1783 (株)fantasista の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 85 | 91 | 78 | 85 | 334,000 | 850 |
| 2002-12-27 | 89 | 93 | 83 | 83 | 928,000 | 830 |
| 2002-12-26 | 88 | 104 | 85 | 89 | 2,176,000 | 890 |
| 2002-12-25 | 73 | 90 | 70 | 84 | 3,620,000 | 840 |
| 2002-12-24 | 82 | 84 | 66 | 68 | 2,568,000 | 680 |
| 2002-12-20 | 115 | 115 | 80 | 81 | 4,368,000 | 810 |
| 2002-12-19 | 130 | 133 | 113 | 115 | 2,632,000 | 1,150 |
| 2002-12-18 | 115 | 143 | 115 | 121 | 4,845,000 | 1,210 |
| 2002-12-17 | 125 | 135 | 105 | 114 | 5,900,000 | 1,140 |
| 2002-12-16 | 220 | 224 | 145 | 145 | 2,779,000 | 1,450 |
| 2002-12-13 | 305 | 350 | 225 | 225 | 5,552,000 | 2,250 |
| 2002-12-12 | 280 | 311 | 272 | 305 | 1,940,000 | 3,050 |
| 2002-12-11 | 240 | 273 | 225 | 270 | 1,681,000 | 2,700 |
| 2002-12-10 | 223 | 239 | 210 | 235 | 1,024,000 | 2,350 |
| 2002-12-09 | 230 | 238 | 216 | 224 | 1,518,000 | 2,240 |
| 2002-12-06 | 183 | 220 | 181 | 216 | 2,301,000 | 2,160 |
| 2002-12-05 | 239 | 254 | 193 | 193 | 1,898,000 | 1,930 |
| 2002-12-04 | 200 | 250 | 195 | 240 | 2,805,000 | 2,400 |
| 2002-12-03 | 196 | 215 | 173 | 200 | 3,193,000 | 2,000 |
| 2002-12-02 | 145 | 191 | 145 | 191 | 2,540,000 | 1,910 |
| 2002-11-29 | 118 | 147 | 118 | 141 | 1,454,000 | 1,410 |
| 2002-11-28 | 103 | 113 | 103 | 110 | 1,212,000 | 1,100 |
| 2002-11-27 | 100 | 108 | 95 | 101 | 1,342,000 | 1,010 |
| 2002-11-26 | 106 | 109 | 98 | 99 | 655,000 | 990 |
| 2002-11-25 | 112 | 115 | 105 | 105 | 904,000 | 1,050 |
| 2002-11-22 | 110 | 118 | 105 | 110 | 1,274,000 | 1,100 |
| 2002-11-21 | 99 | 113 | 99 | 108 | 536,000 | 1,080 |
| 2002-11-20 | 91 | 102 | 91 | 101 | 1,143,000 | 1,010 |
| 2002-11-19 | 95 | 96 | 88 | 94 | 653,000 | 940 |
| 2002-11-18 | 91 | 100 | 91 | 95 | 1,317,000 | 950 |
| 2002-11-15 | 98 | 98 | 85 | 86 | 514,000 | 860 |
| 2002-11-14 | 98 | 98 | 91 | 95 | 629,000 | 950 |
| 2002-11-13 | 96 | 101 | 93 | 93 | 447,000 | 930 |
| 2002-11-12 | 92 | 103 | 85 | 103 | 425,000 | 1,030 |
| 2002-11-11 | 104 | 108 | 90 | 95 | 524,000 | 950 |
| 2002-11-08 | 110 | 111 | 104 | 104 | 329,000 | 1,040 |
| 2002-11-07 | 106 | 112 | 105 | 108 | 368,000 | 1,080 |
| 2002-11-06 | 109 | 124 | 101 | 106 | 714,000 | 1,060 |
| 2002-11-05 | 88 | 110 | 80 | 105 | 573,000 | 1,050 |
| 2002-11-01 | 90 | 94 | 88 | 89 | 326,000 | 890 |
| 2002-10-31 | 92 | 95 | 89 | 91 | 290,000 | 910 |
| 2002-10-30 | 80 | 91 | 78 | 88 | 398,000 | 880 |
| 2002-10-29 | 65 | 80 | 65 | 76 | 180,000 | 760 |
| 2002-10-28 | 70 | 70 | 65 | 65 | 719,000 | 650 |
| 2002-10-25 | 69 | 75 | 66 | 71 | 1,188,000 | 710 |
| 2002-10-24 | 70 | 73 | 65 | 73 | 1,023,000 | 730 |
| 2002-10-23 | 72 | 75 | 69 | 69 | 888,000 | 690 |
| 2002-10-22 | 75 | 80 | 69 | 74 | 1,156,000 | 740 |
| 2002-10-21 | 88 | 88 | 79 | 79 | 904,000 | 790 |
| 2002-10-18 | 76 | 90 | 66 | 90 | 1,767,000 | 900 |
| 2002-10-17 | 90 | 91 | 79 | 79 | 1,744,000 | 790 |
| 2002-10-16 | 95 | 101 | 90 | 93 | 995,000 | 930 |
| 2002-10-15 | 100 | 105 | 95 | 100 | 272,000 | 1,000 |
| 2002-10-11 | 105 | 112 | 90 | 110 | 1,384,000 | 1,100 |
| 2002-10-10 | 114 | 127 | 105 | 115 | 911,000 | 1,150 |
| 2002-10-09 | 111 | 123 | 102 | 119 | 422,000 | 1,190 |
| 2002-10-08 | 92 | 110 | 80 | 110 | 484,000 | 1,100 |
| 2002-10-07 | 97 | 118 | 97 | 97 | 2,971,000 | 970 |
| 2002-10-04 | 174 | 174 | 143 | 147 | 453,000 | 1,470 |
| 2002-10-03 | 188 | 188 | 175 | 176 | 588,000 | 1,760 |
| 2002-10-02 | 154 | 195 | 154 | 195 | 673,000 | 1,950 |
| 2002-10-01 | 144 | 165 | 131 | 153 | 389,000 | 1,530 |
| 2002-09-30 | 121 | 146 | 121 | 146 | 259,000 | 1,460 |
| 2002-09-27 | 129 | 129 | 121 | 121 | 43,000 | 1,210 |
| 2002-09-26 | 129 | 129 | 120 | 129 | 54,000 | 1,290 |
| 2002-09-25 | 133 | 133 | 118 | 129 | 183,000 | 1,290 |
| 2002-09-24 | 131 | 133 | 131 | 133 | 77,000 | 1,330 |
| 2002-09-20 | 130 | 135 | 130 | 133 | 76,000 | 1,330 |
| 2002-09-19 | 133 | 143 | 130 | 130 | 152,000 | 1,300 |
| 2002-09-18 | 146 | 146 | 135 | 140 | 180,000 | 1,400 |
| 2002-09-17 | 142 | 153 | 138 | 147 | 345,000 | 1,470 |
| 2002-09-13 | 135 | 145 | 135 | 137 | 257,000 | 1,370 |
| 2002-09-12 | 150 | 152 | 130 | 134 | 594,000 | 1,340 |
| 2002-09-11 | 150 | 175 | 130 | 160 | 625,000 | 1,600 |
| 2002-09-10 | 135 | 155 | 130 | 150 | 711,000 | 1,500 |
| 2002-09-09 | 114 | 114 | 114 | 114 | 332,000 | 1,140 |
| 2002-09-06 | 48 | 64 | 48 | 64 | 24,000 | 640 |
| 2002-09-05 | 36 | 36 | 36 | 36 | 4,000 | 360 |
| 2002-09-04 | 45 | 63 | 38 | 38 | 65,000 | 380 |
| 2002-09-03 | 38 | 45 | 38 | 42 | 29,000 | 420 |
| 2002-09-02 | 36 | 36 | 36 | 36 | 3,000 | 360 |
| 2002-08-30 | 35 | 35 | 35 | 35 | 3,000 | 350 |
| 2002-08-27 | 40 | 41 | 40 | 41 | 11,000 | 410 |
| 2002-08-26 | 38 | 40 | 38 | 40 | 22,000 | 400 |
| 2002-08-23 | 34 | 38 | 34 | 38 | 16,000 | 380 |
| 2002-08-22 | 34 | 34 | 30 | 32 | 42,000 | 320 |
| 2002-08-21 | 32 | 39 | 32 | 39 | 3,000 | 390 |
| 2002-08-16 | 34 | 34 | 34 | 34 | 2,000 | 340 |
| 2002-08-14 | 35 | 35 | 35 | 35 | 2,000 | 350 |
| 2002-08-13 | 35 | 35 | 35 | 35 | 17,000 | 350 |
| 2002-08-12 | 35 | 35 | 35 | 35 | 2,000 | 350 |
| 2002-08-09 | 35 | 35 | 35 | 35 | 1,000 | 350 |
| 2002-08-07 | 30 | 35 | 30 | 35 | 32,000 | 350 |
| 2002-08-06 | 28 | 28 | 28 | 28 | 1,000 | 280 |
| 2002-08-05 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2002-07-31 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2002-07-25 | 33 | 34 | 33 | 34 | 8,000 | 340 |
| 2002-07-24 | 34 | 34 | 34 | 34 | 1,000 | 340 |
| 2002-07-23 | 33 | 33 | 33 | 33 | 1,000 | 330 |
| 2002-07-22 | 38 | 38 | 38 | 38 | 5,000 | 380 |
| 2002-07-18 | 34 | 34 | 34 | 34 | 2,000 | 340 |
| 2002-07-17 | 35 | 35 | 35 | 35 | 1,000 | 350 |
| 2002-07-15 | 39 | 39 | 39 | 39 | 3,000 | 390 |
| 2002-07-09 | 34 | 34 | 33 | 33 | 6,000 | 330 |
| 2002-07-08 | 34 | 34 | 34 | 34 | 1,000 | 340 |
| 2002-07-02 | 37 | 37 | 37 | 37 | 2,000 | 370 |
| 2002-07-01 | 38 | 38 | 37 | 37 | 7,000 | 370 |
| 2002-06-28 | 35 | 35 | 35 | 35 | 4,000 | 350 |
| 2002-06-27 | 35 | 35 | 35 | 35 | 8,000 | 350 |
| 2002-06-25 | 37 | 37 | 37 | 37 | 6,000 | 370 |
| 2002-06-24 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2002-06-19 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2002-06-18 | 37 | 37 | 37 | 37 | 5,000 | 370 |
| 2002-06-17 | 38 | 38 | 37 | 37 | 12,000 | 370 |
| 2002-06-14 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2002-05-27 | 45 | 45 | 45 | 45 | 6,000 | 450 |
| 2002-05-24 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2002-05-23 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2002-05-22 | 40 | 40 | 40 | 40 | 10,000 | 400 |
| 2002-05-21 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2002-05-14 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2002-05-08 | 37 | 42 | 37 | 42 | 4,000 | 420 |
| 2002-04-26 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2002-04-25 | 40 | 40 | 40 | 40 | 7,000 | 400 |
| 2002-04-23 | 37 | 37 | 37 | 37 | 9,000 | 370 |
| 2002-04-22 | 40 | 40 | 40 | 40 | 7,000 | 400 |
| 2002-04-18 | 35 | 35 | 35 | 35 | 25,000 | 350 |
| 2002-04-15 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2002-04-11 | 50 | 65 | 50 | 57 | 14,000 | 570 |
| 2002-04-10 | 50 | 50 | 50 | 50 | 21,000 | 500 |
| 2002-04-09 | 35 | 35 | 35 | 35 | 1,000 | 350 |
| 2002-04-08 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2002-04-03 | 45 | 45 | 40 | 40 | 6,000 | 400 |
| 2002-04-01 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 2002-03-29 | 43 | 43 | 43 | 43 | 2,000 | 430 |
| 2002-03-26 | 46 | 46 | 40 | 40 | 7,000 | 400 |
| 2002-03-11 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2002-03-08 | 40 | 40 | 40 | 40 | 5,000 | 400 |
| 2002-03-07 | 35 | 40 | 35 | 40 | 3,000 | 400 |
| 2002-03-05 | 34 | 35 | 34 | 35 | 2,000 | 350 |
| 2002-03-01 | 34 | 34 | 33 | 33 | 8,000 | 330 |
| 2002-02-28 | 37 | 37 | 37 | 37 | 4,000 | 370 |
| 2002-02-27 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2002-02-26 | 51 | 51 | 47 | 47 | 11,000 | 470 |
| 2002-02-25 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2002-02-21 | 40 | 45 | 40 | 45 | 13,000 | 450 |
| 2002-02-18 | 38 | 40 | 38 | 40 | 8,000 | 400 |
| 2002-02-08 | 35 | 35 | 35 | 35 | 1,000 | 350 |
| 2002-02-07 | 35 | 35 | 35 | 35 | 2,000 | 350 |
| 2002-02-01 | 36 | 36 | 36 | 36 | 2,000 | 360 |
| 2002-01-31 | 36 | 36 | 32 | 32 | 2,000 | 320 |
| 2002-01-30 | 36 | 36 | 36 | 36 | 4,000 | 360 |
| 2002-01-29 | 36 | 36 | 36 | 36 | 1,000 | 360 |
| 2002-01-28 | 36 | 36 | 36 | 36 | 2,000 | 360 |
| 2002-01-25 | 36 | 36 | 36 | 36 | 1,000 | 360 |
| 2002-01-22 | 40 | 42 | 40 | 42 | 10,000 | 420 |
| 2002-01-17 | 40 | 40 | 40 | 40 | 5,000 | 400 |
| 2002-01-16 | 40 | 40 | 40 | 40 | 3,000 | 400 |
| 2002-01-07 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2002-01-04 | 38 | 38 | 38 | 38 | 1,000 | 380 |
分割・併合履歴 ： [2008-07-01]1株→0.1株
