1783 (株)fantasista の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 12 | 13 | 11 | 13 | 3,323,000 | 130 |
| 2007-12-27 | 11 | 15 | 11 | 14 | 6,275,000 | 140 |
| 2007-12-26 | 11 | 12 | 11 | 11 | 1,080,000 | 110 |
| 2007-12-25 | 12 | 12 | 10 | 12 | 5,389,000 | 120 |
| 2007-12-21 | 13 | 14 | 12 | 12 | 3,880,000 | 120 |
| 2007-12-20 | 14 | 15 | 13 | 14 | 2,233,000 | 140 |
| 2007-12-19 | 14 | 15 | 14 | 15 | 896,000 | 150 |
| 2007-12-18 | 15 | 15 | 13 | 15 | 2,253,000 | 150 |
| 2007-12-17 | 15 | 16 | 14 | 15 | 2,472,000 | 150 |
| 2007-12-14 | 16 | 16 | 15 | 16 | 806,000 | 160 |
| 2007-12-13 | 16 | 17 | 15 | 16 | 819,000 | 160 |
| 2007-12-12 | 16 | 16 | 15 | 16 | 520,000 | 160 |
| 2007-12-11 | 16 | 17 | 15 | 16 | 985,000 | 160 |
| 2007-12-10 | 16 | 17 | 15 | 16 | 893,000 | 160 |
| 2007-12-07 | 16 | 16 | 15 | 16 | 717,000 | 160 |
| 2007-12-06 | 16 | 17 | 15 | 16 | 972,000 | 160 |
| 2007-12-05 | 15 | 17 | 15 | 16 | 2,786,000 | 160 |
| 2007-12-04 | 16 | 17 | 15 | 16 | 1,287,000 | 160 |
| 2007-12-03 | 17 | 17 | 15 | 16 | 3,270,000 | 160 |
| 2007-11-30 | 18 | 18 | 16 | 17 | 2,552,000 | 170 |
| 2007-11-29 | 18 | 19 | 17 | 18 | 2,647,000 | 180 |
| 2007-11-28 | 16 | 17 | 16 | 17 | 3,222,000 | 170 |
| 2007-11-27 | 17 | 18 | 16 | 17 | 6,141,000 | 170 |
| 2007-11-26 | 15 | 21 | 15 | 18 | 21,182,000 | 180 |
| 2007-11-22 | 15 | 16 | 14 | 15 | 2,752,000 | 150 |
| 2007-11-21 | 15 | 16 | 14 | 16 | 7,423,000 | 160 |
| 2007-11-20 | 18 | 18 | 16 | 18 | 2,230,000 | 180 |
| 2007-11-19 | 18 | 19 | 17 | 18 | 2,688,000 | 180 |
| 2007-11-16 | 19 | 19 | 18 | 19 | 520,000 | 190 |
| 2007-11-15 | 19 | 20 | 18 | 19 | 2,478,000 | 190 |
| 2007-11-14 | 18 | 19 | 18 | 19 | 1,920,000 | 190 |
| 2007-11-13 | 17 | 18 | 17 | 18 | 1,066,000 | 180 |
| 2007-11-12 | 17 | 18 | 16 | 18 | 3,211,000 | 180 |
| 2007-11-09 | 18 | 19 | 17 | 18 | 3,180,000 | 180 |
| 2007-11-08 | 17 | 18 | 16 | 18 | 5,553,000 | 180 |
| 2007-11-07 | 19 | 20 | 17 | 19 | 6,211,000 | 190 |
| 2007-11-06 | 19 | 20 | 19 | 20 | 2,115,000 | 200 |
| 2007-11-05 | 20 | 20 | 19 | 19 | 1,463,000 | 190 |
| 2007-11-02 | 20 | 21 | 19 | 20 | 5,297,000 | 200 |
| 2007-11-01 | 21 | 22 | 20 | 21 | 2,092,000 | 210 |
| 2007-10-31 | 21 | 22 | 20 | 22 | 2,650,000 | 220 |
| 2007-10-30 | 22 | 22 | 21 | 22 | 1,346,000 | 220 |
| 2007-10-29 | 21 | 22 | 21 | 22 | 2,401,000 | 220 |
| 2007-10-26 | 22 | 23 | 20 | 21 | 7,367,000 | 210 |
| 2007-10-25 | 23 | 23 | 22 | 22 | 1,457,000 | 220 |
| 2007-10-24 | 23 | 24 | 22 | 23 | 2,440,000 | 230 |
| 2007-10-23 | 24 | 24 | 23 | 24 | 652,000 | 240 |
| 2007-10-22 | 23 | 24 | 22 | 24 | 5,559,000 | 240 |
| 2007-10-19 | 25 | 25 | 24 | 25 | 749,000 | 250 |
| 2007-10-18 | 24 | 25 | 24 | 25 | 719,000 | 250 |
| 2007-10-17 | 25 | 25 | 24 | 25 | 463,000 | 250 |
| 2007-10-16 | 25 | 26 | 24 | 25 | 881,000 | 250 |
| 2007-10-15 | 25 | 25 | 24 | 25 | 2,090,000 | 250 |
| 2007-10-12 | 27 | 27 | 25 | 25 | 2,879,000 | 250 |
| 2007-10-11 | 26 | 27 | 26 | 27 | 4,288,000 | 270 |
| 2007-10-10 | 25 | 26 | 24 | 26 | 4,151,000 | 260 |
| 2007-10-09 | 25 | 25 | 24 | 25 | 1,211,000 | 250 |
| 2007-10-05 | 25 | 25 | 24 | 25 | 702,000 | 250 |
| 2007-10-04 | 25 | 25 | 24 | 25 | 771,000 | 250 |
| 2007-10-03 | 24 | 25 | 24 | 25 | 601,000 | 250 |
| 2007-10-02 | 24 | 25 | 24 | 25 | 2,418,000 | 250 |
| 2007-10-01 | 25 | 25 | 24 | 25 | 1,727,000 | 250 |
| 2007-09-28 | 25 | 26 | 24 | 25 | 1,215,000 | 250 |
| 2007-09-27 | 25 | 26 | 24 | 26 | 3,887,000 | 260 |
| 2007-09-26 | 24 | 25 | 24 | 25 | 790,000 | 250 |
| 2007-09-25 | 25 | 26 | 24 | 25 | 1,583,000 | 250 |
| 2007-09-21 | 25 | 26 | 25 | 26 | 2,111,000 | 260 |
| 2007-09-20 | 23 | 27 | 23 | 26 | 3,730,000 | 260 |
| 2007-09-19 | 25 | 25 | 23 | 25 | 2,646,000 | 250 |
| 2007-09-18 | 26 | 26 | 24 | 26 | 4,434,000 | 260 |
| 2007-09-14 | 27 | 28 | 26 | 27 | 3,303,000 | 270 |
| 2007-09-13 | 27 | 28 | 27 | 28 | 1,276,000 | 280 |
| 2007-09-12 | 28 | 29 | 27 | 28 | 923,000 | 280 |
| 2007-09-11 | 28 | 28 | 27 | 28 | 765,000 | 280 |
| 2007-09-10 | 28 | 28 | 27 | 28 | 912,000 | 280 |
| 2007-09-07 | 28 | 29 | 27 | 29 | 1,642,000 | 290 |
| 2007-09-06 | 28 | 29 | 28 | 28 | 1,694,000 | 280 |
| 2007-09-05 | 28 | 29 | 28 | 28 | 915,000 | 280 |
| 2007-09-04 | 28 | 29 | 27 | 29 | 2,616,000 | 290 |
| 2007-09-03 | 28 | 29 | 28 | 29 | 382,000 | 290 |
| 2007-08-31 | 28 | 29 | 28 | 29 | 1,072,000 | 290 |
| 2007-08-30 | 29 | 29 | 28 | 29 | 1,908,000 | 290 |
| 2007-08-29 | 28 | 29 | 27 | 28 | 1,173,000 | 280 |
| 2007-08-28 | 29 | 29 | 28 | 29 | 956,000 | 290 |
| 2007-08-27 | 28 | 29 | 27 | 29 | 751,000 | 290 |
| 2007-08-24 | 29 | 29 | 28 | 28 | 2,713,000 | 280 |
| 2007-08-23 | 28 | 30 | 27 | 29 | 3,458,000 | 290 |
| 2007-08-22 | 27 | 28 | 26 | 28 | 1,537,000 | 280 |
| 2007-08-21 | 27 | 27 | 26 | 27 | 2,738,000 | 270 |
| 2007-08-20 | 27 | 28 | 26 | 27 | 1,990,000 | 270 |
| 2007-08-17 | 28 | 28 | 26 | 27 | 4,089,000 | 270 |
| 2007-08-16 | 29 | 29 | 27 | 28 | 3,075,000 | 280 |
| 2007-08-15 | 29 | 30 | 28 | 29 | 1,087,000 | 290 |
| 2007-08-14 | 28 | 29 | 28 | 29 | 1,716,000 | 290 |
| 2007-08-13 | 28 | 29 | 27 | 29 | 1,879,000 | 290 |
| 2007-08-10 | 28 | 29 | 28 | 29 | 1,714,000 | 290 |
| 2007-08-09 | 29 | 30 | 28 | 29 | 814,000 | 290 |
| 2007-08-08 | 29 | 30 | 28 | 30 | 901,000 | 300 |
| 2007-08-07 | 29 | 30 | 29 | 30 | 1,304,000 | 300 |
| 2007-08-06 | 29 | 30 | 28 | 30 | 1,313,000 | 300 |
| 2007-08-03 | 30 | 30 | 29 | 30 | 691,000 | 300 |
| 2007-08-02 | 30 | 30 | 29 | 30 | 588,000 | 300 |
| 2007-08-01 | 30 | 31 | 29 | 30 | 432,000 | 300 |
| 2007-07-31 | 30 | 31 | 29 | 30 | 1,945,000 | 300 |
| 2007-07-30 | 29 | 31 | 29 | 31 | 1,694,000 | 310 |
| 2007-07-27 | 29 | 30 | 29 | 30 | 695,000 | 300 |
| 2007-07-26 | 30 | 31 | 29 | 30 | 1,353,000 | 300 |
| 2007-07-25 | 30 | 31 | 29 | 31 | 1,253,000 | 310 |
| 2007-07-24 | 29 | 31 | 28 | 31 | 2,518,000 | 310 |
| 2007-07-23 | 30 | 30 | 28 | 29 | 1,773,000 | 290 |
| 2007-07-20 | 29 | 30 | 29 | 30 | 754,000 | 300 |
| 2007-07-19 | 30 | 30 | 29 | 30 | 1,910,000 | 300 |
| 2007-07-18 | 30 | 31 | 30 | 31 | 537,000 | 310 |
| 2007-07-17 | 31 | 31 | 30 | 31 | 1,137,000 | 310 |
| 2007-07-13 | 30 | 31 | 30 | 31 | 602,000 | 310 |
| 2007-07-12 | 30 | 32 | 30 | 31 | 1,230,000 | 310 |
| 2007-07-11 | 31 | 32 | 30 | 31 | 958,000 | 310 |
| 2007-07-10 | 31 | 32 | 30 | 31 | 1,595,000 | 310 |
| 2007-07-09 | 31 | 32 | 31 | 32 | 683,000 | 320 |
| 2007-07-06 | 32 | 32 | 31 | 32 | 490,000 | 320 |
| 2007-07-05 | 32 | 32 | 31 | 32 | 500,000 | 320 |
| 2007-07-04 | 31 | 32 | 31 | 32 | 955,000 | 320 |
| 2007-07-03 | 32 | 32 | 31 | 31 | 521,000 | 310 |
| 2007-07-02 | 31 | 32 | 31 | 31 | 406,000 | 310 |
| 2007-06-29 | 31 | 32 | 30 | 32 | 2,269,000 | 320 |
| 2007-06-28 | 31 | 32 | 31 | 31 | 1,017,000 | 310 |
| 2007-06-27 | 32 | 32 | 31 | 32 | 655,000 | 320 |
| 2007-06-26 | 32 | 33 | 31 | 32 | 1,273,000 | 320 |
| 2007-06-25 | 32 | 33 | 32 | 33 | 2,045,000 | 330 |
| 2007-06-22 | 32 | 33 | 32 | 33 | 1,484,000 | 330 |
| 2007-06-21 | 32 | 33 | 31 | 33 | 756,000 | 330 |
| 2007-06-20 | 32 | 33 | 32 | 33 | 1,131,000 | 330 |
| 2007-06-19 | 33 | 33 | 32 | 33 | 1,686,000 | 330 |
| 2007-06-18 | 32 | 33 | 31 | 33 | 1,493,000 | 330 |
| 2007-06-15 | 32 | 33 | 31 | 32 | 1,584,000 | 320 |
| 2007-06-14 | 32 | 33 | 31 | 33 | 1,658,000 | 330 |
| 2007-06-13 | 32 | 32 | 31 | 32 | 1,265,000 | 320 |
| 2007-06-12 | 33 | 33 | 31 | 32 | 2,531,000 | 320 |
| 2007-06-11 | 34 | 34 | 32 | 33 | 1,600,000 | 330 |
| 2007-06-08 | 33 | 34 | 32 | 33 | 2,566,000 | 330 |
| 2007-06-07 | 33 | 34 | 33 | 34 | 1,606,000 | 340 |
| 2007-06-06 | 34 | 34 | 32 | 34 | 3,522,000 | 340 |
| 2007-06-05 | 35 | 36 | 33 | 34 | 5,840,000 | 340 |
| 2007-06-04 | 33 | 36 | 32 | 35 | 8,904,000 | 350 |
| 2007-06-01 | 32 | 33 | 31 | 33 | 3,442,000 | 330 |
| 2007-05-31 | 31 | 32 | 31 | 32 | 649,000 | 320 |
| 2007-05-30 | 32 | 33 | 30 | 32 | 3,996,000 | 320 |
| 2007-05-29 | 31 | 33 | 31 | 33 | 3,780,000 | 330 |
| 2007-05-28 | 31 | 32 | 30 | 32 | 1,925,000 | 320 |
| 2007-05-25 | 30 | 31 | 29 | 31 | 1,852,000 | 310 |
| 2007-05-24 | 30 | 31 | 29 | 31 | 963,000 | 310 |
| 2007-05-23 | 30 | 31 | 29 | 31 | 907,000 | 310 |
| 2007-05-22 | 30 | 31 | 29 | 31 | 1,781,000 | 310 |
| 2007-05-21 | 31 | 33 | 29 | 31 | 4,209,000 | 310 |
| 2007-05-18 | 29 | 31 | 29 | 31 | 1,619,000 | 310 |
| 2007-05-17 | 29 | 30 | 29 | 30 | 741,000 | 300 |
| 2007-05-16 | 29 | 30 | 28 | 30 | 2,284,000 | 300 |
| 2007-05-15 | 30 | 31 | 29 | 30 | 3,039,000 | 300 |
| 2007-05-14 | 32 | 32 | 30 | 31 | 2,652,000 | 310 |
| 2007-05-11 | 31 | 32 | 31 | 32 | 1,540,000 | 320 |
| 2007-05-10 | 32 | 32 | 30 | 32 | 4,041,000 | 320 |
| 2007-05-09 | 33 | 34 | 32 | 33 | 4,898,000 | 330 |
| 2007-05-08 | 32 | 33 | 31 | 33 | 2,871,000 | 330 |
| 2007-05-07 | 30 | 32 | 30 | 32 | 3,818,000 | 320 |
| 2007-05-02 | 29 | 30 | 28 | 30 | 3,200,000 | 300 |
| 2007-05-01 | 29 | 29 | 27 | 29 | 1,252,000 | 290 |
| 2007-04-27 | 28 | 29 | 28 | 29 | 777,000 | 290 |
| 2007-04-26 | 28 | 29 | 27 | 29 | 1,564,000 | 290 |
| 2007-04-25 | 28 | 29 | 28 | 29 | 1,077,000 | 290 |
| 2007-04-24 | 29 | 29 | 27 | 29 | 3,305,000 | 290 |
| 2007-04-23 | 30 | 30 | 28 | 29 | 4,718,000 | 290 |
| 2007-04-20 | 27 | 30 | 26 | 30 | 6,584,000 | 300 |
| 2007-04-19 | 27 | 27 | 25 | 27 | 4,283,000 | 270 |
| 2007-04-18 | 28 | 29 | 27 | 28 | 3,376,000 | 280 |
| 2007-04-17 | 29 | 29 | 28 | 29 | 1,318,000 | 290 |
| 2007-04-16 | 29 | 30 | 28 | 30 | 1,299,000 | 300 |
| 2007-04-13 | 29 | 30 | 28 | 30 | 1,856,000 | 300 |
| 2007-04-12 | 29 | 30 | 29 | 30 | 1,399,000 | 300 |
| 2007-04-11 | 30 | 31 | 28 | 30 | 5,429,000 | 300 |
| 2007-04-10 | 31 | 32 | 30 | 31 | 2,610,000 | 310 |
| 2007-04-09 | 32 | 32 | 30 | 32 | 5,652,000 | 320 |
| 2007-04-06 | 33 | 33 | 32 | 33 | 1,474,000 | 330 |
| 2007-04-05 | 33 | 34 | 32 | 33 | 3,492,000 | 330 |
| 2007-04-04 | 33 | 34 | 33 | 34 | 718,000 | 340 |
| 2007-04-03 | 34 | 34 | 33 | 34 | 787,000 | 340 |
| 2007-04-02 | 34 | 35 | 33 | 34 | 1,189,000 | 340 |
| 2007-03-30 | 34 | 35 | 33 | 35 | 1,138,000 | 350 |
| 2007-03-29 | 34 | 35 | 33 | 34 | 899,000 | 340 |
| 2007-03-28 | 34 | 35 | 33 | 35 | 1,131,000 | 350 |
| 2007-03-27 | 34 | 35 | 33 | 35 | 1,113,000 | 350 |
| 2007-03-26 | 34 | 35 | 33 | 34 | 1,159,000 | 340 |
| 2007-03-23 | 33 | 35 | 33 | 35 | 1,648,000 | 350 |
| 2007-03-22 | 34 | 35 | 33 | 35 | 2,789,000 | 350 |
| 2007-03-20 | 35 | 35 | 34 | 35 | 1,332,000 | 350 |
| 2007-03-19 | 35 | 35 | 34 | 35 | 1,095,000 | 350 |
| 2007-03-16 | 35 | 35 | 34 | 35 | 1,269,000 | 350 |
| 2007-03-15 | 34 | 35 | 33 | 35 | 1,585,000 | 350 |
| 2007-03-14 | 34 | 35 | 33 | 34 | 2,659,000 | 340 |
| 2007-03-13 | 36 | 36 | 34 | 35 | 1,828,000 | 350 |
| 2007-03-12 | 35 | 36 | 34 | 36 | 5,679,000 | 360 |
| 2007-03-09 | 34 | 35 | 33 | 35 | 3,572,000 | 350 |
| 2007-03-08 | 33 | 34 | 32 | 34 | 4,197,000 | 340 |
| 2007-03-07 | 34 | 35 | 33 | 34 | 2,215,000 | 340 |
| 2007-03-06 | 33 | 34 | 33 | 34 | 2,987,000 | 340 |
| 2007-03-05 | 34 | 34 | 33 | 34 | 4,893,000 | 340 |
| 2007-03-02 | 35 | 35 | 34 | 35 | 1,377,000 | 350 |
| 2007-03-01 | 36 | 36 | 34 | 36 | 2,203,000 | 360 |
| 2007-02-28 | 35 | 36 | 33 | 36 | 9,593,000 | 360 |
| 2007-02-27 | 37 | 37 | 36 | 37 | 2,268,000 | 370 |
| 2007-02-26 | 36 | 38 | 35 | 38 | 11,791,000 | 380 |
| 2007-02-23 | 35 | 36 | 35 | 36 | 1,952,000 | 360 |
| 2007-02-22 | 35 | 36 | 34 | 36 | 2,987,000 | 360 |
| 2007-02-21 | 35 | 36 | 34 | 35 | 3,032,000 | 350 |
| 2007-02-20 | 35 | 36 | 35 | 35 | 5,929,000 | 350 |
| 2007-02-19 | 37 | 37 | 35 | 36 | 4,129,000 | 360 |
| 2007-02-16 | 39 | 39 | 36 | 37 | 7,643,000 | 370 |
| 2007-02-15 | 37 | 40 | 36 | 39 | 7,592,000 | 390 |
| 2007-02-14 | 36 | 36 | 35 | 36 | 1,251,000 | 360 |
| 2007-02-13 | 36 | 36 | 35 | 36 | 1,213,000 | 360 |
| 2007-02-09 | 36 | 36 | 35 | 36 | 1,125,000 | 360 |
| 2007-02-08 | 36 | 37 | 35 | 36 | 1,444,000 | 360 |
| 2007-02-07 | 36 | 37 | 35 | 36 | 1,446,000 | 360 |
| 2007-02-06 | 36 | 37 | 35 | 37 | 1,248,000 | 370 |
| 2007-02-05 | 36 | 37 | 35 | 37 | 3,923,000 | 370 |
| 2007-02-02 | 37 | 37 | 36 | 37 | 1,363,000 | 370 |
| 2007-02-01 | 36 | 38 | 36 | 37 | 2,489,000 | 370 |
| 2007-01-31 | 37 | 37 | 36 | 37 | 1,314,000 | 370 |
| 2007-01-30 | 37 | 38 | 36 | 37 | 2,904,000 | 370 |
| 2007-01-29 | 37 | 38 | 37 | 37 | 3,105,000 | 370 |
| 2007-01-26 | 37 | 38 | 37 | 38 | 4,148,000 | 380 |
| 2007-01-25 | 38 | 40 | 37 | 38 | 7,015,000 | 380 |
| 2007-01-24 | 39 | 39 | 37 | 39 | 6,005,000 | 390 |
| 2007-01-23 | 42 | 42 | 39 | 40 | 6,390,000 | 400 |
| 2007-01-22 | 42 | 43 | 40 | 42 | 15,798,000 | 420 |
| 2007-01-19 | 37 | 40 | 37 | 40 | 9,457,000 | 400 |
| 2007-01-18 | 37 | 37 | 36 | 37 | 1,761,000 | 370 |
| 2007-01-17 | 36 | 37 | 36 | 37 | 1,314,000 | 370 |
| 2007-01-16 | 37 | 37 | 36 | 37 | 897,000 | 370 |
| 2007-01-15 | 37 | 38 | 36 | 37 | 2,218,000 | 370 |
| 2007-01-12 | 37 | 38 | 36 | 37 | 2,131,000 | 370 |
| 2007-01-11 | 36 | 39 | 35 | 38 | 7,331,000 | 380 |
| 2007-01-10 | 36 | 37 | 35 | 37 | 1,130,000 | 370 |
| 2007-01-09 | 37 | 37 | 35 | 37 | 1,482,000 | 370 |
| 2007-01-05 | 36 | 37 | 35 | 37 | 1,979,000 | 370 |
| 2007-01-04 | 36 | 37 | 36 | 37 | 488,000 | 370 |
分割・併合履歴 ： [2008-07-01]1株→0.1株
