2323 (株)fonfun の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	261	294	255	278	580,400	139
2012-12-27	248	268	245	261	205,100	130.50
2012-12-26	248	248	238	244	53,500	122
2012-12-25	228	250	228	244	218,900	122
2012-12-21	228	232	226	228	54,500	114
2012-12-20	228	228	222	225	20,100	112.50
2012-12-19	228	231	224	225	42,600	112.50
2012-12-18	232	239	217	226	116,500	113
2012-12-17	227	252	224	234	527,500	117
2012-12-14	222	227	222	227	44,300	113.50
2012-12-13	222	228	220	222	39,300	111
2012-12-12	214	232	214	223	189,900	111.50
2012-12-11	216	216	212	212	19,300	106
2012-12-10	217	218	213	216	16,700	108
2012-12-07	221	221	215	217	30,500	108.50
2012-12-06	215	228	215	222	63,900	111
2012-12-05	217	219	213	216	20,700	108
2012-12-04	215	221	212	216	30,600	108
2012-12-03	221	222	210	214	52,400	107
2012-11-30	225	242	216	223	149,400	111.50
2012-11-29	208	247	208	233	851,900	116.50
2012-11-28	205	207	203	207	17,600	103.50
2012-11-27	206	209	201	206	30,700	103
2012-11-26	202	207	202	206	21,600	103
2012-11-22	205	205	201	204	20,000	102
2012-11-21	210	210	205	207	28,800	103.50
2012-11-20	206	222	206	211	149,600	105.50
2012-11-19	200	206	199	202	16,600	101
2012-11-16	196	209	196	202	34,800	101
2012-11-15	195	203	190	200	38,400	100
2012-11-14	206	206	195	200	47,000	100
2012-11-13	229	229	203	208	94,400	104
2012-11-12	219	220	206	207	46,800	103.50
2012-11-09	205	238	205	219	292,000	109.50
2012-11-08	204	204	201	201	28,000	100.50
2012-11-07	211	211	200	207	46,200	103.50
2012-11-06	215	218	209	211	70,000	105.50
2012-11-05	224	224	219	222	19,200	111
2012-11-02	225	231	224	227	20,400	113.50
2012-11-01	229	231	224	225	33,300	112.50
2012-10-31	230	235	225	230	25,600	115
2012-10-30	233	240	230	236	22,900	118
2012-10-29	238	240	233	233	27,600	116.50
2012-10-26	239	247	232	239	74,900	119.50
2012-10-25	244	250	233	241	108,500	120.50
2012-10-24	250	254	239	243	153,000	121.50
2012-10-23	226	263	222	238	654,500	119
2012-10-22	219	228	218	226	40,900	113
2012-10-19	229	232	225	228	68,600	114
2012-10-18	234	239	231	232	126,200	116
2012-10-17	224	260	222	242	572,400	121
2012-10-16	224	232	214	222	114,100	111
2012-10-15	231	231	222	224	46,000	112
2012-10-12	235	235	220	230	129,900	115
2012-10-11	264	278	238	241	288,200	120.50
2012-10-10	252	253	240	241	77,900	120.50
2012-10-09	272	272	255	260	87,600	130
2012-10-05	279	279	264	273	113,000	136.50
2012-10-04	284	290	267	275	102,400	137.50
2012-10-03	299	299	281	286	75,300	143
2012-10-02	298	312	290	295	151,600	147.50
2012-10-01	290	316	279	300	274,700	150
2012-09-28	304	304	287	289	162,400	144.50
2012-09-27	304	320	286	296	353,600	148
2012-09-26	324	340	306	308	723,300	154
2012-09-25	323	370	304	314	2,083,600	157
2012-09-24	276	335	276	329	1,836,500	164.50
2012-09-21	282	282	263	268	148,200	134
2012-09-20	294	295	272	275	202,600	137.50
2012-09-19	305	309	293	298	155,300	149
2012-09-18	303	320	287	310	604,300	155
2012-09-14	320	321	291	296	414,500	148
2012-09-13	325	330	294	305	551,300	152.50
2012-09-12	342	354	316	325	1,683,100	162.50
2012-09-11	280	345	276	310	2,666,200	155
2012-09-10	236	298	236	290	2,745,500	145
2012-09-07	208	246	205	226	2,323,800	113
2012-09-06	215	215	199	199	152,800	99.50
2012-09-05	220	229	205	205	331,700	102.50
2012-09-04	227	238	205	206	722,100	103
2012-09-03	227	263	226	233	795,700	116.50
2012-08-31	268	319	213	228	1,844,200	114
2012-08-30	272	321	248	272	3,823,100	136
2012-08-29	200	241	187	241	1,844,000	120.50
2012-08-28	216	248	191	191	1,694,700	95.50
2012-08-27	158	216	154	216	2,429,600	108
2012-08-24	143	186	143	166	1,394,300	83
2012-08-23	144	144	135	136	82,300	68
2012-08-22	129	175	129	146	502,500	73
2012-08-21	130	130	129	129	5,200	64.50
2012-08-20	130	135	128	130	9,900	65
2012-08-17	127	129	126	129	4,300	64.50
2012-08-16	128	128	122	127	7,000	63.50
2012-08-15	128	129	125	128	11,800	64
2012-08-14	133	133	126	133	37,700	66.50
2012-08-13	133	147	133	141	25,100	70.50
2012-08-10	133	134	130	134	9,300	67
2012-08-09	133	135	130	134	5,000	67
2012-08-08	131	134	131	133	2,100	66.50
2012-08-07	130	134	130	134	3,200	67
2012-08-06	133	133	129	132	5,700	66
2012-08-03	131	133	130	133	1,700	66.50
2012-08-02	133	134	129	134	3,900	67
2012-08-01	134	134	134	134	500	67
2012-07-31	135	135	135	135	1,100	67.50
2012-07-30	135	136	135	136	2,200	68
2012-07-27	134	134	134	134	600	67
2012-07-26	132	134	131	133	1,300	66.50
2012-07-25	130	131	130	130	3,000	65
2012-07-24	130	133	130	130	10,500	65
2012-07-23	140	140	135	136	8,400	68
2012-07-20	142	142	142	142	1,200	71
2012-07-19	142	143	141	142	4,900	71
2012-07-18	146	146	141	142	4,700	71
2012-07-17	146	146	145	145	1,100	72.50
2012-07-13	148	148	146	146	1,600	73
2012-07-12	150	150	144	144	6,500	72
2012-07-11	151	152	150	151	6,500	75.50
2012-07-10	153	153	152	152	5,000	76
2012-07-09	154	154	153	153	3,500	76.50
2012-07-06	156	156	154	154	4,200	77
2012-07-05	153	158	153	157	12,000	78.50
2012-07-04	154	157	152	154	8,900	77
2012-07-03	154	154	150	153	1,700	76.50
2012-07-02	152	154	150	154	8,900	77
2012-06-29	153	154	152	152	8,000	76
2012-06-28	151	156	148	155	16,200	77.50
2012-06-27	149	150	149	149	2,200	74.50
2012-06-26	150	150	146	148	7,400	74
2012-06-25	153	154	150	150	14,400	75
2012-06-22	149	152	148	152	9,400	76
2012-06-21	151	154	149	153	11,000	76.50
2012-06-20	148	151	145	149	5,700	74.50
2012-06-19	149	150	145	147	7,100	73.50
2012-06-18	144	149	144	149	1,900	74.50
2012-06-15	148	151	144	144	7,200	72
2012-06-14	151	151	147	147	5,700	73.50
2012-06-13	145	166	145	150	68,300	75
2012-06-12	144	145	143	144	5,200	72
2012-06-11	141	148	141	144	24,800	72
2012-06-08	142	142	140	141	2,800	70.50
2012-06-07	137	143	137	143	17,600	71.50
2012-06-06	139	145	139	142	3,700	71
2012-06-05	136	141	136	141	2,400	70.50
2012-06-04	140	140	135	137	11,200	68.50
2012-06-01	143	144	141	142	4,100	71
2012-05-31	143	145	143	144	1,100	72
2012-05-30	143	147	143	146	4,800	73
2012-05-29	146	146	143	143	1,700	71.50
2012-05-28	146	146	142	143	4,400	71.50
2012-05-25	143	153	143	144	47,800	72
2012-05-24	140	143	140	141	20,500	70.50
2012-05-23	141	141	139	139	17,600	69.50
2012-05-22	141	145	141	142	19,100	71
2012-05-21	142	143	139	139	4,400	69.50
2012-05-18	146	146	138	141	15,700	70.50
2012-05-17	147	147	143	146	5,100	73
2012-05-16	143	149	141	143	20,700	71.50
2012-05-15	143	148	135	147	27,600	73.50
2012-05-14	164	168	156	158	22,200	79
2012-05-11	190	192	158	160	227,400	80
2012-05-10	173	179	173	175	7,300	87.50
2012-05-09	181	181	172	178	14,000	89
2012-05-08	170	185	168	181	27,500	90.50
2012-05-07	173	176	166	171	24,700	85.50
2012-05-02	179	179	177	179	6,300	89.50
2012-05-01	175	186	175	180	56,800	90
2012-04-27	176	180	174	176	12,500	88
2012-04-26	174	177	174	177	6,900	88.50
2012-04-25	177	177	173	174	18,100	87
2012-04-24	179	179	174	175	20,500	87.50
2012-04-23	185	185	175	180	37,400	90
2012-04-20	182	184	181	183	5,200	91.50
2012-04-19	185	186	177	185	25,000	92.50
2012-04-18	186	186	185	185	2,800	92.50
2012-04-17	186	186	184	184	2,800	92
2012-04-16	185	185	182	183	15,800	91.50
2012-04-13	185	188	185	187	11,700	93.50
2012-04-12	184	184	181	183	9,600	91.50
2012-04-11	181	184	181	184	5,200	92
2012-04-10	184	184	183	184	5,000	92
2012-04-09	187	187	181	184	22,700	92
2012-04-06	186	188	184	187	5,800	93.50
2012-04-05	186	188	185	188	5,000	94
2012-04-04	189	190	187	188	9,400	94
2012-04-03	192	193	188	190	18,200	95
2012-04-02	190	201	189	191	72,100	95.50
2012-03-30	187	191	187	189	12,400	94.50
2012-03-29	189	189	187	188	4,900	94
2012-03-28	184	192	184	189	13,100	94.50
2012-03-27	187	192	187	189	19,100	94.50
2012-03-26	188	193	188	189	8,700	94.50
2012-03-23	185	192	185	188	13,800	94
2012-03-22	190	190	183	186	24,500	93
2012-03-21	184	193	183	189	35,300	94.50
2012-03-19	189	190	185	187	33,000	93.50
2012-03-16	192	193	188	190	16,100	95
2012-03-15	193	193	190	190	13,400	95
2012-03-14	194	195	190	194	45,900	97
2012-03-13	194	194	192	193	14,700	96.50
2012-03-12	193	202	189	193	76,300	96.50
2012-03-09	186	221	184	188	525,100	94
2012-03-08	184	186	183	186	3,500	93
2012-03-07	184	188	183	186	4,800	93
2012-03-06	189	189	184	186	16,800	93
2012-03-05	184	188	184	184	11,200	92
2012-03-02	184	186	182	183	23,400	91.50
2012-03-01	189	189	184	187	50,100	93.50
2012-02-29	189	193	189	192	12,300	96
2012-02-28	189	193	188	193	18,400	96.50
2012-02-27	190	196	190	193	19,700	96.50
2012-02-24	195	199	188	192	36,200	96
2012-02-23	191	192	188	192	18,700	96
2012-02-22	194	195	187	191	65,000	95.50
2012-02-21	199	200	193	194	46,000	97
2012-02-20	197	207	195	200	83,200	100
2012-02-17	209	223	192	203	427,800	101.50
2012-02-16	197	198	185	191	62,800	95.50
2012-02-15	199	205	193	195	107,500	97.50
2012-02-14	189	214	188	195	389,700	97.50
2012-02-13	189	220	180	180	586,200	90
2012-02-10	181	185	178	184	45,800	92
2012-02-09	179	181	174	177	44,800	88.50
2012-02-08	171	183	170	174	96,600	87
2012-02-07	175	176	165	171	142,300	85.50
2012-02-06	174	180	170	176	153,300	88
2012-02-03	168	215	168	181	1,530,800	90.50
2012-02-02	168	170	165	165	22,300	82.50
2012-02-01	168	173	166	167	40,600	83.50
2012-01-31	167	168	166	168	5,500	84
2012-01-30	168	168	166	167	5,400	83.50
2012-01-27	167	167	164	167	5,100	83.50
2012-01-26	168	169	165	167	16,300	83.50
2012-01-25	168	168	167	167	6,800	83.50
2012-01-24	167	169	166	166	6,000	83
2012-01-23	164	169	164	165	14,100	82.50
2012-01-20	164	164	162	163	10,200	81.50
2012-01-19	165	168	163	164	7,300	82
2012-01-18	163	164	163	163	10,200	81.50
2012-01-17	167	167	163	163	38,700	81.50
2012-01-16	168	169	165	166	16,900	83
2012-01-13	163	167	163	165	9,400	82.50
2012-01-12	163	173	163	164	44,000	82
2012-01-11	167	167	162	162	33,800	81
2012-01-10	173	178	168	168	35,700	84
2012-01-06	170	174	170	173	21,500	86.50
2012-01-05	171	176	169	170	13,800	85
2012-01-04	169	172	169	170	10,400	85

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