1783 (株)fantasista の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 77 | 78 | 75 | 77 | 2,829,000 | 770 |
| 2005-12-29 | 76 | 79 | 75 | 77 | 8,968,000 | 770 |
| 2005-12-28 | 74 | 74 | 71 | 73 | 7,203,000 | 730 |
| 2005-12-27 | 73 | 77 | 70 | 72 | 17,693,000 | 720 |
| 2005-12-26 | 77 | 78 | 72 | 74 | 11,454,000 | 740 |
| 2005-12-22 | 80 | 82 | 77 | 78 | 6,573,000 | 780 |
| 2005-12-21 | 76 | 83 | 76 | 80 | 15,029,000 | 800 |
| 2005-12-20 | 76 | 77 | 75 | 76 | 6,306,000 | 760 |
| 2005-12-19 | 79 | 79 | 76 | 77 | 7,789,000 | 770 |
| 2005-12-16 | 83 | 84 | 78 | 80 | 12,766,000 | 800 |
| 2005-12-15 | 81 | 85 | 80 | 84 | 8,349,000 | 840 |
| 2005-12-14 | 83 | 84 | 80 | 81 | 9,658,000 | 810 |
| 2005-12-13 | 85 | 88 | 83 | 85 | 10,721,000 | 850 |
| 2005-12-12 | 88 | 88 | 84 | 86 | 10,621,000 | 860 |
| 2005-12-09 | 89 | 90 | 86 | 89 | 7,664,000 | 890 |
| 2005-12-08 | 90 | 93 | 88 | 90 | 8,656,000 | 900 |
| 2005-12-07 | 93 | 94 | 89 | 90 | 13,050,000 | 900 |
| 2005-12-06 | 88 | 96 | 87 | 94 | 28,514,000 | 940 |
| 2005-12-05 | 89 | 91 | 87 | 88 | 16,603,000 | 880 |
| 2005-12-02 | 93 | 96 | 90 | 91 | 16,554,000 | 910 |
| 2005-12-01 | 102 | 104 | 94 | 95 | 26,636,000 | 950 |
| 2005-11-30 | 107 | 112 | 98 | 100 | 55,799,000 | 1,000 |
| 2005-11-29 | 91 | 104 | 91 | 102 | 56,349,000 | 1,020 |
| 2005-11-28 | 87 | 92 | 85 | 91 | 23,348,000 | 910 |
| 2005-11-25 | 88 | 88 | 84 | 85 | 12,880,000 | 850 |
| 2005-11-24 | 83 | 88 | 81 | 87 | 18,492,000 | 870 |
| 2005-11-22 | 81 | 82 | 79 | 82 | 7,165,000 | 820 |
| 2005-11-21 | 84 | 87 | 80 | 81 | 10,950,000 | 810 |
| 2005-11-18 | 86 | 86 | 82 | 82 | 22,537,000 | 820 |
| 2005-11-17 | 76 | 87 | 75 | 86 | 44,009,000 | 860 |
| 2005-11-16 | 73 | 77 | 72 | 74 | 16,429,000 | 740 |
| 2005-11-15 | 78 | 82 | 74 | 75 | 18,646,000 | 750 |
| 2005-11-14 | 83 | 84 | 79 | 80 | 11,097,000 | 800 |
| 2005-11-11 | 86 | 87 | 83 | 84 | 6,107,000 | 840 |
| 2005-11-10 | 85 | 88 | 84 | 86 | 8,111,000 | 860 |
| 2005-11-09 | 84 | 87 | 83 | 85 | 8,708,000 | 850 |
| 2005-11-08 | 87 | 87 | 84 | 84 | 7,273,000 | 840 |
| 2005-11-07 | 90 | 91 | 86 | 88 | 12,950,000 | 880 |
| 2005-11-04 | 83 | 90 | 81 | 89 | 27,374,000 | 890 |
| 2005-11-02 | 86 | 86 | 83 | 84 | 18,228,000 | 840 |
| 2005-11-01 | 88 | 90 | 86 | 87 | 11,128,000 | 870 |
| 2005-10-31 | 94 | 94 | 89 | 89 | 20,284,000 | 890 |
| 2005-10-28 | 91 | 95 | 88 | 94 | 51,180,000 | 940 |
| 2005-10-27 | 96 | 97 | 86 | 89 | 46,957,000 | 890 |
| 2005-10-26 | 101 | 105 | 97 | 99 | 36,975,000 | 990 |
| 2005-10-25 | 102 | 113 | 100 | 110 | 26,056,000 | 1,100 |
| 2005-10-24 | 117 | 117 | 106 | 108 | 22,564,000 | 1,080 |
| 2005-10-21 | 122 | 123 | 118 | 121 | 7,616,000 | 1,210 |
| 2005-10-20 | 124 | 124 | 121 | 122 | 8,805,000 | 1,220 |
| 2005-10-19 | 127 | 128 | 122 | 124 | 10,292,000 | 1,240 |
| 2005-10-18 | 126 | 130 | 123 | 127 | 8,800,000 | 1,270 |
| 2005-10-17 | 125 | 133 | 124 | 125 | 15,339,000 | 1,250 |
| 2005-10-14 | 127 | 129 | 120 | 123 | 11,621,000 | 1,230 |
| 2005-10-13 | 133 | 135 | 128 | 130 | 5,975,000 | 1,300 |
| 2005-10-12 | 131 | 135 | 130 | 133 | 6,505,000 | 1,330 |
| 2005-10-11 | 138 | 145 | 131 | 132 | 25,900,000 | 1,320 |
| 2005-10-07 | 135 | 139 | 132 | 135 | 10,552,000 | 1,350 |
| 2005-10-06 | 125 | 137 | 121 | 134 | 13,893,000 | 1,340 |
| 2005-10-05 | 135 | 139 | 128 | 128 | 12,246,000 | 1,280 |
| 2005-10-04 | 136 | 141 | 130 | 140 | 15,077,000 | 1,400 |
| 2005-10-03 | 126 | 134 | 124 | 134 | 13,607,000 | 1,340 |
| 2005-09-30 | 124 | 126 | 121 | 123 | 4,499,000 | 1,230 |
| 2005-09-29 | 128 | 129 | 122 | 126 | 7,061,000 | 1,260 |
| 2005-09-28 | 123 | 131 | 121 | 125 | 17,493,000 | 1,250 |
| 2005-09-27 | 117 | 122 | 115 | 120 | 5,029,000 | 1,200 |
| 2005-09-26 | 119 | 122 | 116 | 116 | 5,768,000 | 1,160 |
| 2005-09-22 | 111 | 121 | 109 | 116 | 10,800,000 | 1,160 |
| 2005-09-21 | 115 | 116 | 110 | 111 | 6,092,000 | 1,110 |
| 2005-09-20 | 119 | 119 | 114 | 117 | 7,945,000 | 1,170 |
| 2005-09-16 | 123 | 124 | 119 | 121 | 7,953,000 | 1,210 |
| 2005-09-15 | 126 | 129 | 121 | 126 | 10,302,000 | 1,260 |
| 2005-09-14 | 129 | 130 | 125 | 126 | 8,099,000 | 1,260 |
| 2005-09-13 | 134 | 136 | 128 | 132 | 14,452,000 | 1,320 |
| 2005-09-12 | 131 | 138 | 125 | 133 | 18,368,000 | 1,330 |
| 2005-09-09 | 141 | 146 | 127 | 128 | 53,582,000 | 1,280 |
| 2005-09-08 | 116 | 138 | 115 | 137 | 44,508,000 | 1,370 |
| 2005-09-07 | 115 | 116 | 114 | 116 | 2,305,000 | 1,160 |
| 2005-09-06 | 115 | 116 | 113 | 115 | 2,554,000 | 1,150 |
| 2005-09-05 | 118 | 119 | 115 | 116 | 3,279,000 | 1,160 |
| 2005-09-02 | 114 | 119 | 114 | 118 | 3,593,000 | 1,180 |
| 2005-09-01 | 117 | 117 | 115 | 115 | 2,117,000 | 1,150 |
| 2005-08-31 | 119 | 120 | 116 | 118 | 2,277,000 | 1,180 |
| 2005-08-30 | 124 | 125 | 117 | 118 | 8,733,000 | 1,180 |
| 2005-08-29 | 116 | 125 | 116 | 124 | 10,820,000 | 1,240 |
| 2005-08-26 | 115 | 118 | 113 | 115 | 3,658,000 | 1,150 |
| 2005-08-25 | 113 | 119 | 111 | 115 | 6,431,000 | 1,150 |
| 2005-08-24 | 112 | 114 | 110 | 113 | 2,617,000 | 1,130 |
| 2005-08-23 | 114 | 117 | 112 | 114 | 3,390,000 | 1,140 |
| 2005-08-22 | 117 | 118 | 115 | 117 | 2,295,000 | 1,170 |
| 2005-08-19 | 117 | 118 | 111 | 117 | 5,428,000 | 1,170 |
| 2005-08-18 | 123 | 123 | 115 | 117 | 7,270,000 | 1,170 |
| 2005-08-17 | 122 | 124 | 116 | 121 | 8,078,000 | 1,210 |
| 2005-08-16 | 115 | 128 | 115 | 120 | 26,960,000 | 1,200 |
| 2005-08-15 | 104 | 114 | 102 | 114 | 10,719,000 | 1,140 |
| 2005-08-12 | 98 | 112 | 98 | 108 | 14,678,000 | 1,080 |
| 2005-08-11 | 100 | 100 | 97 | 98 | 1,553,000 | 980 |
| 2005-08-10 | 102 | 103 | 99 | 100 | 1,806,000 | 1,000 |
| 2005-08-09 | 101 | 102 | 99 | 101 | 2,365,000 | 1,010 |
| 2005-08-08 | 97 | 99 | 91 | 98 | 2,619,000 | 980 |
| 2005-08-05 | 99 | 102 | 98 | 99 | 3,282,000 | 990 |
| 2005-08-04 | 96 | 109 | 94 | 102 | 17,428,000 | 1,020 |
| 2005-08-03 | 100 | 102 | 93 | 93 | 4,845,000 | 930 |
| 2005-08-02 | 105 | 108 | 101 | 104 | 4,743,000 | 1,040 |
| 2005-08-01 | 116 | 116 | 106 | 108 | 6,133,000 | 1,080 |
| 2005-07-29 | 118 | 123 | 110 | 111 | 23,500,000 | 1,110 |
| 2005-07-28 | 84 | 106 | 79 | 103 | 35,457,000 | 1,030 |
| 2005-07-27 | 93 | 93 | 83 | 85 | 12,410,000 | 850 |
| 2005-07-26 | 100 | 101 | 91 | 94 | 8,480,000 | 940 |
| 2005-07-25 | 111 | 111 | 96 | 101 | 12,679,000 | 1,010 |
| 2005-07-22 | 115 | 116 | 108 | 108 | 7,245,000 | 1,080 |
| 2005-07-21 | 115 | 119 | 113 | 115 | 6,918,000 | 1,150 |
| 2005-07-20 | 120 | 120 | 111 | 115 | 10,011,000 | 1,150 |
| 2005-07-19 | 131 | 134 | 117 | 119 | 16,091,000 | 1,190 |
| 2005-07-15 | 116 | 130 | 109 | 127 | 19,022,000 | 1,270 |
| 2005-07-14 | 122 | 123 | 112 | 115 | 8,528,000 | 1,150 |
| 2005-07-13 | 125 | 131 | 122 | 123 | 14,902,000 | 1,230 |
| 2005-07-12 | 126 | 139 | 116 | 131 | 27,678,000 | 1,310 |
| 2005-07-11 | 130 | 134 | 122 | 124 | 16,272,000 | 1,240 |
| 2005-07-08 | 133 | 137 | 119 | 122 | 19,693,000 | 1,220 |
| 2005-07-07 | 136 | 141 | 132 | 134 | 39,591,000 | 1,340 |
| 2005-07-06 | 119 | 140 | 117 | 131 | 79,310,000 | 1,310 |
| 2005-07-05 | 114 | 130 | 101 | 129 | 32,679,000 | 1,290 |
| 2005-07-04 | 115 | 128 | 103 | 109 | 52,910,000 | 1,090 |
| 2005-07-01 | 80 | 100 | 76 | 100 | 39,635,000 | 1,000 |
| 2005-06-30 | 83 | 87 | 64 | 70 | 30,549,000 | 700 |
| 2005-06-29 | 102 | 106 | 90 | 93 | 22,275,000 | 930 |
| 2005-06-28 | 115 | 118 | 99 | 105 | 34,905,000 | 1,050 |
| 2005-06-27 | 98 | 111 | 96 | 111 | 51,332,000 | 1,110 |
| 2005-06-24 | 103 | 117 | 86 | 90 | 75,433,000 | 900 |
| 2005-06-23 | 72 | 93 | 68 | 93 | 79,825,000 | 930 |
| 2005-06-22 | 48 | 64 | 48 | 63 | 70,706,000 | 630 |
| 2005-06-21 | 44 | 48 | 42 | 47 | 15,454,000 | 470 |
| 2005-06-20 | 47 | 50 | 42 | 45 | 16,182,000 | 450 |
| 2005-06-17 | 40 | 55 | 38 | 44 | 71,050,000 | 440 |
| 2005-06-16 | 32 | 39 | 31 | 38 | 31,092,000 | 380 |
| 2005-06-15 | 30 | 32 | 29 | 31 | 4,964,000 | 310 |
| 2005-06-14 | 32 | 33 | 30 | 30 | 5,017,000 | 300 |
| 2005-06-13 | 30 | 34 | 29 | 32 | 18,532,000 | 320 |
| 2005-06-10 | 26 | 30 | 25 | 30 | 6,491,000 | 300 |
| 2005-06-09 | 26 | 27 | 25 | 27 | 3,790,000 | 270 |
| 2005-06-08 | 30 | 31 | 26 | 28 | 8,098,000 | 280 |
| 2005-06-07 | 28 | 34 | 28 | 29 | 19,393,000 | 290 |
| 2005-06-06 | 28 | 28 | 26 | 27 | 3,400,000 | 270 |
| 2005-06-03 | 31 | 33 | 26 | 27 | 15,926,000 | 270 |
| 2005-06-02 | 24 | 40 | 23 | 30 | 48,979,000 | 300 |
| 2005-06-01 | 20 | 25 | 20 | 25 | 4,883,000 | 250 |
| 2005-05-31 | 19 | 21 | 19 | 20 | 516,000 | 200 |
| 2005-05-30 | 19 | 20 | 19 | 20 | 214,000 | 200 |
| 2005-05-27 | 19 | 20 | 19 | 20 | 101,000 | 200 |
| 2005-05-26 | 20 | 20 | 19 | 19 | 253,000 | 190 |
| 2005-05-25 | 20 | 21 | 19 | 19 | 506,000 | 190 |
| 2005-05-24 | 20 | 21 | 19 | 21 | 255,000 | 210 |
| 2005-05-23 | 20 | 21 | 20 | 20 | 244,000 | 200 |
| 2005-05-20 | 20 | 21 | 20 | 20 | 133,000 | 200 |
| 2005-05-19 | 19 | 21 | 19 | 20 | 773,000 | 200 |
| 2005-05-18 | 20 | 20 | 19 | 19 | 468,000 | 190 |
| 2005-05-17 | 20 | 21 | 20 | 20 | 451,000 | 200 |
| 2005-05-16 | 21 | 21 | 20 | 20 | 231,000 | 200 |
| 2005-05-13 | 21 | 22 | 20 | 21 | 598,000 | 210 |
| 2005-05-12 | 21 | 22 | 21 | 21 | 276,000 | 210 |
| 2005-05-11 | 21 | 22 | 21 | 22 | 141,000 | 220 |
| 2005-05-10 | 21 | 22 | 21 | 22 | 192,000 | 220 |
| 2005-05-09 | 21 | 22 | 21 | 21 | 196,000 | 210 |
| 2005-05-06 | 21 | 22 | 21 | 21 | 94,000 | 210 |
| 2005-05-02 | 22 | 22 | 21 | 22 | 600,000 | 220 |
| 2005-04-28 | 21 | 22 | 21 | 22 | 661,000 | 220 |
| 2005-04-27 | 20 | 22 | 20 | 21 | 287,000 | 210 |
| 2005-04-26 | 21 | 21 | 20 | 20 | 628,000 | 200 |
| 2005-04-25 | 21 | 22 | 21 | 21 | 100,000 | 210 |
| 2005-04-22 | 21 | 22 | 21 | 22 | 208,000 | 220 |
| 2005-04-21 | 22 | 22 | 21 | 22 | 267,000 | 220 |
| 2005-04-20 | 22 | 22 | 21 | 22 | 183,000 | 220 |
| 2005-04-19 | 22 | 22 | 21 | 21 | 459,000 | 210 |
| 2005-04-18 | 23 | 23 | 21 | 21 | 1,130,000 | 210 |
| 2005-04-15 | 23 | 23 | 22 | 22 | 309,000 | 220 |
| 2005-04-14 | 24 | 24 | 22 | 22 | 1,682,000 | 220 |
| 2005-04-13 | 23 | 24 | 23 | 23 | 323,000 | 230 |
| 2005-04-12 | 24 | 24 | 23 | 23 | 145,000 | 230 |
| 2005-04-11 | 24 | 25 | 23 | 24 | 351,000 | 240 |
| 2005-04-08 | 24 | 24 | 23 | 24 | 77,000 | 240 |
| 2005-04-07 | 24 | 24 | 23 | 23 | 131,000 | 230 |
| 2005-04-06 | 24 | 24 | 24 | 24 | 180,000 | 240 |
| 2005-04-05 | 24 | 24 | 24 | 24 | 166,000 | 240 |
| 2005-04-04 | 24 | 24 | 23 | 23 | 305,000 | 230 |
| 2005-04-01 | 23 | 24 | 23 | 24 | 454,000 | 240 |
| 2005-03-31 | 24 | 24 | 23 | 23 | 382,000 | 230 |
| 2005-03-30 | 24 | 24 | 23 | 23 | 377,000 | 230 |
| 2005-03-29 | 24 | 24 | 24 | 24 | 753,000 | 240 |
| 2005-03-28 | 24 | 25 | 23 | 24 | 1,587,000 | 240 |
| 2005-03-25 | 24 | 25 | 23 | 24 | 709,000 | 240 |
| 2005-03-24 | 24 | 25 | 24 | 25 | 311,000 | 250 |
| 2005-03-23 | 24 | 25 | 24 | 24 | 404,000 | 240 |
| 2005-03-22 | 24 | 25 | 24 | 24 | 312,000 | 240 |
| 2005-03-18 | 25 | 25 | 24 | 24 | 291,000 | 240 |
| 2005-03-17 | 24 | 25 | 24 | 25 | 603,000 | 250 |
| 2005-03-16 | 24 | 24 | 23 | 24 | 436,000 | 240 |
| 2005-03-15 | 24 | 25 | 24 | 25 | 1,158,000 | 250 |
| 2005-03-14 | 23 | 24 | 23 | 23 | 223,000 | 230 |
| 2005-03-11 | 24 | 24 | 23 | 24 | 496,000 | 240 |
| 2005-03-10 | 24 | 24 | 23 | 24 | 636,000 | 240 |
| 2005-03-09 | 24 | 25 | 24 | 24 | 884,000 | 240 |
| 2005-03-08 | 24 | 25 | 24 | 24 | 826,000 | 240 |
| 2005-03-07 | 24 | 25 | 23 | 23 | 1,355,000 | 230 |
| 2005-03-04 | 23 | 26 | 23 | 24 | 8,870,000 | 240 |
| 2005-03-03 | 22 | 24 | 22 | 23 | 1,591,000 | 230 |
| 2005-03-02 | 25 | 25 | 22 | 23 | 5,207,000 | 230 |
| 2005-03-01 | 25 | 26 | 24 | 25 | 213,000 | 250 |
| 2005-02-28 | 25 | 25 | 24 | 24 | 442,000 | 240 |
| 2005-02-25 | 25 | 26 | 24 | 25 | 728,000 | 250 |
| 2005-02-24 | 23 | 25 | 23 | 24 | 465,000 | 240 |
| 2005-02-23 | 24 | 24 | 23 | 23 | 509,000 | 230 |
| 2005-02-22 | 25 | 25 | 24 | 25 | 380,000 | 250 |
| 2005-02-21 | 25 | 25 | 24 | 25 | 415,000 | 250 |
| 2005-02-18 | 26 | 26 | 23 | 25 | 1,055,000 | 250 |
| 2005-02-17 | 25 | 26 | 25 | 26 | 207,000 | 260 |
| 2005-02-16 | 26 | 26 | 25 | 25 | 230,000 | 250 |
| 2005-02-15 | 26 | 26 | 25 | 26 | 88,000 | 260 |
| 2005-02-14 | 25 | 26 | 25 | 26 | 376,000 | 260 |
| 2005-02-10 | 25 | 26 | 25 | 25 | 478,000 | 250 |
| 2005-02-09 | 25 | 25 | 25 | 25 | 280,000 | 250 |
| 2005-02-08 | 25 | 26 | 25 | 25 | 152,000 | 250 |
| 2005-02-07 | 25 | 26 | 25 | 25 | 262,000 | 250 |
| 2005-02-04 | 26 | 26 | 25 | 25 | 389,000 | 250 |
| 2005-02-03 | 26 | 27 | 26 | 26 | 263,000 | 260 |
| 2005-02-02 | 26 | 27 | 26 | 26 | 344,000 | 260 |
| 2005-02-01 | 26 | 27 | 26 | 26 | 249,000 | 260 |
| 2005-01-31 | 26 | 26 | 25 | 26 | 448,000 | 260 |
| 2005-01-28 | 27 | 27 | 25 | 26 | 376,000 | 260 |
| 2005-01-27 | 27 | 27 | 26 | 26 | 636,000 | 260 |
| 2005-01-26 | 27 | 27 | 26 | 27 | 198,000 | 270 |
| 2005-01-25 | 26 | 27 | 25 | 26 | 771,000 | 260 |
| 2005-01-24 | 27 | 27 | 26 | 26 | 426,000 | 260 |
| 2005-01-21 | 26 | 27 | 25 | 27 | 533,000 | 270 |
| 2005-01-20 | 26 | 26 | 26 | 26 | 142,000 | 260 |
| 2005-01-19 | 26 | 27 | 26 | 26 | 331,000 | 260 |
| 2005-01-18 | 27 | 27 | 25 | 27 | 733,000 | 270 |
| 2005-01-17 | 27 | 27 | 26 | 27 | 110,000 | 270 |
| 2005-01-14 | 25 | 27 | 25 | 27 | 425,000 | 270 |
| 2005-01-13 | 27 | 27 | 25 | 26 | 880,000 | 260 |
| 2005-01-12 | 27 | 28 | 26 | 27 | 840,000 | 270 |
| 2005-01-11 | 27 | 28 | 26 | 27 | 680,000 | 270 |
| 2005-01-07 | 26 | 28 | 26 | 28 | 1,679,000 | 280 |
| 2005-01-06 | 26 | 26 | 25 | 25 | 303,000 | 250 |
| 2005-01-05 | 25 | 26 | 25 | 26 | 198,000 | 260 |
| 2005-01-04 | 25 | 26 | 25 | 26 | 108,000 | 260 |
分割・併合履歴 ： [2008-07-01]1株→0.1株
