1783 (株)fantasista の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 29 | 30 | 29 | 30 | 33,400 | 30 |
| 2008-12-29 | 28 | 30 | 28 | 30 | 75,400 | 30 |
| 2008-12-26 | 29 | 30 | 29 | 30 | 31,600 | 30 |
| 2008-12-25 | 28 | 30 | 28 | 29 | 46,600 | 29 |
| 2008-12-24 | 29 | 30 | 29 | 29 | 79,200 | 29 |
| 2008-12-22 | 30 | 31 | 29 | 30 | 83,400 | 30 |
| 2008-12-19 | 30 | 32 | 30 | 30 | 100,000 | 30 |
| 2008-12-18 | 29 | 32 | 29 | 30 | 257,000 | 30 |
| 2008-12-17 | 31 | 31 | 29 | 31 | 71,600 | 31 |
| 2008-12-16 | 29 | 33 | 29 | 31 | 591,600 | 31 |
| 2008-12-15 | 30 | 31 | 29 | 30 | 43,400 | 30 |
| 2008-12-12 | 30 | 30 | 28 | 30 | 127,000 | 30 |
| 2008-12-11 | 27 | 31 | 27 | 30 | 226,100 | 30 |
| 2008-12-10 | 27 | 28 | 26 | 28 | 41,700 | 28 |
| 2008-12-09 | 26 | 27 | 26 | 27 | 13,800 | 27 |
| 2008-12-08 | 25 | 27 | 25 | 27 | 77,600 | 27 |
| 2008-12-05 | 26 | 27 | 26 | 27 | 150,400 | 27 |
| 2008-12-04 | 27 | 28 | 27 | 27 | 69,400 | 27 |
| 2008-12-03 | 29 | 29 | 27 | 28 | 98,200 | 28 |
| 2008-12-02 | 28 | 29 | 28 | 29 | 117,400 | 29 |
| 2008-12-01 | 28 | 30 | 28 | 29 | 96,600 | 29 |
| 2008-11-28 | 29 | 30 | 28 | 29 | 71,900 | 29 |
| 2008-11-27 | 30 | 30 | 29 | 30 | 125,500 | 30 |
| 2008-11-26 | 32 | 32 | 29 | 31 | 170,700 | 31 |
| 2008-11-25 | 36 | 37 | 30 | 32 | 724,100 | 32 |
| 2008-11-21 | 33 | 42 | 28 | 31 | 2,778,700 | 31 |
| 2008-11-20 | 27 | 29 | 27 | 28 | 102,800 | 28 |
| 2008-11-19 | 31 | 31 | 28 | 30 | 294,600 | 30 |
| 2008-11-18 | 34 | 34 | 32 | 32 | 129,200 | 32 |
| 2008-11-17 | 34 | 35 | 33 | 35 | 70,300 | 35 |
| 2008-11-14 | 35 | 36 | 34 | 36 | 43,200 | 36 |
| 2008-11-13 | 34 | 36 | 34 | 36 | 96,400 | 36 |
| 2008-11-12 | 35 | 36 | 34 | 36 | 66,200 | 36 |
| 2008-11-11 | 36 | 36 | 35 | 36 | 211,800 | 36 |
| 2008-11-10 | 36 | 36 | 35 | 36 | 207,700 | 36 |
| 2008-11-07 | 37 | 37 | 35 | 36 | 100,700 | 36 |
| 2008-11-06 | 37 | 38 | 36 | 37 | 200,500 | 37 |
| 2008-11-05 | 40 | 40 | 37 | 39 | 81,800 | 39 |
| 2008-11-04 | 40 | 40 | 38 | 39 | 88,100 | 39 |
| 2008-10-31 | 41 | 42 | 39 | 39 | 95,300 | 39 |
| 2008-10-30 | 38 | 41 | 38 | 41 | 341,000 | 41 |
| 2008-10-29 | 40 | 40 | 37 | 39 | 138,200 | 39 |
| 2008-10-28 | 37 | 37 | 34 | 37 | 157,500 | 37 |
| 2008-10-27 | 39 | 40 | 36 | 38 | 89,000 | 38 |
| 2008-10-24 | 41 | 42 | 39 | 40 | 98,000 | 40 |
| 2008-10-23 | 41 | 42 | 40 | 41 | 65,400 | 41 |
| 2008-10-22 | 42 | 43 | 42 | 43 | 53,400 | 43 |
| 2008-10-21 | 44 | 45 | 43 | 44 | 109,800 | 44 |
| 2008-10-20 | 43 | 44 | 42 | 43 | 65,300 | 43 |
| 2008-10-17 | 41 | 44 | 41 | 43 | 107,000 | 43 |
| 2008-10-16 | 41 | 42 | 40 | 41 | 143,600 | 41 |
| 2008-10-15 | 45 | 46 | 43 | 45 | 165,300 | 45 |
| 2008-10-14 | 45 | 49 | 44 | 44 | 404,900 | 44 |
| 2008-10-10 | 39 | 40 | 37 | 40 | 280,200 | 40 |
| 2008-10-09 | 38 | 44 | 37 | 43 | 254,100 | 43 |
| 2008-10-08 | 43 | 46 | 40 | 40 | 264,300 | 40 |
| 2008-10-07 | 48 | 50 | 42 | 48 | 346,500 | 48 |
| 2008-10-06 | 60 | 60 | 49 | 53 | 407,800 | 53 |
| 2008-10-03 | 62 | 63 | 59 | 60 | 115,200 | 60 |
| 2008-10-02 | 67 | 68 | 62 | 64 | 209,100 | 64 |
| 2008-10-01 | 61 | 72 | 61 | 68 | 739,000 | 68 |
| 2008-09-30 | 58 | 62 | 58 | 60 | 177,400 | 60 |
| 2008-09-29 | 67 | 67 | 59 | 62 | 421,300 | 62 |
| 2008-09-26 | 70 | 71 | 67 | 67 | 180,200 | 67 |
| 2008-09-25 | 74 | 74 | 71 | 72 | 101,500 | 72 |
| 2008-09-24 | 73 | 75 | 73 | 75 | 96,800 | 75 |
| 2008-09-22 | 72 | 74 | 71 | 73 | 97,200 | 73 |
| 2008-09-19 | 74 | 75 | 73 | 74 | 53,300 | 74 |
| 2008-09-18 | 72 | 74 | 72 | 74 | 65,400 | 74 |
| 2008-09-17 | 74 | 77 | 73 | 75 | 153,200 | 75 |
| 2008-09-16 | 73 | 81 | 69 | 72 | 474,100 | 72 |
| 2008-09-12 | 77 | 79 | 73 | 75 | 207,600 | 75 |
| 2008-09-11 | 70 | 76 | 69 | 74 | 314,700 | 74 |
| 2008-09-10 | 72 | 72 | 69 | 71 | 62,900 | 71 |
| 2008-09-09 | 72 | 74 | 69 | 72 | 145,400 | 72 |
| 2008-09-08 | 67 | 72 | 67 | 72 | 99,400 | 72 |
| 2008-09-05 | 67 | 76 | 66 | 69 | 524,800 | 69 |
| 2008-09-04 | 70 | 70 | 68 | 70 | 108,900 | 70 |
| 2008-09-03 | 73 | 73 | 69 | 70 | 284,900 | 70 |
| 2008-09-02 | 75 | 75 | 72 | 73 | 159,200 | 73 |
| 2008-09-01 | 80 | 85 | 75 | 77 | 674,100 | 77 |
| 2008-08-29 | 80 | 82 | 75 | 79 | 493,300 | 79 |
| 2008-08-28 | 73 | 84 | 70 | 82 | 1,499,600 | 82 |
| 2008-08-27 | 80 | 82 | 70 | 71 | 1,439,600 | 71 |
| 2008-08-26 | 66 | 88 | 66 | 88 | 2,140,500 | 88 |
| 2008-08-25 | 60 | 66 | 60 | 65 | 125,100 | 65 |
| 2008-08-22 | 62 | 63 | 60 | 61 | 63,600 | 61 |
| 2008-08-21 | 61 | 62 | 60 | 62 | 48,300 | 62 |
| 2008-08-20 | 61 | 62 | 59 | 61 | 114,500 | 61 |
| 2008-08-19 | 63 | 63 | 58 | 60 | 200,700 | 60 |
| 2008-08-18 | 68 | 69 | 62 | 62 | 226,500 | 62 |
| 2008-08-15 | 71 | 72 | 70 | 72 | 131,600 | 72 |
| 2008-08-14 | 72 | 73 | 71 | 72 | 70,200 | 72 |
| 2008-08-13 | 75 | 75 | 73 | 73 | 56,600 | 73 |
| 2008-08-12 | 78 | 79 | 74 | 76 | 84,500 | 76 |
| 2008-08-11 | 76 | 79 | 76 | 79 | 97,300 | 79 |
| 2008-08-08 | 71 | 82 | 70 | 77 | 617,800 | 77 |
| 2008-08-07 | 77 | 77 | 72 | 73 | 198,200 | 73 |
| 2008-08-06 | 80 | 80 | 77 | 79 | 102,400 | 79 |
| 2008-08-05 | 78 | 81 | 78 | 78 | 105,500 | 78 |
| 2008-08-04 | 82 | 82 | 78 | 78 | 173,900 | 78 |
| 2008-08-01 | 83 | 83 | 81 | 82 | 169,600 | 82 |
| 2008-07-31 | 88 | 88 | 82 | 85 | 204,900 | 85 |
| 2008-07-30 | 90 | 95 | 85 | 87 | 1,590,700 | 87 |
| 2008-07-29 | 83 | 83 | 77 | 81 | 336,500 | 81 |
| 2008-07-28 | 87 | 90 | 83 | 84 | 463,000 | 84 |
| 2008-07-25 | 90 | 90 | 87 | 88 | 228,300 | 88 |
| 2008-07-24 | 91 | 91 | 89 | 91 | 216,200 | 91 |
| 2008-07-23 | 92 | 92 | 89 | 92 | 202,900 | 92 |
| 2008-07-22 | 92 | 99 | 91 | 93 | 444,400 | 93 |
| 2008-07-18 | 97 | 97 | 90 | 91 | 526,200 | 91 |
| 2008-07-17 | 100 | 101 | 95 | 97 | 412,400 | 97 |
| 2008-07-16 | 95 | 102 | 90 | 92 | 749,900 | 92 |
| 2008-07-15 | 113 | 118 | 97 | 100 | 1,598,200 | 100 |
| 2008-07-14 | 93 | 116 | 87 | 112 | 3,995,000 | 112 |
| 2008-07-11 | 90 | 93 | 89 | 93 | 517,600 | 93 |
| 2008-07-10 | 93 | 97 | 86 | 91 | 936,600 | 91 |
| 2008-07-09 | 115 | 122 | 91 | 94 | 2,062,000 | 94 |
| 2008-07-08 | 125 | 140 | 101 | 105 | 5,775,500 | 105 |
| 2008-07-07 | 90 | 110 | 89 | 110 | 5,392,700 | 110 |
| 2008-07-04 | 67 | 90 | 66 | 80 | 5,028,200 | 80 |
| 2008-07-03 | 57 | 62 | 56 | 62 | 374,000 | 62 |
| 2008-07-02 | 63 | 68 | 59 | 61 | 611,000 | 61 |
| 2008-07-01 | 70 | 74 | 64 | 67 | 471,700 | 67 |
| 2008-06-24 | 7 | 8 | 7 | 8 | 2,679,000 | 80 |
| 2008-06-23 | 8 | 8 | 7 | 8 | 1,274,000 | 80 |
| 2008-06-20 | 8 | 9 | 7 | 9 | 2,989,000 | 90 |
| 2008-06-19 | 8 | 9 | 8 | 8 | 1,157,000 | 80 |
| 2008-06-18 | 9 | 9 | 8 | 9 | 905,000 | 90 |
| 2008-06-17 | 8 | 9 | 8 | 9 | 631,000 | 90 |
| 2008-06-16 | 9 | 9 | 8 | 9 | 755,000 | 90 |
| 2008-06-13 | 8 | 9 | 7 | 9 | 4,193,000 | 90 |
| 2008-06-12 | 8 | 9 | 8 | 8 | 2,093,000 | 80 |
| 2008-06-11 | 9 | 10 | 8 | 9 | 4,217,000 | 90 |
| 2008-06-10 | 9 | 10 | 9 | 10 | 1,622,000 | 100 |
| 2008-06-09 | 9 | 10 | 9 | 10 | 449,000 | 100 |
| 2008-06-06 | 10 | 10 | 9 | 10 | 606,000 | 100 |
| 2008-06-05 | 10 | 10 | 9 | 10 | 804,000 | 100 |
| 2008-06-04 | 11 | 11 | 9 | 11 | 1,436,000 | 110 |
| 2008-06-03 | 10 | 11 | 9 | 11 | 1,646,000 | 110 |
| 2008-06-02 | 10 | 11 | 10 | 10 | 1,418,000 | 100 |
| 2008-05-30 | 10 | 11 | 9 | 11 | 4,361,000 | 110 |
| 2008-05-29 | 10 | 11 | 10 | 11 | 912,000 | 110 |
| 2008-05-28 | 10 | 11 | 10 | 11 | 700,000 | 110 |
| 2008-05-27 | 11 | 11 | 10 | 11 | 559,000 | 110 |
| 2008-05-26 | 11 | 11 | 10 | 11 | 1,346,000 | 110 |
| 2008-05-23 | 11 | 12 | 10 | 12 | 1,304,000 | 120 |
| 2008-05-22 | 11 | 12 | 10 | 11 | 3,552,000 | 110 |
| 2008-05-21 | 12 | 12 | 11 | 12 | 441,000 | 120 |
| 2008-05-20 | 12 | 12 | 11 | 12 | 1,382,000 | 120 |
| 2008-05-19 | 11 | 12 | 10 | 12 | 2,691,000 | 120 |
| 2008-05-16 | 11 | 11 | 10 | 10 | 796,000 | 100 |
| 2008-05-15 | 11 | 11 | 10 | 11 | 643,000 | 110 |
| 2008-05-14 | 11 | 11 | 10 | 11 | 1,215,000 | 110 |
| 2008-05-13 | 11 | 11 | 10 | 11 | 849,000 | 110 |
| 2008-05-12 | 11 | 11 | 10 | 11 | 5,275,000 | 110 |
| 2008-05-09 | 11 | 12 | 11 | 12 | 1,209,000 | 120 |
| 2008-05-08 | 12 | 12 | 11 | 12 | 1,255,000 | 120 |
| 2008-05-07 | 12 | 12 | 11 | 12 | 852,000 | 120 |
| 2008-05-02 | 12 | 12 | 11 | 12 | 945,000 | 120 |
| 2008-05-01 | 11 | 12 | 11 | 12 | 351,000 | 120 |
| 2008-04-30 | 11 | 12 | 11 | 11 | 1,034,000 | 110 |
| 2008-04-28 | 11 | 12 | 11 | 12 | 759,000 | 120 |
| 2008-04-25 | 11 | 12 | 11 | 12 | 598,000 | 120 |
| 2008-04-24 | 11 | 12 | 10 | 11 | 3,832,000 | 110 |
| 2008-04-23 | 11 | 13 | 11 | 12 | 5,687,000 | 120 |
| 2008-04-22 | 11 | 11 | 10 | 11 | 516,000 | 110 |
| 2008-04-21 | 11 | 11 | 10 | 11 | 733,000 | 110 |
| 2008-04-18 | 10 | 11 | 10 | 11 | 455,000 | 110 |
| 2008-04-17 | 11 | 11 | 10 | 11 | 443,000 | 110 |
| 2008-04-16 | 11 | 11 | 10 | 11 | 310,000 | 110 |
| 2008-04-15 | 11 | 11 | 10 | 11 | 3,053,000 | 110 |
| 2008-04-14 | 11 | 12 | 10 | 11 | 977,000 | 110 |
| 2008-04-11 | 11 | 12 | 11 | 12 | 1,188,000 | 120 |
| 2008-04-10 | 11 | 12 | 10 | 12 | 3,751,000 | 120 |
| 2008-04-09 | 12 | 12 | 11 | 12 | 1,030,000 | 120 |
| 2008-04-08 | 12 | 12 | 11 | 12 | 549,000 | 120 |
| 2008-04-07 | 12 | 12 | 11 | 12 | 537,000 | 120 |
| 2008-04-04 | 12 | 12 | 11 | 12 | 723,000 | 120 |
| 2008-04-03 | 12 | 12 | 11 | 12 | 479,000 | 120 |
| 2008-04-02 | 12 | 12 | 11 | 12 | 407,000 | 120 |
| 2008-04-01 | 12 | 12 | 11 | 12 | 481,000 | 120 |
| 2008-03-31 | 12 | 13 | 11 | 13 | 701,000 | 130 |
| 2008-03-28 | 12 | 13 | 11 | 12 | 810,000 | 120 |
| 2008-03-27 | 12 | 13 | 11 | 13 | 1,419,000 | 130 |
| 2008-03-26 | 12 | 12 | 11 | 12 | 1,020,000 | 120 |
| 2008-03-25 | 12 | 13 | 11 | 12 | 2,482,000 | 120 |
| 2008-03-24 | 12 | 13 | 11 | 13 | 1,951,000 | 130 |
| 2008-03-21 | 13 | 14 | 11 | 13 | 5,077,000 | 130 |
| 2008-03-19 | 12 | 13 | 11 | 13 | 2,420,000 | 130 |
| 2008-03-18 | 11 | 12 | 10 | 12 | 3,379,000 | 120 |
| 2008-03-17 | 10 | 12 | 9 | 12 | 9,306,000 | 120 |
| 2008-03-14 | 13 | 14 | 11 | 12 | 6,993,000 | 120 |
| 2008-03-13 | 15 | 15 | 13 | 14 | 1,711,000 | 140 |
| 2008-03-12 | 14 | 15 | 14 | 15 | 768,000 | 150 |
| 2008-03-11 | 14 | 14 | 13 | 14 | 1,420,000 | 140 |
| 2008-03-10 | 15 | 16 | 14 | 14 | 2,883,000 | 140 |
| 2008-03-07 | 16 | 16 | 15 | 16 | 1,308,000 | 160 |
| 2008-03-06 | 15 | 17 | 15 | 17 | 1,139,000 | 170 |
| 2008-03-05 | 17 | 17 | 15 | 17 | 1,208,000 | 170 |
| 2008-03-04 | 17 | 17 | 15 | 17 | 2,780,000 | 170 |
| 2008-03-03 | 17 | 17 | 15 | 17 | 2,668,000 | 170 |
| 2008-02-29 | 18 | 18 | 16 | 17 | 5,213,000 | 170 |
| 2008-02-28 | 19 | 20 | 17 | 18 | 10,797,000 | 180 |
| 2008-02-27 | 16 | 19 | 15 | 19 | 10,156,000 | 190 |
| 2008-02-26 | 16 | 17 | 15 | 16 | 2,141,000 | 160 |
| 2008-02-25 | 16 | 17 | 15 | 16 | 2,147,000 | 160 |
| 2008-02-22 | 16 | 17 | 15 | 16 | 3,825,000 | 160 |
| 2008-02-21 | 17 | 18 | 15 | 16 | 9,210,000 | 160 |
| 2008-02-20 | 13 | 17 | 13 | 16 | 16,579,000 | 160 |
| 2008-02-19 | 14 | 14 | 13 | 14 | 823,000 | 140 |
| 2008-02-18 | 13 | 14 | 12 | 13 | 3,056,000 | 130 |
| 2008-02-15 | 12 | 14 | 12 | 13 | 4,674,000 | 130 |
| 2008-02-14 | 11 | 12 | 11 | 12 | 533,000 | 120 |
| 2008-02-13 | 11 | 12 | 11 | 12 | 675,000 | 120 |
| 2008-02-12 | 12 | 13 | 11 | 12 | 1,460,000 | 120 |
| 2008-02-08 | 12 | 13 | 12 | 12 | 442,000 | 120 |
| 2008-02-07 | 13 | 13 | 12 | 13 | 592,000 | 130 |
| 2008-02-06 | 13 | 13 | 12 | 13 | 1,183,000 | 130 |
| 2008-02-05 | 13 | 14 | 13 | 14 | 1,370,000 | 140 |
| 2008-02-04 | 14 | 14 | 13 | 14 | 1,689,000 | 140 |
| 2008-02-01 | 14 | 14 | 12 | 13 | 2,737,000 | 130 |
| 2008-01-31 | 14 | 15 | 12 | 14 | 5,557,000 | 140 |
| 2008-01-30 | 12 | 14 | 11 | 14 | 7,852,000 | 140 |
| 2008-01-29 | 12 | 12 | 10 | 12 | 4,314,000 | 120 |
| 2008-01-28 | 11 | 12 | 11 | 12 | 2,150,000 | 120 |
| 2008-01-25 | 10 | 11 | 9 | 11 | 1,263,000 | 110 |
| 2008-01-24 | 10 | 10 | 9 | 10 | 1,155,000 | 100 |
| 2008-01-23 | 10 | 10 | 9 | 10 | 587,000 | 100 |
| 2008-01-22 | 9 | 10 | 9 | 10 | 1,246,000 | 100 |
| 2008-01-21 | 10 | 11 | 9 | 10 | 2,021,000 | 100 |
| 2008-01-18 | 10 | 11 | 10 | 11 | 1,374,000 | 110 |
| 2008-01-17 | 10 | 11 | 9 | 11 | 1,214,000 | 110 |
| 2008-01-16 | 10 | 11 | 9 | 11 | 3,665,000 | 110 |
| 2008-01-15 | 11 | 12 | 10 | 11 | 3,156,000 | 110 |
| 2008-01-11 | 12 | 13 | 11 | 12 | 1,004,000 | 120 |
| 2008-01-10 | 12 | 13 | 11 | 13 | 1,322,000 | 130 |
| 2008-01-09 | 13 | 13 | 11 | 13 | 2,680,000 | 130 |
| 2008-01-08 | 12 | 14 | 12 | 13 | 3,253,000 | 130 |
| 2008-01-07 | 12 | 12 | 11 | 12 | 1,013,000 | 120 |
| 2008-01-04 | 12 | 13 | 11 | 12 | 1,065,000 | 120 |
分割・併合履歴 ： [2008-07-01]1株→0.1株
