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
