2323 (株)fonfun の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	169	170	167	168	19,400	84
2011-12-29	168	181	167	172	80,200	86
2011-12-28	169	171	166	167	5,800	83.50
2011-12-27	167	169	166	168	10,700	84
2011-12-26	165	169	165	167	9,500	83.50
2011-12-22	166	168	166	168	8,000	84
2011-12-21	169	172	167	167	9,100	83.50
2011-12-20	166	168	163	167	10,700	83.50
2011-12-19	168	169	163	165	15,400	82.50
2011-12-16	169	169	166	167	21,600	83.50
2011-12-15	175	176	166	168	59,500	84
2011-12-14	175	201	170	170	459,600	85
2011-12-13	170	171	168	170	12,200	85
2011-12-12	170	173	169	170	16,100	85
2011-12-09	167	171	166	166	25,400	83
2011-12-08	168	183	166	168	73,000	84
2011-12-07	164	169	164	167	24,100	83.50
2011-12-06	169	169	164	165	15,500	82.50
2011-12-05	163	167	162	167	11,200	83.50
2011-12-02	164	167	160	163	26,700	81.50
2011-12-01	165	174	162	165	74,800	82.50
2011-11-30	167	167	162	164	15,300	82
2011-11-29	166	171	162	167	23,600	83.50
2011-11-28	164	168	163	168	14,300	84
2011-11-25	173	185	162	168	101,900	84
2011-11-24	148	190	146	178	400,700	89
2011-11-22	151	162	145	152	21,100	76
2011-11-21	163	163	153	154	25,200	77
2011-11-18	161	163	160	163	11,800	81.50
2011-11-17	165	170	160	164	16,400	82
2011-11-16	169	175	164	166	17,500	83
2011-11-15	172	177	169	171	28,700	85.50
2011-11-14	160	177	160	177	57,200	88.50
2011-11-11	180	181	172	175	26,400	87.50
2011-11-10	176	188	173	177	54,100	88.50
2011-11-09	186	188	181	183	36,300	91.50
2011-11-08	184	201	182	187	190,200	93.50
2011-11-07	189	189	183	183	24,400	91.50
2011-11-04	183	191	182	183	43,000	91.50
2011-11-02	188	188	183	183	20,200	91.50
2011-11-01	190	193	186	188	62,800	94
2011-10-31	180	199	176	194	100,400	97
2011-10-28	187	190	183	183	40,200	91.50
2011-10-27	190	191	184	186	34,400	93
2011-10-26	195	195	187	194	55,800	97
2011-10-25	200	202	194	196	117,200	98
2011-10-24	197	226	194	207	599,100	103.50
2011-10-21	200	213	183	188	197,400	94
2011-10-20	219	256	205	216	1,120,100	108
2011-10-19	209	209	201	209	300,500	104.50
2011-10-18	150	174	150	159	292,500	79.50
2011-10-17	152	154	149	150	20,400	75
2011-10-14	157	157	151	152	31,600	76
2011-10-13	161	169	157	157	24,600	78.50
2011-10-12	163	165	154	159	31,000	79.50
2011-10-11	154	181	154	158	261,100	79
2011-10-07	147	156	145	149	34,300	74.50
2011-10-06	147	156	144	149	81,300	74.50
2011-10-05	139	181	138	156	417,300	78
2011-10-04	143	148	139	139	15,800	69.50
2011-10-03	154	154	145	147	19,200	73.50
2011-09-30	157	158	151	158	15,400	79
2011-09-29	148	158	148	153	10,100	76.50
2011-09-28	156	156	150	155	14,100	77.50
2011-09-27	174	174	147	148	39,400	74
2011-09-26	156	159	145	150	35,000	75
2011-09-22	178	179	167	167	24,700	83.50
2011-09-21	189	191	182	183	42,300	91.50
2011-09-20	186	210	181	196	162,600	98
2011-09-16	183	187	175	181	25,200	90.50
2011-09-15	183	194	177	186	51,700	93
2011-09-14	193	193	184	186	15,200	93
2011-09-13	190	197	183	194	53,000	97
2011-09-12	208	209	194	196	18,900	98
2011-09-09	210	210	199	201	49,300	100.50
2011-09-08	205	223	201	208	65,100	104
2011-09-07	217	217	200	209	54,700	104.50
2011-09-06	219	229	210	210	82,800	105
2011-09-05	221	230	216	223	70,300	111.50
2011-09-02	234	244	226	226	163,100	113
2011-09-01	230	260	228	242	766,300	121
2011-08-31	225	225	210	216	101,400	108
2011-08-30	231	231	215	220	119,400	110
2011-08-29	244	245	225	227	141,700	113.50
2011-08-26	237	238	219	231	164,300	115.50
2011-08-25	250	257	234	243	155,500	121.50
2011-08-24	268	284	241	252	456,800	126
2011-08-23	266	304	240	252	938,600	126
2011-08-22	236	312	231	271	1,507,100	135.50
2011-08-19	252	263	231	240	327,900	120
2011-08-18	289	290	252	255	368,600	127.50
2011-08-17	295	320	275	289	1,220,600	144.50
2011-08-16	231	298	231	271	2,832,500	135.50
2011-08-15	175	225	162	225	1,058,400	112.50
2011-08-12	211	231	174	175	1,270,200	87.50
2011-08-11	165	181	161	181	733,800	90.50
2011-08-10	125	132	125	131	4,100	65.50
2011-08-09	111	123	111	121	8,800	60.50
2011-08-08	128	130	128	128	4,600	64
2011-08-05	130	131	120	131	18,900	65.50
2011-08-04	135	135	135	135	1,400	67.50
2011-08-03	138	139	135	137	5,400	68.50
2011-08-02	141	142	140	140	2,800	70
2011-08-01	144	144	141	141	3,800	70.50
2011-07-29	144	144	141	143	700	71.50
2011-07-28	144	144	142	144	5,800	72
2011-07-27	146	146	145	146	4,500	73
2011-07-26	145	145	143	145	11,700	72.50
2011-07-25	145	146	145	145	3,500	72.50
2011-07-22	146	147	145	145	10,400	72.50
2011-07-21	147	148	146	146	5,600	73
2011-07-20	145	147	145	147	7,400	73.50
2011-07-19	149	149	146	146	8,800	73
2011-07-15	148	148	146	147	11,700	73.50
2011-07-14	151	152	147	150	16,400	75
2011-07-13	145	165	145	150	118,000	75
2011-07-12	150	150	148	148	3,800	74
2011-07-11	150	151	148	151	4,100	75.50
2011-07-08	148	149	148	148	2,400	74
2011-07-07	147	151	147	148	8,900	74
2011-07-06	148	151	147	148	5,800	74
2011-07-05	149	149	147	147	7,300	73.50
2011-07-04	148	150	147	148	4,000	74
2011-07-01	150	150	144	148	20,000	74
2011-06-30	149	152	149	152	10,100	76
2011-06-29	149	151	149	151	300	75.50
2011-06-28	147	150	147	150	1,900	75
2011-06-27	150	150	146	148	5,500	74
2011-06-24	153	153	150	150	3,400	75
2011-06-23	151	153	150	153	4,400	76.50
2011-06-22	149	151	143	151	10,500	75.50
2011-06-21	150	154	150	151	6,700	75.50
2011-06-20	151	151	150	151	7,300	75.50
2011-06-17	152	152	150	150	5,900	75
2011-06-16	152	153	152	153	14,700	76.50
2011-06-15	151	155	148	152	19,400	76
2011-06-14	149	151	149	150	2,400	75
2011-06-13	149	150	148	149	11,100	74.50
2011-06-10	153	154	150	151	11,400	75.50
2011-06-09	151	160	149	152	98,300	76
2011-06-08	154	158	150	152	29,100	76
2011-06-07	153	155	153	153	7,400	76.50
2011-06-06	152	161	150	152	69,900	76
2011-06-03	149	156	148	152	16,700	76
2011-06-02	151	151	148	151	8,500	75.50
2011-06-01	152	154	149	152	11,300	76
2011-05-31	148	159	148	152	32,100	76
2011-05-30	150	151	147	150	12,200	75
2011-05-27	150	155	149	149	8,700	74.50
2011-05-26	150	151	148	150	9,200	75
2011-05-25	152	153	150	150	15,500	75
2011-05-24	149	152	148	150	8,900	75
2011-05-23	148	153	145	148	33,100	74
2011-05-20	149	167	143	150	217,900	75
2011-05-19	145	146	144	144	6,700	72
2011-05-18	142	147	141	145	14,700	72.50
2011-05-17	142	146	142	143	15,300	71.50
2011-05-16	149	150	142	150	35,700	75
2011-05-13	153	153	150	151	46,200	75.50
2011-05-12	153	184	152	152	359,700	76
2011-05-11	154	155	151	153	23,500	76.50
2011-05-10	152	154	151	154	16,700	77
2011-05-09	155	157	151	153	10,600	76.50
2011-05-06	152	155	149	152	16,200	76
2011-05-02	156	156	152	155	10,800	77.50
2011-04-28	153	162	150	151	48,800	75.50
2011-04-27	156	157	154	155	21,100	77.50
2011-04-26	159	163	153	156	31,100	78
2011-04-25	165	167	154	159	49,800	79.50
2011-04-22	156	191	153	162	558,100	81
2011-04-21	153	155	151	153	17,800	76.50
2011-04-20	150	163	148	152	37,100	76
2011-04-19	152	155	150	153	20,100	76.50
2011-04-18	153	157	152	155	30,800	77.50
2011-04-15	160	160	151	159	45,900	79.50
2011-04-14	164	164	151	160	92,300	80
2011-04-13	179	200	169	169	742,800	84.50
2011-04-12	125	172	125	164	445,700	82
2011-04-11	126	126	121	122	3,700	61
2011-04-08	120	125	120	125	10,300	62.50
2011-04-07	125	125	118	124	20,500	62
2011-04-06	133	133	126	126	16,000	63
2011-04-05	141	141	132	132	16,100	66
2011-04-04	143	143	137	140	5,100	70
2011-04-01	135	141	134	139	30,600	69.50
2011-03-31	147	147	140	144	11,300	72
2011-03-30	139	146	139	144	11,700	72
2011-03-29	136	143	135	139	9,900	69.50
2011-03-28	137	145	136	137	18,000	68.50
2011-03-25	158	158	137	137	35,000	68.50
2011-03-24	151	156	151	151	19,100	75.50
2011-03-23	160	161	151	161	40,900	80.50
2011-03-22	151	165	145	160	84,500	80
2011-03-18	128	145	125	142	70,900	71
2011-03-17	103	123	103	119	43,300	59.50
2011-03-16	120	129	108	121	79,100	60.50
2011-03-15	120	125	100	110	184,800	55
2011-03-14	143	159	137	150	144,900	75
2011-03-11	209	219	206	215	51,800	107.50
2011-03-10	211	230	209	222	120,800	111
2011-03-09	213	214	207	209	61,000	104.50
2011-03-08	209	255	209	217	238,000	108.50
2011-03-07	217	217	201	203	126,500	101.50
2011-03-04	231	231	220	222	105,400	111
2011-03-03	225	233	224	227	141,200	113.50
2011-03-02	234	240	233	239	161,100	119.50
2011-03-01	259	264	250	257	107,900	128.50
2011-02-28	248	300	245	275	303,900	137.50
2011-02-25	229	248	227	240	30,600	120
2011-02-24	234	238	228	228	44,500	114
2011-02-23	232	241	232	237	21,300	118.50
2011-02-22	248	248	236	240	51,700	120
2011-02-21	246	248	241	248	30,100	124
2011-02-18	253	254	241	246	68,200	123
2011-02-17	246	250	243	246	99,900	123
2011-02-16	251	260	226	254	369,800	127
2011-02-15	240	240	240	240	34,100	120
2011-02-14	331	331	317	320	77,600	160
2011-02-10	350	350	324	331	160,600	165.50
2011-02-09	400	411	352	360	663,800	180
2011-02-08	306	374	301	369	1,094,400	184.50
2011-02-07	288	304	278	294	89,200	147
2011-02-04	310	314	279	287	128,100	143.50
2011-02-03	321	389	301	303	748,200	151.50
2011-02-02	237	310	237	310	357,200	155
2011-02-01	229	234	222	230	27,100	115
2011-01-31	232	238	228	234	37,600	117
2011-01-28	259	260	235	248	15,400	124
2011-01-27	265	265	260	261	2,700	130.50
2011-01-26	260	261	250	261	12,600	130.50
2011-01-25	254	266	254	264	12,400	132
2011-01-24	250	256	248	253	15,600	126.50
2011-01-21	272	277	255	258	32,600	129
2011-01-20	280	280	275	277	9,000	138.50
2011-01-19	288	288	280	280	11,000	140
2011-01-18	291	291	281	282	32,900	141
2011-01-17	298	301	291	295	10,500	147.50
2011-01-14	300	305	298	302	22,600	151
2011-01-13	297	298	293	298	8,300	149
2011-01-12	299	303	293	295	20,400	147.50
2011-01-11	303	310	290	297	61,000	148.50
2011-01-07	281	303	281	303	52,200	151.50
2011-01-06	284	287	281	285	13,900	142.50
2011-01-05	286	287	278	287	12,600	143.50
2011-01-04	275	286	275	284	9,600	142

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