2323 (株)fonfun の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	274	279	274	278	7,900	139
2010-12-29	276	283	268	282	15,500	141
2010-12-28	275	276	268	272	15,400	136
2010-12-27	285	287	267	275	27,700	137.50
2010-12-24	299	299	287	290	31,600	145
2010-12-22	300	304	293	295	46,600	147.50
2010-12-21	311	314	295	305	66,100	152.50
2010-12-20	329	330	306	309	94,200	154.50
2010-12-17	310	324	306	321	153,200	160.50
2010-12-16	285	315	285	303	140,100	151.50
2010-12-15	286	290	285	286	19,200	143
2010-12-14	300	300	285	287	75,900	143.50
2010-12-13	281	293	280	284	78,300	142
2010-12-10	293	293	281	288	55,300	144
2010-12-09	290	300	279	289	198,600	144.50
2010-12-08	323	335	323	330	24,100	165
2010-12-07	340	340	329	329	18,100	164.50
2010-12-06	338	340	322	340	28,100	170
2010-12-03	341	342	335	335	22,700	167.50
2010-12-02	353	353	342	344	27,800	172
2010-12-01	354	357	346	352	25,700	176
2010-11-30	360	383	356	364	90,100	182
2010-11-29	364	366	360	360	27,200	180
2010-11-26	366	371	364	364	31,300	182
2010-11-25	378	378	366	371	36,500	185.50
2010-11-24	368	378	366	367	49,600	183.50
2010-11-22	398	398	373	378	123,700	189
2010-11-19	361	427	355	383	815,000	191.50
2010-11-18	357	373	354	368	64,000	184
2010-11-17	359	360	351	353	22,600	176.50
2010-11-16	368	375	355	357	35,200	178.50
2010-11-15	369	370	351	357	63,200	178.50
2010-11-12	383	386	371	377	70,900	188.50
2010-11-11	404	426	385	389	578,100	194.50
2010-11-10	376	405	372	378	164,300	189
2010-11-09	394	427	390	400	713,900	200
2010-11-08	374	389	356	371	223,900	185.50
2010-11-05	388	388	356	366	294,800	183
2010-11-04	400	425	382	412	367,900	206
2010-11-02	421	449	378	400	456,300	200
2010-11-01	535	542	412	416	827,000	208
2010-10-29	449	505	445	505	938,200	252.50
2010-10-28	371	425	365	425	1,720,300	212.50
2010-10-27	298	351	298	345	542,900	172.50
2010-10-26	297	352	283	301	413,300	150.50
2010-10-25	342	360	305	322	592,400	161
2010-10-22	252	312	252	312	726,700	156
2010-10-21	197	277	194	232	604,000	116
2010-10-20	206	220	196	200	115,100	100
2010-10-19	192	239	192	222	388,300	111
2010-10-18	191	201	187	189	13,700	94.50
2010-10-15	192	201	189	197	34,600	98.50
2010-10-14	204	213	199	202	25,500	101
2010-10-13	213	215	202	206	22,100	103
2010-10-12	229	230	211	219	42,900	109.50
2010-10-08	246	246	228	229	47,900	114.50
2010-10-07	286	306	232	254	484,200	127
2010-10-06	177	226	176	226	49,100	113
2010-10-05	172	176	170	176	7,800	88
2010-10-04	178	180	173	173	3,500	86.50
2010-10-01	178	181	178	180	300	90
2010-09-30	181	185	178	178	5,900	89
2010-09-29	180	182	179	181	4,900	90.50
2010-09-28	181	185	181	185	1,700	92.50
2010-09-27	190	191	183	186	7,100	93
2010-09-24	188	194	186	194	4,700	97
2010-09-22	191	194	189	189	2,600	94.50
2010-09-21	188	193	187	191	4,500	95.50
2010-09-17	202	202	193	196	3,200	98
2010-09-16	194	204	190	204	4,600	102
2010-09-15	191	203	189	202	3,000	101
2010-09-14	200	200	193	195	2,500	97.50
2010-09-13	213	213	195	200	6,700	100
2010-09-10	198	216	196	210	15,800	105
2010-09-09	184	219	183	190	14,900	95
2010-09-08	185	186	183	186	2,600	93
2010-09-07	183	189	183	184	4,400	92
2010-09-06	183	185	182	183	2,100	91.50
2010-09-03	180	183	180	180	2,000	90
2010-09-02	184	185	178	185	1,800	92.50
2010-09-01	193	194	192	192	1,800	96
2010-08-31	189	189	182	187	1,000	93.50
2010-08-30	189	195	187	192	3,500	96
2010-08-27	187	189	186	189	900	94.50
2010-08-26	178	191	178	187	5,100	93.50
2010-08-25	177	177	167	175	3,500	87.50
2010-08-24	175	179	170	179	5,000	89.50
2010-08-23	175	180	174	180	1,700	90
2010-08-20	173	173	170	173	3,300	86.50
2010-08-19	166	172	159	172	10,200	86
2010-08-18	176	176	161	162	13,600	81
2010-08-17	186	186	171	171	12,900	85.50
2010-08-16	186	190	179	185	17,600	92.50
2010-08-13	200	204	197	204	2,300	102
2010-08-12	204	205	195	201	7,000	100.50
2010-08-11	207	209	204	209	2,900	104.50
2010-08-10	207	210	206	210	700	105
2010-08-09	204	210	204	210	1,200	105
2010-08-06	205	209	204	208	2,700	104
2010-08-05	209	211	205	205	2,600	102.50
2010-08-04	210	210	206	207	1,500	103.50
2010-08-03	219	219	216	216	1,800	108
2010-08-02	220	220	218	219	2,300	109.50
2010-07-30	229	229	220	220	3,500	110
2010-07-29	222	222	221	221	200	110.50
2010-07-28	212	220	212	220	500	110
2010-07-27	220	223	220	220	2,000	110
2010-07-26	213	218	212	217	3,700	108.50
2010-07-23	203	213	202	213	5,300	106.50
2010-07-22	202	215	194	202	13,100	101
2010-07-21	212	215	205	207	3,100	103.50
2010-07-20	218	220	210	211	11,200	105.50
2010-07-16	227	227	220	221	11,900	110.50
2010-07-15	234	234	229	231	800	115.50
2010-07-14	231	235	227	234	2,900	117
2010-07-13	226	235	226	231	4,200	115.50
2010-07-12	236	236	235	235	2,500	117.50
2010-07-09	237	238	227	235	5,400	117.50
2010-07-08	238	240	237	237	3,500	118.50
2010-07-07	248	250	232	235	7,200	117.50
2010-07-06	247	247	239	247	4,300	123.50
2010-07-05	240	248	231	248	9,100	124
2010-07-02	224	239	224	239	5,600	119.50
2010-07-01	243	243	223	226	13,900	113
2010-06-30	217	240	217	240	5,900	120
2010-06-29	241	241	224	230	9,400	115
2010-06-28	252	252	235	242	4,900	121
2010-06-25	264	264	254	255	2,400	127.50
2010-06-24	261	261	255	260	3,000	130
2010-06-23	261	263	261	262	3,600	131
2010-06-22	267	267	253	260	2,300	130
2010-06-21	260	277	260	266	5,500	133
2010-06-18	261	264	252	252	2,400	126
2010-06-17	267	267	261	261	7,200	130.50
2010-06-16	278	279	270	271	6,000	135.50
2010-06-15	275	275	268	271	7,700	135.50
2010-06-14	280	291	260	274	20,700	137
2010-06-11	289	302	280	282	32,000	141
2010-06-10	298	298	272	281	24,900	140.50
2010-06-09	266	304	258	287	53,300	143.50
2010-06-08	242	255	242	250	6,900	125
2010-06-07	254	254	244	246	8,600	123
2010-06-04	269	273	260	260	5,500	130
2010-06-03	266	275	266	267	8,900	133.50
2010-06-02	265	270	256	263	10,600	131.50
2010-06-01	284	284	272	272	7,500	136
2010-05-31	260	283	260	276	16,900	138
2010-05-28	250	264	250	257	21,000	128.50
2010-05-27	240	255	233	248	8,700	124
2010-05-26	238	255	236	239	4,300	119.50
2010-05-25	260	260	234	235	15,700	117.50
2010-05-24	257	263	254	261	7,600	130.50
2010-05-21	225	247	223	247	25,500	123.50
2010-05-20	266	266	255	256	7,700	128
2010-05-19	253	269	241	269	24,900	134.50
2010-05-18	282	290	255	273	28,100	136.50
2010-05-17	314	322	280	280	42,200	140
2010-05-14	308	348	305	318	101,000	159
2010-05-13	284	293	280	293	7,100	146.50
2010-05-12	280	305	280	282	25,100	141
2010-05-11	303	314	275	295	45,400	147.50
2010-05-10	311	320	311	319	13,600	159.50
2010-05-07	331	335	316	335	19,200	167.50
2010-05-06	342	364	342	350	18,700	175
2010-04-30	350	359	348	358	22,800	179
2010-04-28	358	365	356	358	19,100	179
2010-04-27	378	385	368	371	33,900	185.50
2010-04-26	361	375	357	370	31,100	185
2010-04-23	361	363	354	360	21,000	180
2010-04-22	368	375	362	363	46,800	181.50
2010-04-21	384	413	362	369	129,000	184.50
2010-04-20	338	399	328	371	219,700	185.50
2010-04-19	358	358	331	334	44,500	167
2010-04-16	361	373	343	351	52,500	175.50
2010-04-15	364	379	347	369	145,100	184.50
2010-04-14	360	385	344	356	177,200	178
2010-04-13	405	420	371	375	218,900	187.50
2010-04-12	435	470	396	427	657,200	213.50
2010-04-09	390	390	370	390	333,600	195
2010-04-08	251	310	251	310	399,400	155
2010-04-07	232	238	226	230	36,700	115
2010-04-06	241	241	230	235	18,900	117.50
2010-04-05	235	242	230	242	28,200	121
2010-04-02	227	240	226	236	32,400	118
2010-04-01	233	233	224	225	15,000	112.50
2010-03-31	243	243	226	228	19,700	114
2010-03-30	229	244	229	243	29,200	121.50
2010-03-29	232	232	220	229	7,900	114.50
2010-03-26	234	241	230	232	16,200	116
2010-03-25	225	235	225	234	24,700	117
2010-03-24	250	253	226	235	47,400	117.50
2010-03-23	218	246	213	235	93,200	117.50
2010-03-19	210	228	210	218	37,200	109
2010-03-18	217	219	210	210	32,600	105
2010-03-17	212	221	211	219	16,000	109.50
2010-03-16	209	212	208	212	8,100	106
2010-03-15	207	215	207	207	6,700	103.50
2010-03-12	207	208	205	205	12,000	102.50
2010-03-11	213	213	207	212	6,300	106
2010-03-10	207	211	206	209	6,200	104.50
2010-03-09	210	213	205	212	7,300	106
2010-03-08	209	214	205	214	20,100	107
2010-03-05	208	216	205	205	22,900	102.50
2010-03-04	217	221	203	213	54,300	106.50
2010-03-03	196	241	196	217	200,000	108.50
2010-03-02	211	215	190	191	31,800	95.50
2010-03-01	198	210	198	209	18,700	104.50
2010-02-26	199	201	199	199	1,700	99.50
2010-02-25	202	203	199	199	4,700	99.50
2010-02-24	196	201	196	200	4,200	100
2010-02-23	201	204	194	197	13,600	98.50
2010-02-22	202	206	202	202	2,600	101
2010-02-19	206	209	199	205	25,700	102.50
2010-02-18	199	205	198	200	15,900	100
2010-02-17	200	207	200	201	4,400	100.50
2010-02-16	206	206	201	202	3,400	101
2010-02-15	212	216	206	206	9,000	103
2010-02-12	207	211	206	207	9,400	103.50
2010-02-10	211	220	205	205	7,600	102.50
2010-02-09	208	220	204	209	15,200	104.50
2010-02-08	215	219	209	209	9,300	104.50
2010-02-05	223	223	218	222	6,500	111
2010-02-04	231	233	223	231	6,300	115.50
2010-02-03	235	252	235	238	3,200	119
2010-02-02	256	270	238	243	11,000	121.50
2010-02-01	231	248	223	248	7,400	124
2010-01-29	246	248	232	235	12,700	117.50
2010-01-28	273	295	264	264	63,700	132
2010-01-27	240	260	238	257	38,100	128.50
2010-01-26	230	237	230	230	5,700	115
2010-01-25	232	233	230	231	2,200	115.50
2010-01-22	225	233	225	233	4,300	116.50
2010-01-21	225	228	223	228	4,100	114
2010-01-20	237	237	227	230	4,200	115
2010-01-19	232	233	226	233	3,500	116.50
2010-01-18	237	237	221	234	5,000	117
2010-01-15	222	229	220	229	2,500	114.50
2010-01-14	225	230	220	225	5,300	112.50
2010-01-13	234	240	224	225	9,100	112.50
2010-01-12	224	234	224	234	9,200	117
2010-01-08	220	224	212	224	6,400	112
2010-01-07	221	221	215	220	4,000	110
2010-01-06	225	226	218	224	3,100	112
2010-01-05	223	225	216	222	1,200	111
2010-01-04	221	230	212	227	3,500	113.50

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