2323 (株)fonfun の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 217 | 232 | 215 | 223 | 3,500 | 223 |
| 2009-12-29 | 220 | 220 | 219 | 220 | 1,500 | 220 |
| 2009-12-28 | 229 | 229 | 213 | 217 | 2,800 | 217 |
| 2009-12-25 | 224 | 229 | 219 | 219 | 3,600 | 219 |
| 2009-12-24 | 206 | 223 | 206 | 223 | 13,100 | 223 |
| 2009-12-22 | 230 | 230 | 220 | 221 | 2,300 | 221 |
| 2009-12-21 | 224 | 231 | 222 | 231 | 3,900 | 231 |
| 2009-12-18 | 231 | 231 | 215 | 224 | 3,300 | 224 |
| 2009-12-17 | 231 | 231 | 230 | 231 | 600 | 231 |
| 2009-12-16 | 235 | 235 | 231 | 231 | 500 | 231 |
| 2009-12-15 | 239 | 239 | 234 | 235 | 900 | 235 |
| 2009-12-14 | 230 | 241 | 230 | 238 | 3,500 | 238 |
| 2009-12-11 | 233 | 239 | 232 | 234 | 1,100 | 234 |
| 2009-12-10 | 238 | 240 | 232 | 232 | 5,100 | 232 |
| 2009-12-09 | 264 | 264 | 242 | 253 | 3,900 | 253 |
| 2009-12-08 | 257 | 260 | 240 | 260 | 6,600 | 260 |
| 2009-12-07 | 245 | 298 | 245 | 262 | 38,600 | 262 |
| 2009-12-04 | 225 | 240 | 222 | 239 | 6,100 | 239 |
| 2009-12-03 | 221 | 225 | 213 | 225 | 4,000 | 225 |
| 2009-12-02 | 219 | 223 | 219 | 223 | 1,200 | 223 |
| 2009-12-01 | 212 | 225 | 210 | 224 | 3,600 | 224 |
| 2009-11-30 | 217 | 220 | 214 | 214 | 5,100 | 214 |
| 2009-11-27 | 216 | 221 | 213 | 221 | 2,300 | 221 |
| 2009-11-26 | 215 | 227 | 215 | 221 | 9,700 | 221 |
| 2009-11-25 | 245 | 245 | 210 | 238 | 10,700 | 238 |
| 2009-11-24 | 201 | 249 | 201 | 245 | 15,700 | 245 |
| 2009-11-20 | 198 | 205 | 194 | 205 | 2,700 | 205 |
| 2009-11-19 | 198 | 198 | 189 | 198 | 2,800 | 198 |
| 2009-11-18 | 203 | 208 | 194 | 196 | 15,500 | 196 |
| 2009-11-17 | 211 | 220 | 205 | 207 | 9,300 | 207 |
| 2009-11-16 | 211 | 230 | 209 | 230 | 6,800 | 230 |
| 2009-11-13 | 235 | 235 | 222 | 225 | 3,100 | 225 |
| 2009-11-12 | 238 | 239 | 230 | 230 | 3,500 | 230 |
| 2009-11-11 | 234 | 238 | 230 | 238 | 6,400 | 238 |
| 2009-11-10 | 257 | 257 | 235 | 235 | 12,100 | 235 |
| 2009-11-09 | 243 | 257 | 235 | 257 | 14,300 | 257 |
| 2009-11-06 | 257 | 273 | 235 | 258 | 23,500 | 258 |
| 2009-11-05 | 316 | 316 | 254 | 254 | 58,800 | 254 |
| 2009-11-04 | 331 | 354 | 290 | 306 | 170,000 | 306 |
| 2009-11-02 | 235 | 306 | 235 | 281 | 115,600 | 281 |
| 2009-10-30 | 210 | 230 | 200 | 226 | 24,200 | 226 |
| 2009-10-29 | 202 | 214 | 202 | 210 | 15,100 | 210 |
| 2009-10-28 | 202 | 220 | 202 | 210 | 9,600 | 210 |
| 2009-10-27 | 203 | 203 | 195 | 197 | 800 | 197 |
| 2009-10-26 | 197 | 208 | 197 | 208 | 1,300 | 208 |
| 2009-10-23 | 208 | 208 | 202 | 202 | 2,300 | 202 |
| 2009-10-22 | 204 | 204 | 204 | 204 | 400 | 204 |
| 2009-10-21 | 204 | 206 | 204 | 204 | 500 | 204 |
| 2009-10-20 | 210 | 220 | 206 | 209 | 5,500 | 209 |
| 2009-10-19 | 212 | 212 | 196 | 210 | 5,100 | 210 |
| 2009-10-16 | 220 | 222 | 215 | 215 | 800 | 215 |
| 2009-10-15 | 225 | 226 | 217 | 223 | 4,600 | 223 |
| 2009-10-14 | 214 | 225 | 214 | 225 | 1,600 | 225 |
| 2009-10-13 | 213 | 218 | 213 | 215 | 4,000 | 215 |
| 2009-10-09 | 215 | 219 | 211 | 211 | 2,200 | 211 |
| 2009-10-08 | 220 | 231 | 215 | 216 | 5,200 | 216 |
| 2009-10-07 | 209 | 219 | 209 | 218 | 8,800 | 218 |
| 2009-10-06 | 200 | 224 | 195 | 220 | 17,700 | 220 |
| 2009-10-05 | 193 | 196 | 189 | 190 | 8,000 | 190 |
| 2009-10-02 | 205 | 210 | 205 | 208 | 1,700 | 208 |
| 2009-10-01 | 205 | 209 | 200 | 209 | 13,600 | 209 |
| 2009-09-30 | 222 | 222 | 207 | 215 | 6,300 | 215 |
| 2009-09-29 | 238 | 244 | 230 | 230 | 4,200 | 230 |
| 2009-09-28 | 235 | 235 | 228 | 233 | 1,300 | 233 |
| 2009-09-25 | 235 | 240 | 229 | 230 | 4,400 | 230 |
| 2009-09-24 | 242 | 242 | 228 | 240 | 6,900 | 240 |
| 2009-09-18 | 246 | 263 | 223 | 262 | 7,100 | 262 |
| 2009-09-17 | 254 | 254 | 240 | 253 | 5,200 | 253 |
| 2009-09-16 | 270 | 270 | 250 | 250 | 10,200 | 250 |
| 2009-09-15 | 282 | 287 | 270 | 270 | 5,700 | 270 |
| 2009-09-14 | 283 | 296 | 280 | 294 | 2,300 | 294 |
| 2009-09-11 | 293 | 294 | 289 | 293 | 1,600 | 293 |
| 2009-09-10 | 290 | 304 | 288 | 290 | 2,800 | 290 |
| 2009-09-09 | 280 | 313 | 280 | 300 | 16,100 | 300 |
| 2009-09-08 | 293 | 293 | 275 | 278 | 6,400 | 278 |
| 2009-09-07 | 296 | 299 | 296 | 299 | 400 | 299 |
| 2009-09-04 | 300 | 302 | 296 | 296 | 2,400 | 296 |
| 2009-09-03 | 304 | 304 | 300 | 300 | 2,300 | 300 |
| 2009-09-02 | 303 | 304 | 299 | 304 | 2,800 | 304 |
| 2009-09-01 | 307 | 307 | 301 | 306 | 3,000 | 306 |
| 2009-08-31 | 305 | 306 | 302 | 306 | 1,800 | 306 |
| 2009-08-28 | 307 | 310 | 306 | 306 | 4,600 | 306 |
| 2009-08-27 | 307 | 312 | 305 | 308 | 7,800 | 308 |
| 2009-08-26 | 307 | 312 | 303 | 307 | 5,500 | 307 |
| 2009-08-25 | 321 | 321 | 301 | 307 | 8,100 | 307 |
| 2009-08-24 | 317 | 321 | 309 | 319 | 4,000 | 319 |
| 2009-08-21 | 304 | 315 | 304 | 315 | 7,100 | 315 |
| 2009-08-20 | 306 | 314 | 304 | 306 | 6,700 | 306 |
| 2009-08-19 | 320 | 326 | 305 | 310 | 10,500 | 310 |
| 2009-08-18 | 322 | 329 | 312 | 320 | 9,000 | 320 |
| 2009-08-17 | 327 | 330 | 321 | 322 | 5,000 | 322 |
| 2009-08-14 | 340 | 340 | 321 | 328 | 8,600 | 328 |
| 2009-08-13 | 320 | 378 | 315 | 339 | 44,200 | 339 |
| 2009-08-12 | 330 | 330 | 320 | 320 | 5,600 | 320 |
| 2009-08-11 | 319 | 328 | 311 | 328 | 7,500 | 328 |
| 2009-08-10 | 317 | 319 | 311 | 316 | 8,800 | 316 |
| 2009-08-07 | 330 | 330 | 315 | 327 | 7,100 | 327 |
| 2009-08-06 | 308 | 333 | 304 | 333 | 24,700 | 333 |
| 2009-08-05 | 330 | 330 | 317 | 317 | 8,400 | 317 |
| 2009-08-04 | 335 | 335 | 319 | 319 | 11,300 | 319 |
| 2009-08-03 | 326 | 339 | 317 | 330 | 17,000 | 330 |
| 2009-07-31 | 353 | 353 | 337 | 346 | 18,700 | 346 |
| 2009-07-30 | 385 | 385 | 341 | 355 | 65,200 | 355 |
| 2009-07-29 | 333 | 393 | 323 | 390 | 156,600 | 390 |
| 2009-07-28 | 300 | 321 | 291 | 313 | 35,600 | 313 |
| 2009-07-27 | 310 | 310 | 291 | 298 | 15,500 | 298 |
| 2009-07-24 | 309 | 320 | 303 | 306 | 12,900 | 306 |
| 2009-07-23 | 322 | 322 | 300 | 311 | 19,800 | 311 |
| 2009-07-22 | 321 | 333 | 315 | 322 | 9,400 | 322 |
| 2009-07-21 | 330 | 330 | 316 | 321 | 22,000 | 321 |
| 2009-07-17 | 330 | 364 | 319 | 335 | 44,700 | 335 |
| 2009-07-16 | 355 | 372 | 322 | 330 | 68,300 | 330 |
| 2009-07-15 | 338 | 384 | 332 | 369 | 102,400 | 369 |
| 2009-07-14 | 309 | 322 | 275 | 308 | 56,100 | 308 |
| 2009-07-13 | 305 | 314 | 244 | 244 | 45,600 | 244 |
| 2009-07-10 | 343 | 355 | 307 | 317 | 98,700 | 317 |
| 2009-07-09 | 307 | 393 | 295 | 378 | 190,600 | 378 |
| 2009-07-08 | 315 | 317 | 303 | 313 | 25,900 | 313 |
| 2009-07-07 | 357 | 359 | 317 | 344 | 30,500 | 344 |
| 2009-07-06 | 395 | 396 | 330 | 347 | 58,000 | 347 |
| 2009-07-03 | 400 | 435 | 357 | 375 | 90,700 | 375 |
| 2009-07-02 | 382 | 439 | 363 | 395 | 236,600 | 395 |
| 2009-07-01 | 442 | 442 | 442 | 442 | 11,100 | 442 |
| 2009-06-30 | 542 | 542 | 523 | 542 | 59,100 | 542 |
| 2009-06-29 | 452 | 462 | 450 | 462 | 64,400 | 462 |
| 2009-06-26 | 315 | 382 | 314 | 382 | 210,200 | 382 |
| 2009-06-25 | 277 | 317 | 259 | 317 | 144,200 | 317 |
| 2009-06-24 | 195 | 237 | 195 | 237 | 61,800 | 237 |
| 2009-06-23 | 182 | 190 | 179 | 187 | 5,600 | 187 |
| 2009-06-22 | 169 | 210 | 169 | 207 | 18,700 | 207 |
| 2009-06-19 | 165 | 172 | 163 | 163 | 1,400 | 163 |
| 2009-06-18 | 169 | 169 | 162 | 167 | 1,200 | 167 |
| 2009-06-17 | 173 | 173 | 164 | 170 | 2,000 | 170 |
| 2009-06-16 | 172 | 176 | 162 | 174 | 3,600 | 174 |
| 2009-06-15 | 170 | 176 | 160 | 170 | 6,500 | 170 |
| 2009-06-12 | 165 | 170 | 165 | 170 | 800 | 170 |
| 2009-06-11 | 170 | 170 | 169 | 169 | 300 | 169 |
| 2009-06-10 | 169 | 170 | 160 | 170 | 2,100 | 170 |
| 2009-06-09 | 165 | 168 | 165 | 168 | 500 | 168 |
| 2009-06-08 | 160 | 170 | 160 | 160 | 3,200 | 160 |
| 2009-06-05 | 166 | 170 | 165 | 170 | 1,700 | 170 |
| 2009-06-04 | 169 | 173 | 166 | 166 | 1,800 | 166 |
| 2009-06-03 | 174 | 174 | 165 | 173 | 3,400 | 173 |
| 2009-06-02 | 175 | 175 | 170 | 170 | 1,100 | 170 |
| 2009-06-01 | 171 | 176 | 162 | 176 | 5,800 | 176 |
| 2009-05-29 | 170 | 174 | 170 | 174 | 200 | 174 |
| 2009-05-28 | 175 | 175 | 170 | 170 | 4,300 | 170 |
| 2009-05-27 | 179 | 179 | 172 | 179 | 4,200 | 179 |
| 2009-05-26 | 179 | 179 | 166 | 179 | 5,200 | 179 |
| 2009-05-25 | 175 | 180 | 175 | 180 | 4,900 | 180 |
| 2009-05-22 | 163 | 170 | 162 | 170 | 16,400 | 170 |
| 2009-05-21 | 165 | 165 | 149 | 165 | 1,900 | 165 |
| 2009-05-20 | 140 | 165 | 137 | 165 | 4,900 | 165 |
| 2009-05-19 | 144 | 150 | 144 | 150 | 200 | 150 |
| 2009-05-18 | 146 | 150 | 140 | 149 | 3,000 | 149 |
| 2009-05-15 | 149 | 150 | 149 | 150 | 400 | 150 |
| 2009-05-14 | 142 | 154 | 140 | 150 | 1,700 | 150 |
| 2009-05-13 | 151 | 151 | 145 | 145 | 1,300 | 145 |
| 2009-05-12 | 150 | 157 | 150 | 157 | 300 | 157 |
| 2009-05-11 | 161 | 161 | 142 | 157 | 1,800 | 157 |
| 2009-05-08 | 155 | 168 | 155 | 168 | 3,500 | 168 |
| 2009-05-07 | 146 | 160 | 140 | 160 | 4,200 | 160 |
| 2009-05-01 | 144 | 160 | 144 | 146 | 1,700 | 146 |
| 2009-04-30 | 184 | 184 | 142 | 144 | 4,300 | 144 |
| 2009-04-28 | 171 | 180 | 170 | 180 | 6,900 | 180 |
| 2009-04-27 | 155 | 187 | 155 | 181 | 8,400 | 181 |
| 2009-04-24 | 142 | 155 | 141 | 155 | 4,400 | 155 |
| 2009-04-23 | 162 | 165 | 134 | 150 | 8,700 | 150 |
| 2009-04-22 | 126 | 160 | 126 | 160 | 17,600 | 160 |
| 2009-04-21 | 126 | 126 | 125 | 125 | 400 | 125 |
| 2009-04-20 | 125 | 129 | 125 | 128 | 12,400 | 128 |
| 2009-04-17 | 127 | 127 | 117 | 125 | 4,600 | 125 |
| 2009-04-16 | 122 | 127 | 113 | 127 | 6,800 | 127 |
| 2009-04-15 | 120 | 123 | 113 | 117 | 3,300 | 117 |
| 2009-04-14 | 128 | 128 | 118 | 122 | 2,300 | 122 |
| 2009-04-13 | 118 | 125 | 118 | 123 | 700 | 123 |
| 2009-04-10 | 119 | 122 | 119 | 122 | 200 | 122 |
| 2009-04-09 | 118 | 120 | 118 | 120 | 8,300 | 120 |
| 2009-04-08 | 115 | 121 | 115 | 120 | 2,800 | 120 |
| 2009-04-07 | 113 | 114 | 113 | 114 | 500 | 114 |
| 2009-04-06 | 120 | 120 | 116 | 118 | 3,900 | 118 |
| 2009-04-03 | 123 | 123 | 116 | 120 | 300 | 120 |
| 2009-04-02 | 111 | 120 | 111 | 118 | 4,200 | 118 |
| 2009-04-01 | 107 | 111 | 106 | 111 | 10,500 | 111 |
| 2009-03-31 | 116 | 119 | 112 | 112 | 4,400 | 112 |
| 2009-03-30 | 116 | 122 | 116 | 119 | 4,700 | 119 |
| 2009-03-27 | 113 | 125 | 113 | 125 | 2,900 | 125 |
| 2009-03-26 | 110 | 138 | 110 | 123 | 5,000 | 123 |
| 2009-03-25 | 115 | 115 | 106 | 110 | 2,200 | 110 |
| 2009-03-24 | 105 | 110 | 105 | 105 | 3,300 | 105 |
| 2009-03-23 | 105 | 110 | 103 | 105 | 4,500 | 105 |
| 2009-03-19 | 110 | 110 | 105 | 109 | 5,400 | 109 |
| 2009-03-18 | 110 | 112 | 110 | 110 | 1,300 | 110 |
| 2009-03-17 | 106 | 110 | 106 | 110 | 2,300 | 110 |
| 2009-03-16 | 110 | 114 | 102 | 107 | 4,400 | 107 |
| 2009-03-13 | 108 | 108 | 108 | 108 | 200 | 108 |
| 2009-03-12 | 105 | 111 | 102 | 108 | 1,700 | 108 |
| 2009-03-11 | 106 | 111 | 102 | 111 | 4,700 | 111 |
| 2009-03-10 | 115 | 115 | 112 | 112 | 300 | 112 |
| 2009-03-09 | 111 | 115 | 106 | 115 | 2,300 | 115 |
| 2009-03-06 | 110 | 114 | 110 | 110 | 400 | 110 |
| 2009-03-05 | 110 | 115 | 110 | 115 | 700 | 115 |
| 2009-03-04 | 111 | 114 | 110 | 110 | 1,800 | 110 |
| 2009-03-03 | 104 | 110 | 104 | 110 | 1,600 | 110 |
| 2009-03-02 | 119 | 119 | 109 | 109 | 4,400 | 109 |
| 2009-02-27 | 119 | 121 | 119 | 120 | 1,900 | 120 |
| 2009-02-26 | 122 | 122 | 120 | 121 | 3,400 | 121 |
| 2009-02-25 | 131 | 131 | 129 | 129 | 1,800 | 129 |
| 2009-02-24 | 118 | 118 | 117 | 117 | 3,600 | 117 |
| 2009-02-23 | 120 | 120 | 119 | 119 | 1,900 | 119 |
| 2009-02-20 | 121 | 121 | 120 | 120 | 800 | 120 |
| 2009-02-19 | 119 | 122 | 119 | 121 | 3,900 | 121 |
| 2009-02-18 | 127 | 127 | 120 | 120 | 2,700 | 120 |
| 2009-02-17 | 135 | 135 | 120 | 122 | 2,300 | 122 |
| 2009-02-16 | 121 | 145 | 119 | 145 | 6,700 | 145 |
| 2009-02-13 | 116 | 116 | 116 | 116 | 200 | 116 |
| 2009-02-12 | 115 | 115 | 115 | 115 | 1,500 | 115 |
| 2009-02-10 | 117 | 117 | 116 | 116 | 400 | 116 |
| 2009-02-09 | 118 | 118 | 117 | 117 | 4,700 | 117 |
| 2009-02-06 | 118 | 122 | 118 | 120 | 1,200 | 120 |
| 2009-02-05 | 118 | 121 | 118 | 119 | 1,000 | 119 |
| 2009-02-04 | 114 | 122 | 114 | 122 | 4,900 | 122 |
| 2009-02-03 | 116 | 121 | 116 | 121 | 1,300 | 121 |
| 2009-02-02 | 116 | 122 | 116 | 118 | 1,000 | 118 |
| 2009-01-30 | 114 | 120 | 114 | 116 | 7,300 | 116 |
| 2009-01-29 | 116 | 134 | 109 | 134 | 16,300 | 134 |
| 2009-01-28 | 133 | 135 | 117 | 120 | 5,400 | 120 |
| 2009-01-27 | 135 | 135 | 118 | 133 | 10,600 | 133 |
| 2009-01-26 | 128 | 128 | 109 | 117 | 11,400 | 117 |
| 2009-01-23 | 127 | 134 | 125 | 134 | 23,600 | 134 |
| 2009-01-22 | 128 | 136 | 127 | 136 | 33,900 | 136 |
| 2009-01-21 | 128 | 149 | 128 | 149 | 31,400 | 149 |
| 2009-01-20 | 172 | 172 | 134 | 158 | 30,600 | 158 |
| 2009-01-19 | 175 | 175 | 172 | 172 | 2,700 | 172 |
| 2009-01-16 | 171 | 174 | 171 | 174 | 500 | 174 |
| 2009-01-15 | 171 | 172 | 170 | 171 | 2,600 | 171 |
| 2009-01-14 | 171 | 172 | 171 | 172 | 400 | 172 |
| 2009-01-13 | 170 | 174 | 170 | 170 | 1,800 | 170 |
| 2009-01-09 | 173 | 174 | 172 | 172 | 1,500 | 172 |
| 2009-01-08 | 172 | 175 | 171 | 175 | 1,400 | 175 |
| 2009-01-07 | 180 | 181 | 168 | 171 | 3,500 | 171 |
| 2009-01-06 | 165 | 180 | 165 | 180 | 4,200 | 180 |
| 2009-01-05 | 176 | 176 | 161 | 166 | 700 | 166 |
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