1783 (株)fantasista の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 36 | 37 | 35 | 37 | 689,000 | 370 |
| 2006-12-28 | 37 | 37 | 35 | 37 | 1,632,000 | 370 |
| 2006-12-27 | 37 | 38 | 36 | 37 | 1,632,000 | 370 |
| 2006-12-26 | 35 | 37 | 35 | 37 | 8,320,000 | 370 |
| 2006-12-25 | 37 | 37 | 35 | 35 | 3,358,000 | 350 |
| 2006-12-22 | 37 | 38 | 36 | 37 | 4,846,000 | 370 |
| 2006-12-21 | 39 | 39 | 37 | 38 | 3,858,000 | 380 |
| 2006-12-20 | 38 | 39 | 38 | 39 | 1,536,000 | 390 |
| 2006-12-19 | 40 | 40 | 38 | 40 | 1,752,000 | 400 |
| 2006-12-18 | 39 | 40 | 39 | 40 | 2,843,000 | 400 |
| 2006-12-15 | 38 | 39 | 38 | 39 | 1,208,000 | 390 |
| 2006-12-14 | 38 | 39 | 37 | 38 | 1,572,000 | 380 |
| 2006-12-13 | 38 | 39 | 37 | 38 | 3,438,000 | 380 |
| 2006-12-12 | 39 | 40 | 38 | 39 | 1,523,000 | 390 |
| 2006-12-11 | 39 | 40 | 38 | 40 | 1,625,000 | 400 |
| 2006-12-08 | 39 | 40 | 38 | 40 | 2,349,000 | 400 |
| 2006-12-07 | 39 | 40 | 38 | 40 | 2,784,000 | 400 |
| 2006-12-06 | 40 | 41 | 39 | 40 | 3,412,000 | 400 |
| 2006-12-05 | 39 | 40 | 38 | 40 | 4,121,000 | 400 |
| 2006-12-04 | 38 | 39 | 37 | 39 | 2,204,000 | 390 |
| 2006-12-01 | 38 | 39 | 37 | 38 | 3,084,000 | 380 |
| 2006-11-30 | 39 | 39 | 37 | 39 | 2,361,000 | 390 |
| 2006-11-29 | 38 | 39 | 37 | 39 | 2,582,000 | 390 |
| 2006-11-28 | 38 | 39 | 37 | 39 | 5,540,000 | 390 |
| 2006-11-27 | 40 | 41 | 39 | 40 | 3,814,000 | 400 |
| 2006-11-24 | 41 | 43 | 39 | 41 | 8,587,000 | 410 |
| 2006-11-22 | 37 | 40 | 37 | 40 | 5,051,000 | 400 |
| 2006-11-21 | 34 | 37 | 34 | 37 | 4,828,000 | 370 |
| 2006-11-20 | 36 | 37 | 33 | 34 | 7,551,000 | 340 |
| 2006-11-17 | 38 | 39 | 36 | 37 | 4,669,000 | 370 |
| 2006-11-16 | 39 | 40 | 38 | 39 | 2,340,000 | 390 |
| 2006-11-15 | 37 | 39 | 37 | 39 | 2,310,000 | 390 |
| 2006-11-14 | 37 | 38 | 36 | 38 | 2,433,000 | 380 |
| 2006-11-13 | 39 | 40 | 37 | 38 | 5,360,000 | 380 |
| 2006-11-10 | 39 | 40 | 38 | 40 | 2,002,000 | 400 |
| 2006-11-09 | 40 | 40 | 39 | 40 | 2,244,000 | 400 |
| 2006-11-08 | 40 | 40 | 39 | 40 | 1,707,000 | 400 |
| 2006-11-07 | 41 | 42 | 39 | 41 | 12,199,000 | 410 |
| 2006-11-06 | 40 | 41 | 39 | 41 | 2,868,000 | 410 |
| 2006-11-02 | 40 | 41 | 39 | 41 | 2,959,000 | 410 |
| 2006-11-01 | 42 | 43 | 39 | 41 | 9,171,000 | 410 |
| 2006-10-31 | 40 | 43 | 40 | 43 | 8,443,000 | 430 |
| 2006-10-30 | 41 | 42 | 40 | 40 | 6,027,000 | 400 |
| 2006-10-27 | 43 | 44 | 41 | 42 | 8,015,000 | 420 |
| 2006-10-26 | 45 | 46 | 42 | 44 | 10,288,000 | 440 |
| 2006-10-25 | 50 | 50 | 45 | 47 | 15,995,000 | 470 |
| 2006-10-24 | 49 | 50 | 48 | 50 | 4,493,000 | 500 |
| 2006-10-23 | 50 | 50 | 48 | 50 | 9,197,000 | 500 |
| 2006-10-20 | 46 | 52 | 46 | 51 | 17,060,000 | 510 |
| 2006-10-19 | 44 | 45 | 44 | 45 | 1,253,000 | 450 |
| 2006-10-18 | 44 | 45 | 43 | 45 | 2,348,000 | 450 |
| 2006-10-17 | 45 | 46 | 44 | 45 | 2,612,000 | 450 |
| 2006-10-16 | 42 | 45 | 42 | 45 | 3,474,000 | 450 |
| 2006-10-13 | 40 | 42 | 40 | 42 | 5,849,000 | 420 |
| 2006-10-12 | 39 | 41 | 38 | 40 | 6,211,000 | 400 |
| 2006-10-11 | 43 | 44 | 41 | 42 | 4,288,000 | 420 |
| 2006-10-10 | 44 | 46 | 43 | 45 | 3,852,000 | 450 |
| 2006-10-06 | 45 | 46 | 44 | 46 | 1,656,000 | 460 |
| 2006-10-05 | 45 | 46 | 44 | 46 | 1,654,000 | 460 |
| 2006-10-04 | 45 | 46 | 44 | 46 | 2,161,000 | 460 |
| 2006-10-03 | 46 | 46 | 44 | 46 | 3,370,000 | 460 |
| 2006-10-02 | 46 | 47 | 45 | 46 | 1,768,000 | 460 |
| 2006-09-29 | 46 | 47 | 45 | 47 | 1,428,000 | 470 |
| 2006-09-28 | 46 | 47 | 45 | 47 | 3,069,000 | 470 |
| 2006-09-27 | 45 | 46 | 43 | 46 | 4,445,000 | 460 |
| 2006-09-26 | 46 | 46 | 45 | 46 | 1,258,000 | 460 |
| 2006-09-25 | 47 | 48 | 45 | 47 | 3,427,000 | 470 |
| 2006-09-22 | 46 | 48 | 46 | 47 | 5,691,000 | 470 |
| 2006-09-21 | 46 | 47 | 45 | 47 | 2,178,000 | 470 |
| 2006-09-20 | 47 | 47 | 45 | 47 | 3,355,000 | 470 |
| 2006-09-19 | 46 | 47 | 46 | 47 | 1,952,000 | 470 |
| 2006-09-15 | 47 | 48 | 46 | 48 | 3,305,000 | 480 |
| 2006-09-14 | 47 | 48 | 45 | 48 | 5,633,000 | 480 |
| 2006-09-13 | 49 | 49 | 47 | 48 | 3,999,000 | 480 |
| 2006-09-12 | 51 | 52 | 48 | 49 | 7,077,000 | 490 |
| 2006-09-11 | 49 | 50 | 46 | 50 | 13,788,000 | 500 |
| 2006-09-08 | 51 | 52 | 49 | 49 | 9,863,000 | 490 |
| 2006-09-07 | 53 | 53 | 51 | 52 | 5,326,000 | 520 |
| 2006-09-06 | 53 | 54 | 52 | 53 | 5,924,000 | 530 |
| 2006-09-05 | 54 | 54 | 52 | 54 | 6,707,000 | 540 |
| 2006-09-04 | 54 | 55 | 52 | 54 | 27,994,000 | 540 |
| 2006-09-01 | 56 | 59 | 55 | 58 | 37,720,000 | 580 |
| 2006-08-31 | 55 | 56 | 53 | 55 | 12,783,000 | 550 |
| 2006-08-30 | 54 | 56 | 54 | 55 | 13,521,000 | 550 |
| 2006-08-29 | 53 | 56 | 52 | 54 | 9,866,000 | 540 |
| 2006-08-28 | 56 | 58 | 53 | 54 | 12,118,000 | 540 |
| 2006-08-25 | 59 | 60 | 55 | 57 | 18,327,000 | 570 |
| 2006-08-24 | 59 | 60 | 57 | 59 | 12,422,000 | 590 |
| 2006-08-23 | 60 | 62 | 57 | 59 | 20,547,000 | 590 |
| 2006-08-22 | 63 | 64 | 59 | 61 | 16,229,000 | 610 |
| 2006-08-21 | 64 | 67 | 62 | 64 | 22,715,000 | 640 |
| 2006-08-18 | 61 | 64 | 60 | 63 | 10,425,000 | 630 |
| 2006-08-17 | 60 | 62 | 59 | 62 | 11,041,000 | 620 |
| 2006-08-16 | 63 | 64 | 58 | 60 | 20,496,000 | 600 |
| 2006-08-15 | 65 | 66 | 62 | 64 | 10,768,000 | 640 |
| 2006-08-14 | 64 | 66 | 63 | 65 | 13,376,000 | 650 |
| 2006-08-11 | 59 | 63 | 58 | 63 | 21,485,000 | 630 |
| 2006-08-10 | 54 | 60 | 54 | 59 | 12,980,000 | 590 |
| 2006-08-09 | 57 | 58 | 54 | 56 | 6,784,000 | 560 |
| 2006-08-08 | 55 | 58 | 54 | 57 | 7,447,000 | 570 |
| 2006-08-07 | 55 | 56 | 54 | 55 | 3,983,000 | 550 |
| 2006-08-04 | 56 | 57 | 53 | 55 | 6,968,000 | 550 |
| 2006-08-03 | 57 | 58 | 55 | 57 | 11,943,000 | 570 |
| 2006-08-02 | 60 | 61 | 56 | 57 | 11,752,000 | 570 |
| 2006-08-01 | 61 | 62 | 59 | 61 | 3,055,000 | 610 |
| 2006-07-31 | 62 | 64 | 59 | 61 | 8,335,000 | 610 |
| 2006-07-28 | 55 | 62 | 55 | 60 | 16,693,000 | 600 |
| 2006-07-27 | 53 | 56 | 52 | 54 | 4,453,000 | 540 |
| 2006-07-26 | 56 | 56 | 54 | 55 | 2,123,000 | 550 |
| 2006-07-25 | 56 | 56 | 54 | 56 | 3,083,000 | 560 |
| 2006-07-24 | 54 | 55 | 52 | 55 | 2,604,000 | 550 |
| 2006-07-21 | 56 | 57 | 53 | 55 | 6,503,000 | 550 |
| 2006-07-20 | 57 | 61 | 55 | 58 | 12,191,000 | 580 |
| 2006-07-19 | 59 | 62 | 50 | 52 | 17,398,000 | 520 |
| 2006-07-18 | 66 | 66 | 60 | 62 | 8,084,000 | 620 |
| 2006-07-14 | 62 | 66 | 62 | 63 | 6,712,000 | 630 |
| 2006-07-13 | 62 | 64 | 60 | 64 | 5,429,000 | 640 |
| 2006-07-12 | 65 | 66 | 60 | 64 | 7,578,000 | 640 |
| 2006-07-11 | 66 | 67 | 64 | 65 | 6,584,000 | 650 |
| 2006-07-10 | 67 | 72 | 63 | 64 | 26,839,000 | 640 |
| 2006-07-07 | 69 | 74 | 67 | 69 | 23,025,000 | 690 |
| 2006-07-06 | 62 | 70 | 61 | 69 | 21,388,000 | 690 |
| 2006-07-05 | 63 | 66 | 61 | 62 | 16,349,000 | 620 |
| 2006-07-04 | 59 | 65 | 59 | 65 | 16,219,000 | 650 |
| 2006-07-03 | 59 | 60 | 58 | 59 | 3,447,000 | 590 |
| 2006-06-30 | 62 | 63 | 57 | 58 | 15,822,000 | 580 |
| 2006-06-29 | 53 | 60 | 52 | 60 | 10,738,000 | 600 |
| 2006-06-28 | 51 | 53 | 51 | 53 | 2,076,000 | 530 |
| 2006-06-27 | 55 | 56 | 53 | 53 | 3,190,000 | 530 |
| 2006-06-26 | 55 | 56 | 54 | 55 | 3,755,000 | 550 |
| 2006-06-23 | 52 | 55 | 51 | 55 | 4,188,000 | 550 |
| 2006-06-22 | 51 | 52 | 50 | 52 | 2,409,000 | 520 |
| 2006-06-21 | 52 | 53 | 50 | 51 | 2,839,000 | 510 |
| 2006-06-20 | 53 | 54 | 52 | 52 | 2,644,000 | 520 |
| 2006-06-19 | 54 | 55 | 52 | 54 | 2,471,000 | 540 |
| 2006-06-16 | 53 | 55 | 53 | 54 | 5,772,000 | 540 |
| 2006-06-15 | 50 | 53 | 50 | 52 | 5,863,000 | 520 |
| 2006-06-14 | 48 | 50 | 46 | 49 | 3,352,000 | 490 |
| 2006-06-13 | 49 | 50 | 48 | 49 | 2,405,000 | 490 |
| 2006-06-12 | 48 | 51 | 47 | 50 | 5,008,000 | 500 |
| 2006-06-09 | 53 | 54 | 48 | 50 | 9,855,000 | 500 |
| 2006-06-08 | 58 | 60 | 51 | 54 | 27,951,000 | 540 |
| 2006-06-07 | 45 | 54 | 45 | 54 | 17,032,000 | 540 |
| 2006-06-06 | 44 | 45 | 42 | 45 | 2,664,000 | 450 |
| 2006-06-05 | 43 | 46 | 42 | 45 | 3,938,000 | 450 |
| 2006-06-02 | 42 | 44 | 37 | 44 | 8,399,000 | 440 |
| 2006-06-01 | 45 | 48 | 43 | 44 | 5,752,000 | 440 |
| 2006-05-31 | 45 | 47 | 43 | 45 | 7,858,000 | 450 |
| 2006-05-30 | 49 | 50 | 46 | 48 | 7,346,000 | 480 |
| 2006-05-29 | 54 | 54 | 50 | 52 | 5,920,000 | 520 |
| 2006-05-26 | 56 | 56 | 54 | 55 | 2,038,000 | 550 |
| 2006-05-25 | 56 | 58 | 55 | 56 | 2,595,000 | 560 |
| 2006-05-24 | 56 | 57 | 53 | 55 | 6,764,000 | 550 |
| 2006-05-23 | 59 | 59 | 55 | 57 | 3,541,000 | 570 |
| 2006-05-22 | 61 | 62 | 59 | 60 | 2,075,000 | 600 |
| 2006-05-19 | 57 | 61 | 57 | 60 | 3,582,000 | 600 |
| 2006-05-18 | 58 | 60 | 57 | 59 | 4,519,000 | 590 |
| 2006-05-17 | 60 | 61 | 57 | 60 | 5,025,000 | 600 |
| 2006-05-16 | 63 | 64 | 60 | 60 | 4,518,000 | 600 |
| 2006-05-15 | 64 | 65 | 62 | 62 | 3,648,000 | 620 |
| 2006-05-12 | 61 | 64 | 60 | 64 | 5,069,000 | 640 |
| 2006-05-11 | 61 | 65 | 61 | 62 | 5,962,000 | 620 |
| 2006-05-10 | 65 | 66 | 63 | 63 | 6,360,000 | 630 |
| 2006-05-09 | 66 | 68 | 66 | 67 | 3,904,000 | 670 |
| 2006-05-08 | 71 | 72 | 66 | 68 | 10,884,000 | 680 |
| 2006-05-02 | 67 | 72 | 67 | 70 | 18,880,000 | 700 |
| 2006-05-01 | 64 | 67 | 62 | 66 | 12,701,000 | 660 |
| 2006-04-28 | 60 | 62 | 58 | 62 | 4,356,000 | 620 |
| 2006-04-27 | 60 | 61 | 59 | 61 | 3,331,000 | 610 |
| 2006-04-26 | 62 | 62 | 60 | 61 | 2,570,000 | 610 |
| 2006-04-25 | 58 | 62 | 57 | 61 | 4,373,000 | 610 |
| 2006-04-24 | 60 | 61 | 56 | 59 | 10,682,000 | 590 |
| 2006-04-21 | 64 | 65 | 60 | 62 | 9,529,000 | 620 |
| 2006-04-20 | 67 | 68 | 65 | 65 | 6,012,000 | 650 |
| 2006-04-19 | 70 | 73 | 67 | 68 | 11,787,000 | 680 |
| 2006-04-18 | 63 | 71 | 60 | 68 | 21,766,000 | 680 |
| 2006-04-17 | 70 | 71 | 63 | 65 | 32,187,000 | 650 |
| 2006-04-14 | 78 | 79 | 71 | 73 | 17,856,000 | 730 |
| 2006-04-13 | 75 | 82 | 75 | 77 | 34,654,000 | 770 |
| 2006-04-12 | 72 | 79 | 70 | 76 | 24,698,000 | 760 |
| 2006-04-11 | 78 | 79 | 70 | 74 | 37,043,000 | 740 |
| 2006-04-10 | 80 | 83 | 77 | 79 | 71,792,000 | 790 |
| 2006-04-07 | 65 | 77 | 63 | 76 | 37,952,000 | 760 |
| 2006-04-06 | 64 | 66 | 63 | 66 | 9,956,000 | 660 |
| 2006-04-05 | 66 | 68 | 62 | 66 | 24,967,000 | 660 |
| 2006-04-04 | 62 | 68 | 61 | 65 | 52,201,000 | 650 |
| 2006-04-03 | 58 | 62 | 53 | 60 | 48,286,000 | 600 |
| 2006-03-31 | 45 | 53 | 44 | 51 | 17,129,000 | 510 |
| 2006-03-30 | 45 | 46 | 43 | 45 | 6,303,000 | 450 |
| 2006-03-29 | 42 | 46 | 41 | 45 | 7,879,000 | 450 |
| 2006-03-28 | 42 | 43 | 41 | 42 | 2,503,000 | 420 |
| 2006-03-27 | 41 | 42 | 40 | 42 | 5,399,000 | 420 |
| 2006-03-24 | 43 | 44 | 41 | 42 | 3,506,000 | 420 |
| 2006-03-23 | 43 | 44 | 42 | 43 | 1,565,000 | 430 |
| 2006-03-22 | 43 | 44 | 42 | 43 | 1,575,000 | 430 |
| 2006-03-20 | 44 | 44 | 42 | 43 | 2,136,000 | 430 |
| 2006-03-17 | 42 | 44 | 42 | 42 | 2,083,000 | 420 |
| 2006-03-16 | 44 | 44 | 42 | 43 | 2,581,000 | 430 |
| 2006-03-15 | 45 | 45 | 43 | 44 | 2,639,000 | 440 |
| 2006-03-14 | 46 | 47 | 44 | 45 | 5,511,000 | 450 |
| 2006-03-13 | 44 | 47 | 42 | 45 | 10,740,000 | 450 |
| 2006-03-10 | 42 | 44 | 42 | 43 | 3,863,000 | 430 |
| 2006-03-09 | 42 | 43 | 41 | 41 | 1,808,000 | 410 |
| 2006-03-08 | 44 | 44 | 42 | 43 | 1,066,000 | 430 |
| 2006-03-07 | 43 | 44 | 42 | 44 | 2,148,000 | 440 |
| 2006-03-06 | 43 | 44 | 42 | 43 | 2,601,000 | 430 |
| 2006-03-03 | 45 | 45 | 42 | 43 | 4,911,000 | 430 |
| 2006-03-02 | 46 | 48 | 45 | 46 | 8,769,000 | 460 |
| 2006-03-01 | 47 | 49 | 44 | 46 | 13,547,000 | 460 |
| 2006-02-28 | 42 | 49 | 40 | 48 | 26,776,000 | 480 |
| 2006-02-27 | 44 | 44 | 41 | 42 | 4,999,000 | 420 |
| 2006-02-24 | 44 | 45 | 41 | 44 | 12,150,000 | 440 |
| 2006-02-23 | 39 | 43 | 38 | 43 | 20,529,000 | 430 |
| 2006-02-22 | 38 | 40 | 35 | 37 | 11,965,000 | 370 |
| 2006-02-21 | 35 | 38 | 32 | 38 | 18,447,000 | 380 |
| 2006-02-20 | 40 | 40 | 31 | 32 | 18,882,000 | 320 |
| 2006-02-17 | 42 | 43 | 40 | 43 | 12,320,000 | 430 |
| 2006-02-16 | 46 | 47 | 42 | 44 | 9,436,000 | 440 |
| 2006-02-15 | 50 | 52 | 48 | 49 | 6,206,000 | 490 |
| 2006-02-14 | 51 | 53 | 45 | 52 | 10,196,000 | 520 |
| 2006-02-13 | 59 | 59 | 53 | 55 | 9,790,000 | 550 |
| 2006-02-10 | 56 | 60 | 55 | 59 | 10,203,000 | 590 |
| 2006-02-09 | 56 | 58 | 55 | 56 | 3,255,000 | 560 |
| 2006-02-08 | 58 | 59 | 55 | 56 | 5,880,000 | 560 |
| 2006-02-07 | 59 | 60 | 58 | 58 | 6,118,000 | 580 |
| 2006-02-06 | 61 | 62 | 59 | 59 | 3,379,000 | 590 |
| 2006-02-03 | 61 | 61 | 60 | 61 | 2,273,000 | 610 |
| 2006-02-02 | 62 | 62 | 60 | 62 | 5,078,000 | 620 |
| 2006-02-01 | 66 | 66 | 61 | 62 | 8,618,000 | 620 |
| 2006-01-31 | 66 | 68 | 64 | 66 | 11,117,000 | 660 |
| 2006-01-30 | 62 | 65 | 62 | 64 | 10,112,000 | 640 |
| 2006-01-27 | 62 | 64 | 60 | 62 | 5,572,000 | 620 |
| 2006-01-26 | 56 | 63 | 55 | 61 | 11,504,000 | 610 |
| 2006-01-25 | 59 | 60 | 56 | 57 | 6,646,000 | 570 |
| 2006-01-24 | 55 | 61 | 55 | 59 | 9,934,000 | 590 |
| 2006-01-23 | 57 | 60 | 55 | 56 | 7,408,000 | 560 |
| 2006-01-20 | 65 | 67 | 60 | 62 | 12,679,000 | 620 |
| 2006-01-19 | 58 | 67 | 56 | 66 | 15,211,000 | 660 |
| 2006-01-18 | 69 | 70 | 48 | 61 | 47,663,000 | 610 |
| 2006-01-17 | 76 | 77 | 73 | 74 | 7,511,000 | 740 |
| 2006-01-16 | 78 | 79 | 76 | 78 | 6,525,000 | 780 |
| 2006-01-13 | 79 | 80 | 77 | 78 | 6,750,000 | 780 |
| 2006-01-12 | 81 | 82 | 78 | 80 | 8,311,000 | 800 |
| 2006-01-11 | 84 | 85 | 81 | 83 | 7,530,000 | 830 |
| 2006-01-10 | 82 | 83 | 80 | 83 | 11,057,000 | 830 |
| 2006-01-06 | 76 | 83 | 75 | 79 | 19,771,000 | 790 |
| 2006-01-05 | 75 | 78 | 73 | 77 | 10,446,000 | 770 |
| 2006-01-04 | 77 | 78 | 75 | 76 | 4,002,000 | 760 |
分割・併合履歴 ： [2008-07-01]1株→0.1株
