2323 (株)fonfun の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 27,800 | 28,510 | 27,800 | 28,000 | 24 | 1,400 |
| 2002-12-27 | 29,000 | 29,200 | 27,500 | 28,000 | 80 | 1,400 |
| 2002-12-26 | 27,900 | 29,300 | 27,900 | 29,000 | 108 | 1,450 |
| 2002-12-25 | 26,000 | 26,500 | 26,000 | 26,300 | 33 | 1,315 |
| 2002-12-24 | 28,000 | 28,000 | 26,200 | 26,200 | 44 | 1,310 |
| 2002-12-20 | 28,500 | 28,500 | 27,000 | 27,000 | 44 | 1,350 |
| 2002-12-19 | 28,000 | 28,900 | 28,000 | 28,000 | 15 | 1,400 |
| 2002-12-18 | 29,000 | 29,000 | 28,000 | 28,500 | 33 | 1,425 |
| 2002-12-17 | 29,100 | 30,000 | 28,800 | 28,800 | 16 | 1,440 |
| 2002-12-16 | 29,700 | 31,000 | 29,700 | 29,700 | 31 | 1,485 |
| 2002-12-13 | 31,000 | 31,000 | 29,800 | 29,800 | 39 | 1,490 |
| 2002-12-12 | 30,400 | 31,000 | 30,100 | 30,600 | 18 | 1,530 |
| 2002-12-11 | 31,000 | 32,000 | 29,800 | 32,000 | 48 | 1,600 |
| 2002-12-10 | 29,800 | 31,050 | 29,800 | 31,000 | 47 | 1,550 |
| 2002-12-09 | 33,600 | 33,600 | 31,800 | 31,800 | 49 | 1,590 |
| 2002-12-06 | 34,800 | 34,800 | 32,950 | 34,800 | 33 | 1,740 |
| 2002-12-05 | 35,500 | 35,500 | 34,000 | 34,000 | 136 | 1,700 |
| 2002-12-04 | 35,000 | 35,550 | 34,050 | 35,300 | 147 | 1,765 |
| 2002-12-03 | 34,200 | 35,000 | 34,000 | 34,000 | 128 | 1,700 |
| 2002-12-02 | 34,000 | 34,800 | 32,600 | 32,600 | 87 | 1,630 |
| 2002-11-29 | 34,000 | 35,000 | 33,100 | 34,900 | 55 | 1,745 |
| 2002-11-28 | 34,900 | 35,000 | 34,000 | 35,000 | 33 | 1,750 |
| 2002-11-27 | 34,000 | 34,900 | 33,000 | 34,900 | 94 | 1,745 |
| 2002-11-26 | 35,700 | 35,700 | 32,400 | 35,000 | 128 | 1,750 |
| 2002-11-25 | 32,550 | 34,500 | 32,500 | 34,500 | 65 | 1,725 |
| 2002-11-22 | 28,100 | 30,500 | 28,100 | 30,500 | 44 | 1,525 |
| 2002-11-21 | 27,100 | 28,500 | 27,100 | 27,500 | 45 | 1,375 |
| 2002-11-20 | 25,800 | 28,600 | 25,800 | 27,500 | 63 | 1,375 |
| 2002-11-19 | 27,000 | 27,900 | 25,000 | 27,000 | 59 | 1,350 |
| 2002-11-18 | 29,800 | 29,800 | 27,900 | 27,900 | 24 | 1,395 |
| 2002-11-15 | 31,100 | 32,000 | 30,600 | 30,600 | 111 | 1,530 |
| 2002-11-14 | 33,000 | 33,000 | 31,000 | 31,000 | 84 | 1,550 |
| 2002-11-13 | 32,900 | 34,000 | 31,700 | 32,500 | 64 | 1,625 |
| 2002-11-12 | 36,950 | 36,950 | 34,500 | 34,500 | 164 | 1,725 |
| 2002-11-11 | 44,100 | 44,100 | 38,500 | 38,500 | 119 | 1,925 |
| 2002-11-08 | 41,000 | 42,500 | 40,650 | 42,500 | 84 | 2,125 |
| 2002-11-07 | 41,400 | 42,000 | 39,700 | 42,000 | 69 | 2,100 |
| 2002-11-06 | 38,950 | 41,000 | 38,950 | 41,000 | 104 | 2,050 |
| 2002-11-05 | 38,000 | 39,200 | 37,600 | 39,200 | 32 | 1,960 |
| 2002-11-01 | 40,100 | 40,100 | 38,000 | 39,000 | 130 | 1,950 |
| 2002-10-31 | 40,400 | 40,400 | 40,000 | 40,200 | 26 | 2,010 |
| 2002-10-30 | 38,500 | 40,000 | 38,500 | 40,000 | 46 | 2,000 |
| 2002-10-29 | 39,950 | 40,500 | 38,000 | 39,500 | 35 | 1,975 |
| 2002-10-28 | 41,000 | 41,000 | 40,000 | 40,000 | 46 | 2,000 |
| 2002-10-25 | 40,050 | 42,000 | 40,000 | 41,000 | 60 | 2,050 |
| 2002-10-24 | 44,600 | 44,600 | 42,000 | 42,500 | 153 | 2,125 |
| 2002-10-23 | 48,300 | 48,300 | 45,000 | 46,000 | 331 | 2,300 |
| 2002-10-22 | 45,900 | 47,900 | 45,500 | 47,400 | 413 | 2,370 |
| 2002-10-21 | 41,000 | 43,900 | 41,000 | 43,900 | 266 | 2,195 |
| 2002-10-18 | 38,800 | 40,500 | 38,000 | 39,500 | 49 | 1,975 |
| 2002-10-17 | 38,050 | 40,000 | 37,000 | 39,000 | 62 | 1,950 |
| 2002-10-16 | 40,000 | 40,900 | 38,000 | 38,000 | 71 | 1,900 |
| 2002-10-15 | 39,200 | 41,000 | 38,500 | 38,500 | 69 | 1,925 |
| 2002-10-11 | 37,500 | 40,000 | 37,500 | 38,800 | 48 | 1,940 |
| 2002-10-10 | 36,000 | 38,500 | 36,000 | 36,500 | 71 | 1,825 |
| 2002-10-09 | 41,100 | 41,100 | 39,100 | 40,000 | 58 | 2,000 |
| 2002-10-08 | 45,100 | 45,100 | 41,500 | 42,700 | 58 | 2,135 |
| 2002-10-07 | 39,500 | 45,500 | 38,200 | 45,500 | 324 | 2,275 |
| 2002-10-04 | 42,000 | 42,000 | 41,500 | 41,500 | 102 | 2,075 |
| 2002-10-03 | 48,000 | 48,000 | 45,100 | 45,500 | 70 | 2,275 |
| 2002-10-02 | 49,800 | 50,700 | 47,950 | 49,100 | 127 | 2,455 |
| 2002-10-01 | 52,000 | 52,000 | 49,000 | 49,900 | 181 | 2,495 |
| 2002-09-30 | 56,000 | 58,000 | 54,000 | 54,000 | 65 | 2,700 |
| 2002-09-27 | 61,000 | 63,000 | 59,000 | 59,000 | 252 | 2,950 |
| 2002-09-26 | 53,000 | 60,000 | 53,000 | 58,900 | 657 | 2,945 |
| 2002-09-25 | 55,000 | 55,000 | 55,000 | 55,000 | 21 | 2,750 |
| 2002-09-24 | 60,000 | 60,000 | 60,000 | 60,000 | 18 | 3,000 |
| 2002-09-20 | 74,000 | 74,000 | 70,000 | 70,000 | 186 | 3,500 |
| 2002-09-19 | 80,000 | 81,900 | 75,100 | 80,000 | 4,158 | 4,000 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-09-01]1株→0.1株 [2004-03-26]1株→2株