1783 (株)fantasista の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 25 | 26 | 25 | 25 | 67,000 | 250 |
| 2004-12-29 | 25 | 26 | 25 | 25 | 457,000 | 250 |
| 2004-12-28 | 25 | 25 | 24 | 25 | 163,000 | 250 |
| 2004-12-27 | 25 | 26 | 24 | 25 | 417,000 | 250 |
| 2004-12-24 | 25 | 26 | 25 | 26 | 471,000 | 260 |
| 2004-12-22 | 25 | 26 | 25 | 26 | 509,000 | 260 |
| 2004-12-21 | 25 | 26 | 24 | 26 | 609,000 | 260 |
| 2004-12-20 | 25 | 26 | 25 | 25 | 375,000 | 250 |
| 2004-12-17 | 25 | 26 | 25 | 26 | 295,000 | 260 |
| 2004-12-16 | 26 | 27 | 25 | 25 | 543,000 | 250 |
| 2004-12-15 | 27 | 27 | 26 | 26 | 181,000 | 260 |
| 2004-12-14 | 25 | 27 | 25 | 27 | 436,000 | 270 |
| 2004-12-13 | 25 | 26 | 25 | 25 | 286,000 | 250 |
| 2004-12-10 | 27 | 27 | 25 | 25 | 609,000 | 250 |
| 2004-12-09 | 26 | 28 | 26 | 26 | 453,000 | 260 |
| 2004-12-08 | 28 | 28 | 25 | 27 | 1,744,000 | 270 |
| 2004-12-07 | 29 | 30 | 28 | 28 | 543,000 | 280 |
| 2004-12-06 | 29 | 30 | 28 | 29 | 1,581,000 | 290 |
| 2004-12-03 | 27 | 28 | 27 | 28 | 224,000 | 280 |
| 2004-12-02 | 28 | 28 | 27 | 27 | 170,000 | 270 |
| 2004-12-01 | 27 | 28 | 26 | 27 | 374,000 | 270 |
| 2004-11-30 | 28 | 28 | 26 | 27 | 595,000 | 270 |
| 2004-11-29 | 26 | 30 | 26 | 27 | 3,659,000 | 270 |
| 2004-11-26 | 26 | 27 | 26 | 26 | 208,000 | 260 |
| 2004-11-25 | 27 | 27 | 26 | 26 | 398,000 | 260 |
| 2004-11-24 | 25 | 27 | 25 | 26 | 1,332,000 | 260 |
| 2004-11-22 | 27 | 27 | 25 | 26 | 498,000 | 260 |
| 2004-11-19 | 25 | 27 | 25 | 26 | 2,120,000 | 260 |
| 2004-11-18 | 25 | 25 | 24 | 25 | 803,000 | 250 |
| 2004-11-17 | 26 | 26 | 24 | 24 | 1,264,000 | 240 |
| 2004-11-16 | 26 | 26 | 25 | 25 | 433,000 | 250 |
| 2004-11-15 | 25 | 27 | 25 | 27 | 894,000 | 270 |
| 2004-11-12 | 25 | 26 | 24 | 25 | 483,000 | 250 |
| 2004-11-11 | 26 | 26 | 25 | 25 | 695,000 | 250 |
| 2004-11-10 | 28 | 28 | 25 | 26 | 1,262,000 | 260 |
| 2004-11-09 | 25 | 28 | 24 | 27 | 1,629,000 | 270 |
| 2004-11-08 | 24 | 25 | 23 | 25 | 621,000 | 250 |
| 2004-11-05 | 25 | 25 | 23 | 25 | 1,421,000 | 250 |
| 2004-11-04 | 26 | 26 | 25 | 25 | 747,000 | 250 |
| 2004-11-02 | 30 | 30 | 25 | 26 | 2,926,000 | 260 |
| 2004-11-01 | 31 | 33 | 29 | 29 | 9,682,000 | 290 |
| 2004-10-29 | 23 | 27 | 22 | 25 | 2,794,000 | 250 |
| 2004-10-28 | 23 | 24 | 22 | 22 | 580,000 | 220 |
| 2004-10-27 | 23 | 23 | 22 | 23 | 510,000 | 230 |
| 2004-10-26 | 24 | 24 | 22 | 23 | 462,000 | 230 |
| 2004-10-25 | 23 | 26 | 23 | 23 | 4,580,000 | 230 |
| 2004-10-22 | 22 | 23 | 22 | 23 | 254,000 | 230 |
| 2004-10-21 | 23 | 23 | 22 | 22 | 360,000 | 220 |
| 2004-10-20 | 22 | 23 | 22 | 23 | 534,000 | 230 |
| 2004-10-19 | 21 | 22 | 21 | 22 | 298,000 | 220 |
| 2004-10-18 | 22 | 23 | 21 | 21 | 1,574,000 | 210 |
| 2004-10-15 | 22 | 23 | 21 | 22 | 905,000 | 220 |
| 2004-10-14 | 23 | 23 | 22 | 23 | 574,000 | 230 |
| 2004-10-13 | 23 | 24 | 23 | 23 | 573,000 | 230 |
| 2004-10-12 | 24 | 24 | 23 | 23 | 855,000 | 230 |
| 2004-10-08 | 24 | 25 | 23 | 24 | 1,403,000 | 240 |
| 2004-10-07 | 25 | 26 | 22 | 23 | 3,904,000 | 230 |
| 2004-10-06 | 32 | 35 | 25 | 26 | 14,008,000 | 260 |
| 2004-10-05 | 23 | 31 | 23 | 29 | 8,777,000 | 290 |
| 2004-10-04 | 21 | 23 | 21 | 22 | 917,000 | 220 |
| 2004-10-01 | 21 | 21 | 20 | 20 | 170,000 | 200 |
| 2004-09-30 | 20 | 21 | 20 | 20 | 274,000 | 200 |
| 2004-09-29 | 20 | 22 | 20 | 20 | 710,000 | 200 |
| 2004-09-28 | 21 | 21 | 18 | 19 | 1,128,000 | 190 |
| 2004-09-27 | 22 | 22 | 21 | 22 | 165,000 | 220 |
| 2004-09-24 | 22 | 23 | 21 | 22 | 625,000 | 220 |
| 2004-09-22 | 22 | 22 | 21 | 22 | 185,000 | 220 |
| 2004-09-21 | 22 | 22 | 21 | 22 | 168,000 | 220 |
| 2004-09-17 | 22 | 22 | 21 | 21 | 308,000 | 210 |
| 2004-09-16 | 21 | 22 | 20 | 22 | 1,071,000 | 220 |
| 2004-09-15 | 22 | 23 | 21 | 22 | 1,159,000 | 220 |
| 2004-09-14 | 24 | 25 | 23 | 23 | 1,210,000 | 230 |
| 2004-09-13 | 26 | 26 | 23 | 25 | 1,807,000 | 250 |
| 2004-09-10 | 26 | 26 | 25 | 26 | 375,000 | 260 |
| 2004-09-09 | 27 | 27 | 26 | 26 | 642,000 | 260 |
| 2004-09-08 | 26 | 30 | 25 | 27 | 3,704,000 | 270 |
| 2004-09-07 | 26 | 27 | 26 | 26 | 198,000 | 260 |
| 2004-09-06 | 26 | 27 | 26 | 27 | 196,000 | 270 |
| 2004-09-03 | 26 | 27 | 25 | 26 | 266,000 | 260 |
| 2004-09-02 | 27 | 28 | 26 | 26 | 417,000 | 260 |
| 2004-09-01 | 26 | 29 | 26 | 27 | 976,000 | 270 |
| 2004-08-31 | 26 | 27 | 26 | 26 | 52,000 | 260 |
| 2004-08-30 | 26 | 26 | 26 | 26 | 47,000 | 260 |
| 2004-08-27 | 26 | 26 | 25 | 26 | 106,000 | 260 |
| 2004-08-26 | 26 | 26 | 26 | 26 | 86,000 | 260 |
| 2004-08-25 | 26 | 27 | 25 | 26 | 127,000 | 260 |
| 2004-08-24 | 26 | 26 | 26 | 26 | 85,000 | 260 |
| 2004-08-23 | 26 | 26 | 26 | 26 | 136,000 | 260 |
| 2004-08-20 | 26 | 27 | 25 | 26 | 141,000 | 260 |
| 2004-08-19 | 26 | 26 | 25 | 26 | 158,000 | 260 |
| 2004-08-18 | 26 | 26 | 26 | 26 | 198,000 | 260 |
| 2004-08-17 | 26 | 27 | 26 | 26 | 88,000 | 260 |
| 2004-08-16 | 27 | 27 | 26 | 27 | 155,000 | 270 |
| 2004-08-13 | 27 | 27 | 26 | 27 | 124,000 | 270 |
| 2004-08-12 | 27 | 28 | 26 | 28 | 105,000 | 280 |
| 2004-08-11 | 28 | 28 | 26 | 27 | 182,000 | 270 |
| 2004-08-10 | 26 | 29 | 26 | 27 | 978,000 | 270 |
| 2004-08-09 | 26 | 26 | 25 | 26 | 132,000 | 260 |
| 2004-08-06 | 26 | 27 | 25 | 26 | 280,000 | 260 |
| 2004-08-05 | 26 | 27 | 26 | 26 | 201,000 | 260 |
| 2004-08-04 | 27 | 27 | 26 | 26 | 493,000 | 260 |
| 2004-08-03 | 27 | 28 | 27 | 28 | 476,000 | 280 |
| 2004-08-02 | 28 | 28 | 27 | 27 | 368,000 | 270 |
| 2004-07-30 | 27 | 28 | 27 | 28 | 128,000 | 280 |
| 2004-07-29 | 28 | 28 | 27 | 28 | 329,000 | 280 |
| 2004-07-28 | 28 | 28 | 27 | 28 | 293,000 | 280 |
| 2004-07-27 | 30 | 30 | 27 | 28 | 1,265,000 | 280 |
| 2004-07-26 | 30 | 30 | 29 | 30 | 449,000 | 300 |
| 2004-07-23 | 30 | 31 | 29 | 30 | 769,000 | 300 |
| 2004-07-22 | 29 | 31 | 28 | 30 | 2,485,000 | 300 |
| 2004-07-21 | 29 | 29 | 28 | 29 | 496,000 | 290 |
| 2004-07-20 | 28 | 30 | 28 | 29 | 840,000 | 290 |
| 2004-07-16 | 28 | 29 | 27 | 28 | 811,000 | 280 |
| 2004-07-15 | 30 | 30 | 28 | 29 | 1,355,000 | 290 |
| 2004-07-14 | 33 | 34 | 30 | 30 | 4,362,000 | 300 |
| 2004-07-13 | 28 | 37 | 28 | 33 | 11,853,000 | 330 |
| 2004-07-12 | 28 | 28 | 26 | 27 | 284,000 | 270 |
| 2004-07-09 | 27 | 28 | 26 | 28 | 251,000 | 280 |
| 2004-07-08 | 27 | 27 | 26 | 27 | 239,000 | 270 |
| 2004-07-07 | 27 | 27 | 26 | 26 | 197,000 | 260 |
| 2004-07-06 | 27 | 28 | 26 | 27 | 125,000 | 270 |
| 2004-07-05 | 27 | 27 | 26 | 27 | 822,000 | 270 |
| 2004-07-02 | 28 | 28 | 27 | 28 | 248,000 | 280 |
| 2004-07-01 | 28 | 29 | 27 | 28 | 420,000 | 280 |
| 2004-06-30 | 29 | 29 | 28 | 29 | 188,000 | 290 |
| 2004-06-29 | 29 | 29 | 27 | 29 | 175,000 | 290 |
| 2004-06-28 | 27 | 29 | 27 | 29 | 582,000 | 290 |
| 2004-06-25 | 28 | 28 | 27 | 28 | 172,000 | 280 |
| 2004-06-24 | 28 | 28 | 27 | 28 | 218,000 | 280 |
| 2004-06-23 | 29 | 29 | 28 | 28 | 434,000 | 280 |
| 2004-06-22 | 29 | 29 | 28 | 29 | 308,000 | 290 |
| 2004-06-21 | 29 | 29 | 28 | 29 | 301,000 | 290 |
| 2004-06-18 | 29 | 29 | 28 | 29 | 242,000 | 290 |
| 2004-06-17 | 30 | 30 | 28 | 29 | 393,000 | 290 |
| 2004-06-16 | 29 | 30 | 28 | 30 | 270,000 | 300 |
| 2004-06-15 | 29 | 30 | 28 | 29 | 412,000 | 290 |
| 2004-06-14 | 30 | 30 | 28 | 29 | 539,000 | 290 |
| 2004-06-11 | 31 | 31 | 28 | 29 | 1,447,000 | 290 |
| 2004-06-10 | 28 | 33 | 28 | 30 | 4,029,000 | 300 |
| 2004-06-09 | 27 | 28 | 26 | 28 | 656,000 | 280 |
| 2004-06-08 | 28 | 28 | 27 | 27 | 781,000 | 270 |
| 2004-06-07 | 28 | 28 | 27 | 28 | 228,000 | 280 |
| 2004-06-04 | 28 | 29 | 27 | 27 | 612,000 | 270 |
| 2004-06-03 | 29 | 30 | 28 | 28 | 953,000 | 280 |
| 2004-06-02 | 30 | 30 | 28 | 29 | 608,000 | 290 |
| 2004-06-01 | 28 | 31 | 28 | 29 | 1,080,000 | 290 |
| 2004-05-31 | 28 | 29 | 26 | 29 | 1,079,000 | 290 |
| 2004-05-28 | 28 | 28 | 26 | 28 | 992,000 | 280 |
| 2004-05-27 | 29 | 29 | 28 | 29 | 209,000 | 290 |
| 2004-05-26 | 29 | 31 | 29 | 30 | 515,000 | 300 |
| 2004-05-25 | 30 | 30 | 29 | 30 | 424,000 | 300 |
| 2004-05-24 | 32 | 32 | 30 | 30 | 419,000 | 300 |
| 2004-05-21 | 30 | 33 | 29 | 31 | 1,494,000 | 310 |
| 2004-05-20 | 31 | 31 | 29 | 29 | 315,000 | 290 |
| 2004-05-19 | 30 | 31 | 30 | 31 | 706,000 | 310 |
| 2004-05-18 | 26 | 29 | 25 | 29 | 722,000 | 290 |
| 2004-05-17 | 31 | 31 | 26 | 26 | 1,114,000 | 260 |
| 2004-05-14 | 31 | 31 | 30 | 31 | 338,000 | 310 |
| 2004-05-13 | 33 | 33 | 31 | 31 | 710,000 | 310 |
| 2004-05-12 | 32 | 33 | 31 | 33 | 422,000 | 330 |
| 2004-05-11 | 32 | 32 | 30 | 31 | 771,000 | 310 |
| 2004-05-10 | 35 | 35 | 33 | 33 | 671,000 | 330 |
| 2004-05-07 | 35 | 36 | 34 | 35 | 698,000 | 350 |
| 2004-05-06 | 36 | 36 | 34 | 35 | 765,000 | 350 |
| 2004-04-30 | 37 | 38 | 36 | 38 | 406,000 | 380 |
| 2004-04-28 | 37 | 39 | 37 | 37 | 751,000 | 370 |
| 2004-04-27 | 36 | 37 | 33 | 37 | 1,557,000 | 370 |
| 2004-04-26 | 38 | 38 | 36 | 36 | 1,530,000 | 360 |
| 2004-04-23 | 40 | 40 | 38 | 39 | 995,000 | 390 |
| 2004-04-22 | 41 | 41 | 39 | 39 | 1,438,000 | 390 |
| 2004-04-21 | 40 | 41 | 40 | 41 | 486,000 | 410 |
| 2004-04-20 | 41 | 42 | 40 | 41 | 965,000 | 410 |
| 2004-04-19 | 43 | 43 | 40 | 42 | 1,018,000 | 420 |
| 2004-04-16 | 44 | 44 | 41 | 43 | 1,013,000 | 430 |
| 2004-04-15 | 46 | 46 | 41 | 42 | 3,203,000 | 420 |
| 2004-04-14 | 48 | 49 | 45 | 46 | 3,249,000 | 460 |
| 2004-04-13 | 45 | 48 | 45 | 47 | 5,507,000 | 470 |
| 2004-04-12 | 42 | 44 | 41 | 43 | 2,975,000 | 430 |
| 2004-04-09 | 41 | 43 | 39 | 41 | 2,329,000 | 410 |
| 2004-04-08 | 43 | 43 | 40 | 41 | 3,683,000 | 410 |
| 2004-04-07 | 38 | 44 | 38 | 43 | 7,770,000 | 430 |
| 2004-04-06 | 36 | 37 | 34 | 37 | 1,585,000 | 370 |
| 2004-04-05 | 34 | 35 | 33 | 35 | 1,442,000 | 350 |
| 2004-04-02 | 34 | 34 | 32 | 34 | 1,303,000 | 340 |
| 2004-04-01 | 36 | 36 | 33 | 35 | 1,505,000 | 350 |
| 2004-03-31 | 39 | 39 | 34 | 36 | 3,398,000 | 360 |
| 2004-03-30 | 37 | 40 | 36 | 39 | 2,570,000 | 390 |
| 2004-03-29 | 40 | 40 | 36 | 37 | 3,291,000 | 370 |
| 2004-03-26 | 40 | 40 | 38 | 39 | 1,358,000 | 390 |
| 2004-03-25 | 40 | 44 | 39 | 39 | 6,012,000 | 390 |
| 2004-03-24 | 42 | 43 | 37 | 37 | 8,102,000 | 370 |
| 2004-03-23 | 56 | 59 | 43 | 44 | 17,225,000 | 440 |
| 2004-03-22 | 40 | 51 | 39 | 51 | 12,773,000 | 510 |
| 2004-03-19 | 32 | 36 | 31 | 36 | 3,862,000 | 360 |
| 2004-03-18 | 29 | 32 | 29 | 30 | 2,948,000 | 300 |
| 2004-03-17 | 28 | 29 | 27 | 28 | 559,000 | 280 |
| 2004-03-16 | 28 | 29 | 27 | 28 | 738,000 | 280 |
| 2004-03-15 | 28 | 28 | 27 | 28 | 1,303,000 | 280 |
| 2004-03-12 | 27 | 28 | 26 | 28 | 486,000 | 280 |
| 2004-03-11 | 28 | 28 | 26 | 27 | 970,000 | 270 |
| 2004-03-10 | 28 | 28 | 27 | 28 | 1,753,000 | 280 |
| 2004-03-09 | 26 | 26 | 25 | 26 | 393,000 | 260 |
| 2004-03-08 | 25 | 26 | 24 | 25 | 417,000 | 250 |
| 2004-03-05 | 26 | 26 | 24 | 24 | 193,000 | 240 |
| 2004-03-04 | 25 | 26 | 24 | 26 | 323,000 | 260 |
| 2004-03-03 | 24 | 25 | 23 | 25 | 338,000 | 250 |
| 2004-03-02 | 26 | 26 | 24 | 25 | 1,025,000 | 250 |
| 2004-03-01 | 22 | 27 | 21 | 25 | 1,777,000 | 250 |
| 2004-02-27 | 21 | 22 | 21 | 22 | 165,000 | 220 |
| 2004-02-26 | 22 | 22 | 21 | 21 | 287,000 | 210 |
| 2004-02-25 | 22 | 22 | 21 | 22 | 331,000 | 220 |
| 2004-02-24 | 23 | 23 | 22 | 22 | 95,000 | 220 |
| 2004-02-23 | 23 | 23 | 22 | 23 | 137,000 | 230 |
| 2004-02-20 | 23 | 24 | 22 | 23 | 143,000 | 230 |
| 2004-02-19 | 24 | 25 | 22 | 24 | 490,000 | 240 |
| 2004-02-18 | 25 | 25 | 24 | 24 | 129,000 | 240 |
| 2004-02-17 | 25 | 26 | 25 | 25 | 403,000 | 250 |
| 2004-02-16 | 26 | 26 | 25 | 26 | 78,000 | 260 |
| 2004-02-13 | 26 | 27 | 26 | 26 | 122,000 | 260 |
| 2004-02-12 | 25 | 26 | 25 | 26 | 234,000 | 260 |
| 2004-02-10 | 25 | 25 | 25 | 25 | 109,000 | 250 |
| 2004-02-09 | 25 | 26 | 25 | 25 | 101,000 | 250 |
| 2004-02-06 | 25 | 25 | 24 | 25 | 484,000 | 250 |
| 2004-02-05 | 26 | 26 | 25 | 25 | 462,000 | 250 |
| 2004-02-04 | 27 | 27 | 26 | 26 | 443,000 | 260 |
| 2004-02-03 | 26 | 28 | 26 | 27 | 671,000 | 270 |
| 2004-02-02 | 27 | 27 | 25 | 26 | 1,418,000 | 260 |
| 2004-01-30 | 29 | 29 | 26 | 26 | 1,037,000 | 260 |
| 2004-01-29 | 30 | 30 | 28 | 29 | 255,000 | 290 |
| 2004-01-28 | 28 | 30 | 28 | 30 | 165,000 | 300 |
| 2004-01-27 | 30 | 30 | 28 | 29 | 474,000 | 290 |
| 2004-01-26 | 30 | 31 | 29 | 30 | 604,000 | 300 |
| 2004-01-23 | 30 | 30 | 29 | 30 | 291,000 | 300 |
| 2004-01-22 | 30 | 30 | 29 | 30 | 301,000 | 300 |
| 2004-01-21 | 30 | 30 | 29 | 30 | 526,000 | 300 |
| 2004-01-20 | 32 | 32 | 30 | 31 | 1,003,000 | 310 |
| 2004-01-19 | 31 | 32 | 30 | 32 | 914,000 | 320 |
| 2004-01-16 | 31 | 31 | 29 | 29 | 1,018,000 | 290 |
| 2004-01-15 | 32 | 33 | 28 | 31 | 1,997,000 | 310 |
| 2004-01-14 | 35 | 36 | 31 | 32 | 3,677,000 | 320 |
| 2004-01-13 | 27 | 33 | 26 | 33 | 5,950,000 | 330 |
| 2004-01-09 | 21 | 27 | 21 | 24 | 4,680,000 | 240 |
| 2004-01-08 | 22 | 22 | 21 | 22 | 280,000 | 220 |
| 2004-01-07 | 22 | 23 | 20 | 21 | 1,204,000 | 210 |
| 2004-01-06 | 20 | 22 | 19 | 22 | 1,278,000 | 220 |
| 2004-01-05 | 21 | 22 | 19 | 20 | 629,000 | 200 |
分割・併合履歴 ： [2008-07-01]1株→0.1株
