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
2002-12-3085917885334,000850
2002-12-2789938383928,000830
2002-12-268810485892,176,000890
2002-12-25739070843,620,000840
2002-12-24828466682,568,000680
2002-12-2011511580814,368,000810
2002-12-191301331131152,632,0001,150
2002-12-181151431151214,845,0001,210
2002-12-171251351051145,900,0001,140
2002-12-162202241451452,779,0001,450
2002-12-133053502252255,552,0002,250
2002-12-122803112723051,940,0003,050
2002-12-112402732252701,681,0002,700
2002-12-102232392102351,024,0002,350
2002-12-092302382162241,518,0002,240
2002-12-061832201812162,301,0002,160
2002-12-052392541931931,898,0001,930
2002-12-042002501952402,805,0002,400
2002-12-031962151732003,193,0002,000
2002-12-021451911451912,540,0001,910
2002-11-291181471181411,454,0001,410
2002-11-281031131031101,212,0001,100
2002-11-27100108951011,342,0001,010
2002-11-261061099899655,000990
2002-11-25112115105105904,0001,050
2002-11-221101181051101,274,0001,100
2002-11-219911399108536,0001,080
2002-11-2091102911011,143,0001,010
2002-11-1995968894653,000940
2002-11-189110091951,317,000950
2002-11-1598988586514,000860
2002-11-1498989195629,000950
2002-11-13961019393447,000930
2002-11-129210385103425,0001,030
2002-11-111041089095524,000950
2002-11-08110111104104329,0001,040
2002-11-07106112105108368,0001,080
2002-11-06109124101106714,0001,060
2002-11-058811080105573,0001,050
2002-11-0190948889326,000890
2002-10-3192958991290,000910
2002-10-3080917888398,000880
2002-10-2965806576180,000760
2002-10-2870706565719,000650
2002-10-25697566711,188,000710
2002-10-24707365731,023,000730
2002-10-2372756969888,000690
2002-10-22758069741,156,000740
2002-10-2188887979904,000790
2002-10-18769066901,767,000900
2002-10-17909179791,744,000790
2002-10-16951019093995,000930
2002-10-1510010595100272,0001,000
2002-10-11105112901101,384,0001,100
2002-10-10114127105115911,0001,150
2002-10-09111123102119422,0001,190
2002-10-089211080110484,0001,100
2002-10-079711897972,971,000970
2002-10-04174174143147453,0001,470
2002-10-03188188175176588,0001,760
2002-10-02154195154195673,0001,950
2002-10-01144165131153389,0001,530
2002-09-30121146121146259,0001,460
2002-09-2712912912112143,0001,210
2002-09-2612912912012954,0001,290
2002-09-25133133118129183,0001,290
2002-09-2413113313113377,0001,330
2002-09-2013013513013376,0001,330
2002-09-19133143130130152,0001,300
2002-09-18146146135140180,0001,400
2002-09-17142153138147345,0001,470
2002-09-13135145135137257,0001,370
2002-09-12150152130134594,0001,340
2002-09-11150175130160625,0001,600
2002-09-10135155130150711,0001,500
2002-09-09114114114114332,0001,140
2002-09-064864486424,000640
2002-09-05363636364,000360
2002-09-044563383865,000380
2002-09-033845384229,000420
2002-09-02363636363,000360
2002-08-30353535353,000350
2002-08-274041404111,000410
2002-08-263840384022,000400
2002-08-233438343816,000380
2002-08-223434303242,000320
2002-08-21323932393,000390
2002-08-16343434342,000340
2002-08-14353535352,000350
2002-08-133535353517,000350
2002-08-12353535352,000350
2002-08-09353535351,000350
2002-08-073035303532,000350
2002-08-06282828281,000280
2002-08-05303030301,000300
2002-07-31373737371,000370
2002-07-25333433348,000340
2002-07-24343434341,000340
2002-07-23333333331,000330
2002-07-22383838385,000380
2002-07-18343434342,000340
2002-07-17353535351,000350
2002-07-15393939393,000390
2002-07-09343433336,000330
2002-07-08343434341,000340
2002-07-02373737372,000370
2002-07-01383837377,000370
2002-06-28353535354,000350
2002-06-27353535358,000350
2002-06-25373737376,000370
2002-06-24373737371,000370
2002-06-19373737371,000370
2002-06-18373737375,000370
2002-06-173838373712,000370
2002-06-14373737371,000370
2002-05-27454545456,000450
2002-05-24454545451,000450
2002-05-23454545451,000450
2002-05-224040404010,000400
2002-05-21393939391,000390
2002-05-14404040401,000400
2002-05-08374237424,000420
2002-04-26404040402,000400
2002-04-25404040407,000400
2002-04-23373737379,000370
2002-04-22404040407,000400
2002-04-183535353525,000350
2002-04-15575757574,000570
2002-04-115065505714,000570
2002-04-105050505021,000500
2002-04-09353535351,000350
2002-04-08404040401,000400
2002-04-03454540406,000400
2002-04-01434343431,000430
2002-03-29434343432,000430
2002-03-26464640407,000400
2002-03-11494949491,000490
2002-03-08404040405,000400
2002-03-07354035403,000400
2002-03-05343534352,000350
2002-03-01343433338,000330
2002-02-28373737374,000370
2002-02-27404040402,000400
2002-02-265151474711,000470
2002-02-25515151513,000510
2002-02-214045404513,000450
2002-02-18384038408,000400
2002-02-08353535351,000350
2002-02-07353535352,000350
2002-02-01363636362,000360
2002-01-31363632322,000320
2002-01-30363636364,000360
2002-01-29363636361,000360
2002-01-28363636362,000360
2002-01-25363636361,000360
2002-01-224042404210,000420
2002-01-17404040405,000400
2002-01-16404040403,000400
2002-01-07383838381,000380
2002-01-04383838381,000380

分割・併合履歴 : [2008-07-01]1株→0.1株