656563,000560
2001-09-12575757571,000570
2001-09-07565656561,000560
2001-09-03626260604,000600
2001-08-29656563638,000630
2001-08-28656563639,000630
2001-08-20606060605,000600
2001-08-17606060605,000600
2001-08-06606460647,000640
2001-08-02555555551,000550
2001-07-26565655553,000550
2001-07-256060565610,000560
2001-07-24606060602,000600
2001-07-09707070702,000700
2001-07-06676767675,000670
2001-07-05676767676,000670
2001-06-29656563634,000630
2001-06-27656565651,000650
2001-06-26666665654,000650
2001-06-25666666663,000660
2001-06-22656565652,000650
2001-06-19616161611,000610
2001-06-08656565651,000650
2001-06-06656565651,000650
2001-06-01737373731,000730
2001-05-31737373731,000730
2001-05-28737373731,000730
2001-05-25747474743,000740
2001-05-21757575752,000750
2001-05-15737373732,000730
2001-05-08757575753,000750
2001-05-07767676768,000760
2001-05-02797979791,000790
2001-05-01787878781,000780
2001-04-268080767610,000760
2001-04-257575707430,000740
2001-04-24717171711,000710
2001-04-23707170716,000710
2001-04-20696965656,000650
2001-04-18707070701,000700
2001-04-11626262621,000620
2001-04-09676767675,000670
2001-04-05656565655,000650
2001-03-30636563653,000650
2001-03-29616161611,000610
2001-03-28696969692,000690
2001-03-27696969696,000690
2001-03-266969696911,000690
2001-03-23686868682,000680
2001-03-22686868685,000680
2001-03-19656565651,000650
2001-03-166064606411,000640
2001-03-15626460646,000640
2001-03-14616261624,000620
2001-03-09606060605,000600
2001-03-08606060601,000600
2001-03-07606060604,000600
2001-03-05616160605,000600
2001-03-02626260607,000600
2001-03-01626262621,000620
2001-02-28616261625,000620
2001-02-27616161613,000610
2001-02-19616461648,000640
2001-02-156060585812,000580
2001-02-13606060601,000600
2001-02-02606060601,000600
2001-02-016060585823,000580
2001-01-25646464644,000640
2001-01-23606060606,000600
2001-01-12656565651,000650
2001-01-11606060601,000600

分割・併合履歴 : [2008-07-01]1株→0.1株