2323 (株)fonfun の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	19,240	19,480	19,040	19,480	1,008	1,948
2004-12-29	18,300	18,640	18,000	18,640	716	1,864
2004-12-28	17,520	18,000	17,520	18,000	411	1,800
2004-12-27	17,990	18,250	17,600	17,600	1,013	1,760
2004-12-24	18,210	18,390	18,080	18,390	1,120	1,839
2004-12-22	18,110	18,480	18,000	18,460	951	1,846
2004-12-21	18,400	18,550	18,050	18,540	1,291	1,854
2004-12-20	18,300	18,700	17,990	18,590	1,129	1,859
2004-12-17	19,000	19,250	18,400	18,620	1,546	1,862
2004-12-16	19,900	19,900	18,610	19,450	890	1,945
2004-12-15	19,500	19,990	19,010	19,990	635	1,999
2004-12-14	19,500	19,800	18,800	19,500	1,217	1,950
2004-12-13	20,010	20,300	19,500	19,990	1,404	1,999
2004-12-10	21,300	21,400	20,490	20,530	843	2,053
2004-12-09	21,000	21,900	21,000	21,140	925	2,114
2004-12-08	21,950	21,990	21,000	21,750	1,171	2,175
2004-12-07	22,000	22,460	21,800	21,810	2,418	2,181
2004-12-06	21,900	22,500	21,100	22,440	2,656	2,244
2004-12-03	20,570	21,800	20,210	21,800	1,635	2,180
2004-12-02	20,850	21,000	20,020	20,500	968	2,050
2004-12-01	19,910	20,300	19,760	20,250	1,038	2,025
2004-11-30	22,800	22,990	19,600	20,140	6,305	2,014
2004-11-29	21,500	22,990	20,500	22,000	5,954	2,200
2004-11-26	21,200	21,500	20,150	21,500	3,687	2,150
2004-11-25	17,900	19,500	17,700	19,500	4,479	1,950
2004-11-24	17,090	17,850	17,000	17,500	770	1,750
2004-11-22	16,500	17,190	16,500	17,190	779	1,719
2004-11-19	17,000	18,000	17,000	17,290	1,075	1,729
2004-11-18	19,450	19,490	17,750	18,110	1,956	1,811
2004-11-17	19,150	19,550	18,650	19,250	5,734	1,925
2004-11-16	17,550	17,550	16,600	17,550	2,552	1,755
2004-11-15	15,700	15,900	14,820	15,550	970	1,555
2004-11-12	14,120	15,300	14,000	15,300	1,124	1,530
2004-11-11	14,010	14,250	13,820	14,100	429	1,410
2004-11-10	13,700	14,200	13,560	14,000	419	1,400
2004-11-09	13,950	14,100	13,550	14,000	861	1,400
2004-11-08	14,910	14,910	14,000	14,550	516	1,455
2004-11-05	15,270	15,380	14,840	14,960	1,040	1,496
2004-11-04	15,570	15,710	15,000	15,470	1,175	1,547
2004-11-02	13,300	15,200	13,000	14,970	1,710	1,497
2004-11-01	13,600	13,850	13,000	13,200	457	1,320
2004-10-29	14,010	14,010	13,750	13,880	713	1,388
2004-10-28	13,700	14,190	13,600	13,950	935	1,395
2004-10-27	14,500	14,550	13,800	13,830	948	1,383
2004-10-26	14,510	14,600	14,200	14,580	560	1,458
2004-10-25	15,000	15,050	14,050	14,700	1,190	1,470
2004-10-22	15,800	15,990	15,100	15,800	742	1,580
2004-10-21	16,050	16,400	15,510	15,950	1,017	1,595
2004-10-20	17,000	17,570	16,510	16,850	1,546	1,685
2004-10-19	20,060	20,460	17,480	18,000	6,435	1,800
2004-10-18	19,460	19,460	18,590	19,460	5,655	1,946
2004-10-15	15,660	17,460	15,100	17,460	4,781	1,746
2004-10-14	14,600	15,700	14,540	15,460	2,452	1,546
2004-10-13	13,590	15,150	13,500	15,000	1,761	1,500
2004-10-12	14,250	14,250	13,550	13,790	1,193	1,379
2004-10-08	14,450	14,450	14,150	14,250	658	1,425
2004-10-07	14,450	15,150	14,450	14,960	700	1,496
2004-10-06	15,000	15,280	14,600	15,250	441	1,525
2004-10-05	15,490	15,490	14,800	15,060	827	1,506
2004-10-04	15,900	15,900	15,330	15,650	897	1,565
2004-10-01	15,800	16,600	15,000	15,500	3,325	1,550
2004-09-30	13,700	15,700	13,510	15,700	3,154	1,570
2004-09-29	13,800	14,000	13,160	13,700	2,190	1,370
2004-09-28	13,280	13,280	12,270	12,600	1,483	1,260
2004-09-27	14,600	14,900	13,500	13,500	1,407	1,350
2004-09-24	15,000	15,500	14,600	14,600	2,171	1,460
2004-09-22	14,050	16,000	14,050	16,000	2,641	1,600
2004-09-21	16,450	16,470	14,850	14,850	4,727	1,485
2004-09-17	17,800	17,900	16,300	16,850	2,583	1,685
2004-09-16	18,690	19,290	17,350	17,700	3,494	1,770
2004-09-15	20,610	21,350	19,420	19,420	4,554	1,942
2004-09-14	21,900	22,000	21,200	21,410	667	2,141
2004-09-13	22,000	22,500	21,700	21,890	708	2,189
2004-09-10	21,900	22,300	21,750	22,010	685	2,201
2004-09-09	22,560	22,770	21,610	22,490	1,045	2,249
2004-09-08	22,350	22,590	22,100	22,500	390	2,250
2004-09-07	22,150	22,500	21,600	22,470	862	2,247
2004-09-06	23,000	23,200	22,000	22,740	608	2,274
2004-09-03	22,700	23,360	22,510	22,900	1,777	2,290
2004-09-02	21,140	22,980	21,140	22,700	1,815	2,270
2004-09-01	21,530	21,850	21,110	21,500	1,429	2,150
2004-08-31	22,070	22,200	21,400	21,990	1,252	2,199
2004-08-30	23,000	23,000	22,270	22,500	1,009	2,250
2004-08-27	23,300	23,310	22,100	23,150	919	2,315
2004-08-26	23,930	24,350	23,000	23,300	2,388	2,330
2004-08-25	22,500	24,700	21,000	23,330	5,423	2,333
2004-08-24	20,600	23,030	20,100	23,030	4,207	2,303
2004-08-23	21,350	21,500	20,010	20,030	2,716	2,003
2004-08-20	22,500	22,650	21,600	21,650	1,258	2,165
2004-08-19	21,910	22,450	21,900	22,300	1,446	2,230
2004-08-18	24,100	24,330	21,630	21,900	3,296	2,190
2004-08-17	25,100	25,110	24,500	24,630	2,088	2,463
2004-08-16	27,200	27,500	24,710	25,690	2,993	2,569
2004-08-13	26,000	27,700	25,860	26,920	9,679	2,692
2004-08-12	24,300	25,780	24,300	25,100	24,236	2,510
2004-08-11	27,300	27,300	27,300	27,300	311	2,730
2004-08-10	31,300	31,300	31,300	31,300	102	3,130
2004-08-09	34,300	35,900	34,000	35,300	922	3,530
2004-08-06	35,300	36,750	34,850	35,900	629	3,590
2004-08-05	35,150	37,500	33,900	36,900	953	3,690
2004-08-04	34,000	36,000	31,500	35,950	2,253	3,595
2004-08-03	39,000	39,100	35,000	35,450	1,135	3,545
2004-08-02	38,300	39,350	37,750	39,000	677	3,900
2004-07-30	38,450	39,000	38,000	38,050	427	3,805
2004-07-29	40,000	40,350	37,700	38,200	887	3,820
2004-07-28	39,800	39,950	37,850	39,600	863	3,960
2004-07-27	41,000	41,000	37,000	37,400	2,159	3,740
2004-07-26	43,000	43,450	40,500	41,000	1,479	4,100
2004-07-23	45,000	45,500	44,000	44,500	600	4,450
2004-07-22	45,100	45,900	44,500	45,500	743	4,550
2004-07-21	45,500	46,500	45,000	46,150	1,380	4,615
2004-07-20	46,000	46,950	45,000	46,100	365	4,610
2004-07-16	45,000	47,400	42,200	46,950	1,934	4,695
2004-07-15	46,100	47,500	44,050	45,900	1,173	4,590
2004-07-14	47,500	47,950	45,800	46,700	970	4,670
2004-07-13	47,200	47,800	46,550	47,350	886	4,735
2004-07-12	48,050	49,350	47,600	48,000	759	4,800
2004-07-09	45,600	48,400	45,100	48,050	1,149	4,805
2004-07-08	46,000	47,200	45,800	46,200	563	4,620
2004-07-07	46,000	47,350	45,000	46,700	1,019	4,670
2004-07-06	48,000	48,100	46,500	47,450	1,180	4,745
2004-07-05	48,350	48,500	46,800	47,600	1,443	4,760
2004-07-02	49,000	49,300	48,200	48,750	1,230	4,875
2004-07-01	49,500	49,800	48,600	49,750	1,407	4,975
2004-06-30	49,800	50,900	48,750	49,900	2,051	4,990
2004-06-29	52,000	53,300	50,400	51,700	3,234	5,170
2004-06-28	47,100	50,800	47,100	50,800	2,251	5,080
2004-06-25	45,050	46,800	45,000	46,750	1,494	4,675
2004-06-24	47,700	48,450	44,750	45,400	2,515	4,540
2004-06-23	49,000	50,000	46,800	47,500	1,336	4,750
2004-06-22	50,000	50,000	48,700	49,000	1,332	4,900
2004-06-21	50,500	51,000	49,650	50,800	2,142	5,080
2004-06-18	51,000	51,100	49,450	50,400	2,230	5,040
2004-06-17	51,200	51,900	49,200	50,000	1,942	5,000
2004-06-16	48,600	51,000	47,550	50,400	2,424	5,040
2004-06-15	49,050	50,500	47,100	48,750	2,087	4,875
2004-06-14	49,800	52,800	49,000	50,000	4,774	5,000
2004-06-11	53,000	55,500	51,800	51,800	3,356	5,180
2004-06-10	52,300	56,600	51,500	53,100	6,967	5,310
2004-06-09	52,000	53,300	51,000	53,300	9,157	5,330
2004-06-08	46,500	49,500	46,300	49,300	5,505	4,930
2004-06-07	44,500	45,900	44,500	45,600	1,046	4,560
2004-06-04	44,250	45,150	43,800	44,700	824	4,470
2004-06-03	46,000	47,000	44,000	45,450	1,121	4,545
2004-06-02	48,000	48,000	46,050	46,300	1,309	4,630
2004-06-01	47,000	48,300	45,000	47,600	3,668	4,760
2004-05-31	42,900	46,500	42,900	46,500	4,233	4,650
2004-05-28	40,500	42,900	39,400	42,500	2,473	4,250
2004-05-27	38,350	39,400	38,350	38,900	972	3,890
2004-05-26	38,550	39,200	37,000	38,350	1,070	3,835
2004-05-25	38,200	38,850	37,600	38,050	637	3,805
2004-05-24	38,900	39,800	37,900	39,000	1,127	3,900
2004-05-21	38,700	39,300	37,800	39,300	566	3,930
2004-05-20	37,400	39,400	36,100	38,850	668	3,885
2004-05-19	36,450	38,400	35,900	36,900	917	3,690
2004-05-18	31,300	35,900	31,300	35,900	814	3,590
2004-05-17	37,150	37,900	34,900	34,900	519	3,490
2004-05-14	40,050	40,700	38,900	38,900	462	3,890
2004-05-13	41,000	42,000	40,600	41,000	509	4,100
2004-05-12	40,650	43,050	38,550	43,000	1,180	4,300
2004-05-11	39,300	42,000	38,500	38,550	1,372	3,855
2004-05-10	47,050	48,950	42,500	42,500	1,731	4,250
2004-05-07	49,800	51,400	45,800	46,500	1,006	4,650
2004-05-06	53,000	53,000	50,500	50,700	1,103	5,070
2004-04-30	50,200	52,000	49,500	52,000	1,620	5,200
2004-04-28	49,600	51,500	49,500	51,200	1,753	5,120
2004-04-27	48,650	49,000	48,100	48,900	992	4,890
2004-04-26	49,000	49,000	45,950	48,300	1,208	4,830
2004-04-23	49,500	49,500	48,000	48,200	750	4,820
2004-04-22	49,800	50,000	48,600	49,550	766	4,955
2004-04-21	50,400	50,500	49,500	50,000	693	5,000
2004-04-20	50,900	51,300	49,800	50,900	1,004	5,090
2004-04-19	53,000	53,000	49,100	51,900	1,400	5,190
2004-04-16	54,000	54,500	52,000	53,600	1,436	5,360
2004-04-15	54,900	54,900	50,300	52,900	1,671	5,290
2004-04-14	55,300	55,300	53,100	55,000	1,908	5,500
2004-04-13	56,500	56,600	53,300	55,300	2,897	5,530
2004-04-12	49,300	53,500	49,300	53,500	2,329	5,350
2004-04-09	50,200	50,500	47,700	49,500	1,569	4,950
2004-04-08	52,000	52,000	49,800	51,200	1,838	5,120
2004-04-07	53,500	53,500	50,300	52,600	1,669	5,260
2004-04-06	58,000	58,500	52,300	53,200	3,289	5,320
2004-04-05	54,900	57,500	54,100	56,500	4,411	5,650
2004-04-02	51,500	52,700	50,000	52,500	3,638	5,250
2004-04-01	50,000	50,900	48,800	50,000	3,390	5,000
2004-03-31	45,000	48,800	44,600	48,800	2,907	4,880
2004-03-30	43,800	45,150	43,000	44,800	1,681	4,480
2004-03-29	44,050	44,750	42,500	43,000	1,632	4,300
2004-03-26	45,300	45,350	43,800	44,000	3,209	4,400
2004-03-25	86,100	86,600	82,100	82,700	2,016	4,135
2004-03-24	89,000	89,700	87,000	87,100	1,564	4,355
2004-03-23	89,000	90,200	86,000	87,800	1,801	4,390
2004-03-22	84,500	87,600	82,500	87,600	2,074	4,380
2004-03-19	87,000	87,000	84,800	85,500	1,014	4,275
2004-03-18	90,500	90,600	86,000	87,600	2,059	4,380
2004-03-17	90,000	90,600	87,600	89,000	2,222	4,450
2004-03-16	87,900	89,900	85,000	88,900	4,422	4,445
2004-03-15	84,000	90,000	84,000	89,900	1,648	4,495
2004-03-12	84,600	84,600	82,500	84,000	664	4,200
2004-03-11	82,000	85,000	81,000	85,000	1,169	4,250
2004-03-10	84,500	85,400	82,900	83,900	1,204	4,195
2004-03-09	84,000	86,200	83,400	86,100	1,021	4,305
2004-03-08	88,600	88,600	85,800	86,800	862	4,340
2004-03-05	90,000	90,100	85,800	87,500	1,902	4,375
2004-03-04	82,000	91,300	81,400	87,400	3,404	4,370
2004-03-03	82,000	82,600	80,500	81,300	885	4,065
2004-03-02	78,600	80,600	78,000	80,200	966	4,010
2004-03-01	77,700	77,800	76,800	77,700	731	3,885
2004-02-27	79,800	81,100	76,700	78,000	1,480	3,900
2004-02-26	74,100	76,800	72,300	76,800	732	3,840
2004-02-25	73,600	75,000	72,200	72,400	369	3,620
2004-02-24	75,900	77,100	74,000	75,500	385	3,775
2004-02-23	72,000	79,000	71,800	77,700	945	3,885
2004-02-20	74,000	74,000	72,000	72,700	665	3,635
2004-02-19	78,700	79,000	74,100	75,800	871	3,790
2004-02-18	80,000	81,600	78,500	79,400	455	3,970
2004-02-17	79,000	80,000	78,600	79,900	383	3,995
2004-02-16	80,900	81,600	78,500	80,000	664	4,000
2004-02-13	79,000	80,700	77,800	80,700	817	4,035
2004-02-12	80,000	80,000	78,500	78,700	352	3,935
2004-02-10	79,800	81,500	78,100	79,500	651	3,975
2004-02-09	81,500	84,100	79,500	79,800	895	3,990
2004-02-06	81,000	81,000	78,700	80,000	669	4,000
2004-02-05	78,500	83,200	78,500	80,800	876	4,040
2004-02-04	86,100	86,500	79,100	81,500	1,480	4,075
2004-02-03	90,300	90,600	86,000	86,700	1,481	4,335
2004-02-02	87,400	90,000	86,800	88,300	733	4,415
2004-01-30	90,000	91,900	87,100	88,300	996	4,415
2004-01-29	90,000	93,000	89,000	89,700	1,295	4,485
2004-01-28	86,300	88,000	82,300	88,000	1,082	4,400
2004-01-27	87,100	89,900	87,000	87,300	1,285	4,365
2004-01-26	90,200	90,200	86,100	87,700	1,073	4,385
2004-01-23	92,000	92,000	89,000	90,000	753	4,500
2004-01-22	87,400	95,500	87,400	91,300	1,557	4,565
2004-01-21	94,400	94,500	88,300	89,400	2,023	4,470
2004-01-20	104,000	105,000	94,100	94,500	2,946	4,725
2004-01-19	99,900	104,000	98,200	101,000	3,914	5,050
2004-01-16	91,000	99,300	90,500	96,900	6,364	4,845
2004-01-15	84,000	89,600	83,000	89,300	2,311	4,465
2004-01-14	83,100	84,900	83,100	84,100	565	4,205
2004-01-13	83,800	85,300	82,600	84,500	827	4,225
2004-01-09	87,500	87,900	83,100	84,900	1,991	4,245
2004-01-08	84,900	85,100	83,000	84,500	2,342	4,225
2004-01-07	74,100	83,000	70,500	79,900	2,839	3,995
2004-01-06	80,600	82,000	73,500	73,700	1,525	3,685
2004-01-05	83,000	83,700	79,600	80,500	952	4,025

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