1783 (株)fantasista の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	22	24	20	20	1,954,000	200
2003-12-29	16	26	16	22	4,785,000	220
2003-12-26	16	17	15	16	783,000	160
2003-12-25	15	16	14	16	1,372,000	160
2003-12-24	15	16	15	15	329,000	150
2003-12-22	16	17	15	15	758,000	150
2003-12-19	16	17	16	17	278,000	170
2003-12-18	17	17	16	16	290,000	160
2003-12-17	17	17	16	16	390,000	160
2003-12-16	17	17	17	17	318,000	170
2003-12-15	18	18	16	18	386,000	180
2003-12-12	17	18	17	17	270,000	170
2003-12-11	17	18	17	17	777,000	170
2003-12-10	16	17	15	17	372,000	170
2003-12-09	17	18	16	16	770,000	160
2003-12-08	18	18	16	16	506,000	160
2003-12-05	18	19	17	18	176,000	180
2003-12-04	18	18	17	18	909,000	180
2003-12-03	19	19	17	17	367,000	170
2003-12-02	19	19	18	19	259,000	190
2003-12-01	19	20	18	20	188,000	200
2003-11-28	20	20	19	19	282,000	190
2003-11-27	20	20	19	20	353,000	200
2003-11-26	21	21	19	20	511,000	200
2003-11-25	22	22	20	21	549,000	210
2003-11-21	19	21	18	21	831,000	210
2003-11-20	19	20	19	19	153,000	190
2003-11-19	19	19	18	19	247,000	190
2003-11-18	18	19	17	18	636,000	180
2003-11-17	21	21	18	19	1,181,000	190
2003-11-14	23	23	20	21	1,376,000	210
2003-11-13	19	23	18	23	1,307,000	230
2003-11-12	18	20	16	19	1,891,000	190
2003-11-11	22	22	18	19	1,215,000	190
2003-11-10	23	23	20	22	1,361,000	220
2003-11-07	25	25	23	24	466,000	240
2003-11-06	25	26	24	25	783,000	250
2003-11-05	27	27	25	25	374,000	250
2003-11-04	27	28	27	27	212,000	270
2003-10-31	29	29	26	27	568,000	270
2003-10-30	27	28	26	28	1,010,000	280
2003-10-29	29	29	25	26	1,741,000	260
2003-10-28	29	30	29	29	448,000	290
2003-10-27	30	31	28	29	827,000	290
2003-10-24	31	31	30	30	795,000	300
2003-10-23	32	33	31	31	550,000	310
2003-10-22	33	33	32	33	226,000	330
2003-10-21	34	34	33	33	695,000	330
2003-10-20	33	36	33	33	1,844,000	330
2003-10-17	33	34	32	32	516,000	320
2003-10-16	33	34	32	33	280,000	330
2003-10-15	33	34	32	33	384,000	330
2003-10-14	33	34	32	33	386,000	330
2003-10-10	34	34	32	33	451,000	330
2003-10-09	34	34	32	34	428,000	340
2003-10-08	33	34	33	34	371,000	340
2003-10-07	35	35	33	33	642,000	330
2003-10-06	34	37	32	35	1,684,000	350
2003-10-03	33	34	33	33	373,000	330
2003-10-02	33	34	32	33	548,000	330
2003-10-01	33	34	32	33	584,000	330
2003-09-30	34	34	32	33	522,000	330
2003-09-29	34	34	32	34	958,000	340
2003-09-26	35	35	33	34	926,000	340
2003-09-25	40	41	34	34	2,890,000	340
2003-09-24	36	46	35	39	9,879,000	390
2003-09-22	31	34	31	33	672,000	330
2003-09-19	32	32	31	32	281,000	320
2003-09-18	33	33	32	32	180,000	320
2003-09-17	33	33	32	32	563,000	320
2003-09-16	35	35	32	33	1,257,000	330
2003-09-12	36	36	34	35	746,000	350
2003-09-11	36	36	35	36	475,000	360
2003-09-10	34	37	34	37	1,212,000	370
2003-09-09	33	34	33	33	376,000	330
2003-09-08	34	35	33	34	256,000	340
2003-09-05	35	36	33	35	418,000	350
2003-09-04	35	37	35	35	733,000	350
2003-09-03	40	40	36	36	2,226,000	360
2003-09-02	35	40	35	40	3,114,000	400
2003-09-01	33	35	33	35	601,000	350
2003-08-29	32	35	32	33	1,353,000	330
2003-08-28	31	31	30	31	433,000	310
2003-08-27	31	32	30	31	669,000	310
2003-08-26	32	32	31	31	232,000	310
2003-08-25	31	32	31	32	462,000	320
2003-08-22	31	33	31	31	1,137,000	310
2003-08-21	32	32	31	31	251,000	310
2003-08-20	32	32	31	32	248,000	320
2003-08-19	33	33	32	32	281,000	320
2003-08-18	33	33	32	33	156,000	330
2003-08-15	33	33	32	32	470,000	320
2003-08-14	33	33	32	32	307,000	320
2003-08-13	33	33	32	33	104,000	330
2003-08-12	32	33	32	32	175,000	320
2003-08-11	34	34	32	32	183,000	320
2003-08-08	33	34	32	34	317,000	340
2003-08-07	33	33	32	32	208,000	320
2003-08-06	33	33	32	32	216,000	320
2003-08-05	36	36	33	33	819,000	330
2003-08-04	32	36	32	36	1,237,000	360
2003-08-01	34	34	32	32	529,000	320
2003-07-31	34	35	33	34	572,000	340
2003-07-30	36	36	34	35	998,000	350
2003-07-29	36	36	35	36	1,045,000	360
2003-07-28	37	37	35	36	500,000	360
2003-07-25	37	37	36	36	383,000	360
2003-07-24	36	38	36	36	586,000	360
2003-07-23	36	37	36	36	610,000	360
2003-07-22	37	37	36	37	1,315,000	370
2003-07-18	39	39	37	38	985,000	380
2003-07-17	43	43	38	38	2,954,000	380
2003-07-16	41	43	40	42	4,668,000	420
2003-07-15	38	39	37	39	2,018,000	390
2003-07-14	38	39	36	38	1,786,000	380
2003-07-11	38	38	36	37	1,031,000	370
2003-07-10	36	41	36	37	4,838,000	370
2003-07-09	36	37	35	36	790,000	360
2003-07-08	36	37	35	36	761,000	360
2003-07-07	37	37	35	36	1,416,000	360
2003-07-04	38	38	36	36	1,168,000	360
2003-07-03	38	39	37	38	831,000	380
2003-07-02	38	39	37	37	1,119,000	370
2003-07-01	39	39	37	39	996,000	390
2003-06-30	38	39	37	38	1,057,000	380
2003-06-27	39	39	36	38	1,323,000	380
2003-06-26	38	40	38	38	309,000	380
2003-06-25	39	40	38	38	1,121,000	380
2003-06-24	39	41	39	40	737,000	400
2003-06-23	40	41	39	39	666,000	390
2003-06-20	40	41	39	41	844,000	410
2003-06-19	41	43	40	40	1,200,000	400
2003-06-18	44	44	41	41	661,000	410
2003-06-17	46	47	43	44	1,920,000	440
2003-06-16	42	44	42	44	1,367,000	440
2003-06-13	40	42	39	41	1,706,000	410
2003-06-12	49	50	39	40	4,247,000	400
2003-06-11	38	45	37	45	3,160,000	450
2003-06-10	38	38	35	36	1,334,000	360
2003-06-09	36	42	34	37	1,976,000	370
2003-06-06	35	36	34	36	1,095,000	360
2003-06-05	37	38	35	37	857,000	370
2003-06-04	38	39	37	37	607,000	370
2003-06-03	40	40	38	38	760,000	380
2003-06-02	41	43	40	40	1,538,000	400
2003-05-30	37	40	36	40	1,267,000	400
2003-05-29	36	39	36	36	993,000	360
2003-05-28	37	38	35	37	1,016,000	370
2003-05-27	40	40	37	38	1,186,000	380
2003-05-26	41	41	39	40	1,651,000	400
2003-05-23	41	43	41	43	575,000	430
2003-05-22	45	45	40	42	1,963,000	420
2003-05-21	45	46	43	45	1,178,000	450
2003-05-20	47	47	44	45	1,552,000	450
2003-05-19	52	55	47	48	3,288,000	480
2003-05-16	43	53	43	50	4,430,000	500
2003-05-15	46	46	43	44	1,531,000	440
2003-05-14	49	49	45	47	1,207,000	470
2003-05-13	46	48	46	48	932,000	480
2003-05-12	49	49	46	46	942,000	460
2003-05-09	50	50	46	49	2,014,000	490
2003-05-08	52	52	49	50	1,720,000	500
2003-05-07	51	54	51	52	1,085,000	520
2003-05-06	51	53	50	51	1,167,000	510
2003-05-02	52	52	51	52	593,000	520
2003-05-01	53	54	51	52	1,055,000	520
2003-04-30	52	58	51	53	2,763,000	530
2003-04-28	55	55	50	51	1,543,000	510
2003-04-25	60	60	52	54	1,581,000	540
2003-04-24	65	69	60	61	2,988,000	610
2003-04-23	67	67	61	61	1,217,000	610
2003-04-22	74	75	66	70	1,914,000	700
2003-04-21	76	80	71	72	1,132,000	720
2003-04-18	74	80	69	76	1,763,000	760
2003-04-17	80	82	70	72	2,203,000	720
2003-04-16	89	92	79	80	3,706,000	800
2003-04-15	57	79	57	79	4,543,000	790
2003-04-14	52	54	51	54	1,374,000	540
2003-04-11	51	52	50	51	382,000	510
2003-04-10	51	54	51	51	1,041,000	510
2003-04-09	51	55	50	50	1,305,000	500
2003-04-08	48	53	48	50	1,050,000	500
2003-04-07	48	49	45	45	1,107,000	450
2003-04-04	53	54	47	50	1,189,000	500
2003-04-03	53	55	51	53	495,000	530
2003-04-02	57	58	52	52	1,351,000	520
2003-04-01	54	57	53	56	1,010,000	560
2003-03-31	55	56	51	54	730,000	540
2003-03-28	68	68	56	58	2,360,000	580
2003-03-27	55	67	54	65	2,462,000	650
2003-03-26	56	63	49	53	2,114,000	530
2003-03-25	73	73	56	58	2,087,000	580
2003-03-24	82	82	75	76	771,000	760
2003-03-20	77	81	76	77	903,000	770
2003-03-19	80	81	76	78	698,000	780
2003-03-18	86	90	79	84	1,831,000	840
2003-03-17	81	84	80	84	680,000	840
2003-03-14	86	92	82	82	1,022,000	820
2003-03-13	80	82	77	81	683,000	810
2003-03-12	80	84	77	81	523,000	810
2003-03-11	72	85	71	79	856,000	790
2003-03-10	78	78	71	73	853,000	730
2003-03-07	80	82	78	78	576,000	780
2003-03-06	78	85	78	81	760,000	810
2003-03-05	83	83	78	79	1,017,000	790
2003-03-04	83	89	83	83	1,021,000	830
2003-03-03	76	91	76	82	751,000	820
2003-02-28	80	80	75	76	939,000	760
2003-02-27	86	89	76	78	904,000	780
2003-02-26	92	93	87	88	559,000	880
2003-02-25	94	96	88	90	755,000	900
2003-02-24	90	103	88	96	1,091,000	960
2003-02-21	98	98	85	88	1,042,000	880
2003-02-20	101	103	95	97	1,032,000	970
2003-02-19	108	109	99	100	991,000	1,000
2003-02-18	110	110	104	108	524,000	1,080
2003-02-17	110	114	107	108	673,000	1,080
2003-02-14	114	115	107	109	773,000	1,090
2003-02-13	115	119	109	114	705,000	1,140
2003-02-12	118	125	113	113	1,120,000	1,130
2003-02-10	102	125	102	118	905,000	1,180
2003-02-07	105	108	100	101	844,000	1,010
2003-02-06	113	113	105	105	507,000	1,050
2003-02-05	113	117	110	110	821,000	1,100
2003-02-04	120	127	111	112	863,000	1,120
2003-02-03	109	123	103	117	1,083,000	1,170
2003-01-31	116	116	100	104	1,359,000	1,040
2003-01-30	120	124	112	117	736,000	1,170
2003-01-29	122	127	110	120	671,000	1,200
2003-01-28	125	127	121	124	541,000	1,240
2003-01-27	127	132	124	124	757,000	1,240
2003-01-24	133	133	125	125	805,000	1,250
2003-01-23	131	135	120	123	787,000	1,230
2003-01-22	135	143	123	132	1,805,000	1,320
2003-01-21	110	127	105	127	1,317,000	1,270
2003-01-20	100	115	100	105	707,000	1,050
2003-01-17	115	116	101	101	1,120,000	1,010
2003-01-16	130	130	112	120	1,309,000	1,200
2003-01-15	132	142	124	127	3,145,000	1,270
2003-01-14	87	130	87	121	2,433,000	1,210
2003-01-10	86	90	82	89	718,000	890
2003-01-09	88	88	80	86	796,000	860
2003-01-08	87	90	85	87	311,000	870
2003-01-07	92	92	88	90	560,000	900
2003-01-06	90	94	88	91	803,000	910

分割・併合履歴： [2008-07-01]1株→0.1株