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	111.50
2009-12-29	220	220	219	220	1,500	110
2009-12-28	229	229	213	217	2,800	108.50
2009-12-25	224	229	219	219	3,600	109.50
2009-12-24	206	223	206	223	13,100	111.50
2009-12-22	230	230	220	221	2,300	110.50
2009-12-21	224	231	222	231	3,900	115.50
2009-12-18	231	231	215	224	3,300	112
2009-12-17	231	231	230	231	600	115.50
2009-12-16	235	235	231	231	500	115.50
2009-12-15	239	239	234	235	900	117.50
2009-12-14	230	241	230	238	3,500	119
2009-12-11	233	239	232	234	1,100	117
2009-12-10	238	240	232	232	5,100	116
2009-12-09	264	264	242	253	3,900	126.50
2009-12-08	257	260	240	260	6,600	130
2009-12-07	245	298	245	262	38,600	131
2009-12-04	225	240	222	239	6,100	119.50
2009-12-03	221	225	213	225	4,000	112.50
2009-12-02	219	223	219	223	1,200	111.50
2009-12-01	212	225	210	224	3,600	112
2009-11-30	217	220	214	214	5,100	107
2009-11-27	216	221	213	221	2,300	110.50
2009-11-26	215	227	215	221	9,700	110.50
2009-11-25	245	245	210	238	10,700	119
2009-11-24	201	249	201	245	15,700	122.50
2009-11-20	198	205	194	205	2,700	102.50
2009-11-19	198	198	189	198	2,800	99
2009-11-18	203	208	194	196	15,500	98
2009-11-17	211	220	205	207	9,300	103.50
2009-11-16	211	230	209	230	6,800	115
2009-11-13	235	235	222	225	3,100	112.50
2009-11-12	238	239	230	230	3,500	115
2009-11-11	234	238	230	238	6,400	119
2009-11-10	257	257	235	235	12,100	117.50
2009-11-09	243	257	235	257	14,300	128.50
2009-11-06	257	273	235	258	23,500	129
2009-11-05	316	316	254	254	58,800	127
2009-11-04	331	354	290	306	170,000	153
2009-11-02	235	306	235	281	115,600	140.50
2009-10-30	210	230	200	226	24,200	113
2009-10-29	202	214	202	210	15,100	105
2009-10-28	202	220	202	210	9,600	105
2009-10-27	203	203	195	197	800	98.50
2009-10-26	197	208	197	208	1,300	104
2009-10-23	208	208	202	202	2,300	101
2009-10-22	204	204	204	204	400	102
2009-10-21	204	206	204	204	500	102
2009-10-20	210	220	206	209	5,500	104.50
2009-10-19	212	212	196	210	5,100	105
2009-10-16	220	222	215	215	800	107.50
2009-10-15	225	226	217	223	4,600	111.50
2009-10-14	214	225	214	225	1,600	112.50
2009-10-13	213	218	213	215	4,000	107.50
2009-10-09	215	219	211	211	2,200	105.50
2009-10-08	220	231	215	216	5,200	108
2009-10-07	209	219	209	218	8,800	109
2009-10-06	200	224	195	220	17,700	110
2009-10-05	193	196	189	190	8,000	95
2009-10-02	205	210	205	208	1,700	104
2009-10-01	205	209	200	209	13,600	104.50
2009-09-30	222	222	207	215	6,300	107.50
2009-09-29	238	244	230	230	4,200	115
2009-09-28	235	235	228	233	1,300	116.50
2009-09-25	235	240	229	230	4,400	115
2009-09-24	242	242	228	240	6,900	120
2009-09-18	246	263	223	262	7,100	131
2009-09-17	254	254	240	253	5,200	126.50
2009-09-16	270	270	250	250	10,200	125
2009-09-15	282	287	270	270	5,700	135
2009-09-14	283	296	280	294	2,300	147
2009-09-11	293	294	289	293	1,600	146.50
2009-09-10	290	304	288	290	2,800	145
2009-09-09	280	313	280	300	16,100	150
2009-09-08	293	293	275	278	6,400	139
2009-09-07	296	299	296	299	400	149.50
2009-09-04	300	302	296	296	2,400	148
2009-09-03	304	304	300	300	2,300	150
2009-09-02	303	304	299	304	2,800	152
2009-09-01	307	307	301	306	3,000	153
2009-08-31	305	306	302	306	1,800	153
2009-08-28	307	310	306	306	4,600	153
2009-08-27	307	312	305	308	7,800	154
2009-08-26	307	312	303	307	5,500	153.50
2009-08-25	321	321	301	307	8,100	153.50
2009-08-24	317	321	309	319	4,000	159.50
2009-08-21	304	315	304	315	7,100	157.50
2009-08-20	306	314	304	306	6,700	153
2009-08-19	320	326	305	310	10,500	155
2009-08-18	322	329	312	320	9,000	160
2009-08-17	327	330	321	322	5,000	161
2009-08-14	340	340	321	328	8,600	164
2009-08-13	320	378	315	339	44,200	169.50
2009-08-12	330	330	320	320	5,600	160
2009-08-11	319	328	311	328	7,500	164
2009-08-10	317	319	311	316	8,800	158
2009-08-07	330	330	315	327	7,100	163.50
2009-08-06	308	333	304	333	24,700	166.50
2009-08-05	330	330	317	317	8,400	158.50
2009-08-04	335	335	319	319	11,300	159.50
2009-08-03	326	339	317	330	17,000	165
2009-07-31	353	353	337	346	18,700	173
2009-07-30	385	385	341	355	65,200	177.50
2009-07-29	333	393	323	390	156,600	195
2009-07-28	300	321	291	313	35,600	156.50
2009-07-27	310	310	291	298	15,500	149
2009-07-24	309	320	303	306	12,900	153
2009-07-23	322	322	300	311	19,800	155.50
2009-07-22	321	333	315	322	9,400	161
2009-07-21	330	330	316	321	22,000	160.50
2009-07-17	330	364	319	335	44,700	167.50
2009-07-16	355	372	322	330	68,300	165
2009-07-15	338	384	332	369	102,400	184.50
2009-07-14	309	322	275	308	56,100	154
2009-07-13	305	314	244	244	45,600	122
2009-07-10	343	355	307	317	98,700	158.50
2009-07-09	307	393	295	378	190,600	189
2009-07-08	315	317	303	313	25,900	156.50
2009-07-07	357	359	317	344	30,500	172
2009-07-06	395	396	330	347	58,000	173.50
2009-07-03	400	435	357	375	90,700	187.50
2009-07-02	382	439	363	395	236,600	197.50
2009-07-01	442	442	442	442	11,100	221
2009-06-30	542	542	523	542	59,100	271
2009-06-29	452	462	450	462	64,400	231
2009-06-26	315	382	314	382	210,200	191
2009-06-25	277	317	259	317	144,200	158.50
2009-06-24	195	237	195	237	61,800	118.50
2009-06-23	182	190	179	187	5,600	93.50
2009-06-22	169	210	169	207	18,700	103.50
2009-06-19	165	172	163	163	1,400	81.50
2009-06-18	169	169	162	167	1,200	83.50
2009-06-17	173	173	164	170	2,000	85
2009-06-16	172	176	162	174	3,600	87
2009-06-15	170	176	160	170	6,500	85
2009-06-12	165	170	165	170	800	85
2009-06-11	170	170	169	169	300	84.50
2009-06-10	169	170	160	170	2,100	85
2009-06-09	165	168	165	168	500	84
2009-06-08	160	170	160	160	3,200	80
2009-06-05	166	170	165	170	1,700	85
2009-06-04	169	173	166	166	1,800	83
2009-06-03	174	174	165	173	3,400	86.50
2009-06-02	175	175	170	170	1,100	85
2009-06-01	171	176	162	176	5,800	88
2009-05-29	170	174	170	174	200	87
2009-05-28	175	175	170	170	4,300	85
2009-05-27	179	179	172	179	4,200	89.50
2009-05-26	179	179	166	179	5,200	89.50
2009-05-25	175	180	175	180	4,900	90
2009-05-22	163	170	162	170	16,400	85
2009-05-21	165	165	149	165	1,900	82.50
2009-05-20	140	165	137	165	4,900	82.50
2009-05-19	144	150	144	150	200	75
2009-05-18	146	150	140	149	3,000	74.50
2009-05-15	149	150	149	150	400	75
2009-05-14	142	154	140	150	1,700	75
2009-05-13	151	151	145	145	1,300	72.50
2009-05-12	150	157	150	157	300	78.50
2009-05-11	161	161	142	157	1,800	78.50
2009-05-08	155	168	155	168	3,500	84
2009-05-07	146	160	140	160	4,200	80
2009-05-01	144	160	144	146	1,700	73
2009-04-30	184	184	142	144	4,300	72
2009-04-28	171	180	170	180	6,900	90
2009-04-27	155	187	155	181	8,400	90.50
2009-04-24	142	155	141	155	4,400	77.50
2009-04-23	162	165	134	150	8,700	75
2009-04-22	126	160	126	160	17,600	80
2009-04-21	126	126	125	125	400	62.50
2009-04-20	125	129	125	128	12,400	64
2009-04-17	127	127	117	125	4,600	62.50
2009-04-16	122	127	113	127	6,800	63.50
2009-04-15	120	123	113	117	3,300	58.50
2009-04-14	128	128	118	122	2,300	61
2009-04-13	118	125	118	123	700	61.50
2009-04-10	119	122	119	122	200	61
2009-04-09	118	120	118	120	8,300	60
2009-04-08	115	121	115	120	2,800	60
2009-04-07	113	114	113	114	500	57
2009-04-06	120	120	116	118	3,900	59
2009-04-03	123	123	116	120	300	60
2009-04-02	111	120	111	118	4,200	59
2009-04-01	107	111	106	111	10,500	55.50
2009-03-31	116	119	112	112	4,400	56
2009-03-30	116	122	116	119	4,700	59.50
2009-03-27	113	125	113	125	2,900	62.50
2009-03-26	110	138	110	123	5,000	61.50
2009-03-25	115	115	106	110	2,200	55
2009-03-24	105	110	105	105	3,300	52.50
2009-03-23	105	110	103	105	4,500	52.50
2009-03-19	110	110	105	109	5,400	54.50
2009-03-18	110	112	110	110	1,300	55
2009-03-17	106	110	106	110	2,300	55
2009-03-16	110	114	102	107	4,400	53.50
2009-03-13	108	108	108	108	200	54
2009-03-12	105	111	102	108	1,700	54
2009-03-11	106	111	102	111	4,700	55.50
2009-03-10	115	115	112	112	300	56
2009-03-09	111	115	106	115	2,300	57.50
2009-03-06	110	114	110	110	400	55
2009-03-05	110	115	110	115	700	57.50
2009-03-04	111	114	110	110	1,800	55
2009-03-03	104	110	104	110	1,600	55
2009-03-02	119	119	109	109	4,400	54.50
2009-02-27	119	121	119	120	1,900	60
2009-02-26	122	122	120	121	3,400	60.50
2009-02-25	131	131	129	129	1,800	64.50
2009-02-24	118	118	117	117	3,600	58.50
2009-02-23	120	120	119	119	1,900	59.50
2009-02-20	121	121	120	120	800	60
2009-02-19	119	122	119	121	3,900	60.50
2009-02-18	127	127	120	120	2,700	60
2009-02-17	135	135	120	122	2,300	61
2009-02-16	121	145	119	145	6,700	72.50
2009-02-13	116	116	116	116	200	58
2009-02-12	115	115	115	115	1,500	57.50
2009-02-10	117	117	116	116	400	58
2009-02-09	118	118	117	117	4,700	58.50
2009-02-06	118	122	118	120	1,200	60
2009-02-05	118	121	118	119	1,000	59.50
2009-02-04	114	122	114	122	4,900	61
2009-02-03	116	121	116	121	1,300	60.50
2009-02-02	116	122	116	118	1,000	59
2009-01-30	114	120	114	116	7,300	58
2009-01-29	116	134	109	134	16,300	67
2009-01-28	133	135	117	120	5,400	60
2009-01-27	135	135	118	133	10,600	66.50
2009-01-26	128	128	109	117	11,400	58.50
2009-01-23	127	134	125	134	23,600	67
2009-01-22	128	136	127	136	33,900	68
2009-01-21	128	149	128	149	31,400	74.50
2009-01-20	172	172	134	158	30,600	79
2009-01-19	175	175	172	172	2,700	86
2009-01-16	171	174	171	174	500	87
2009-01-15	171	172	170	171	2,600	85.50
2009-01-14	171	172	171	172	400	86
2009-01-13	170	174	170	170	1,800	85
2009-01-09	173	174	172	172	1,500	86
2009-01-08	172	175	171	175	1,400	87.50
2009-01-07	180	181	168	171	3,500	85.50
2009-01-06	165	180	165	180	4,200	90
2009-01-05	176	176	161	166	700	83

分割・併合履歴： [2025-01-30]1株→2株 [2009-01-05]1株→100株 [2005-09-01]1株→0.1株 [2004-03-26]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30