2323 (株)fonfun の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3021521921421819,000218
2013-12-2721821921221321,400213
2013-12-2621121621021323,600213
2013-12-2520220920220532,200205
2013-12-2421321320120549,800205
2013-12-2021721821421516,200215
2013-12-1922522621421749,100217
2013-12-182212242202248,300224
2013-12-1721822621722148,700221
2013-12-1623223321621671,100216
2013-12-1322523422422830,800228
2013-12-1222323122222844,900228
2013-12-11236239219225123,500225
2013-12-10248255231235101,300235
2013-12-09230269226250402,900250
2013-12-0622222722022774,500227
2013-12-05218256215223480,900223
2013-12-0422022021421776,600217
2013-12-03214237212222241,100222
2013-12-0221021321021219,700212
2013-11-2921021320721045,700210
2013-11-2821221420920929,200209
2013-11-2721321621021144,700211
2013-11-2621222020921698,700216
2013-11-25214217208213168,400213
2013-11-22226239218218691,100218
2013-11-212072832072501,681,400250
2013-11-2019720719720311,700203
2013-11-1920120119719812,300198
2013-11-1819420219420214,200202
2013-11-151931971921969,600196
2013-11-1420120119419787,200197
2013-11-1320520820220550,500205
2013-11-1220321820021356,200213
2013-11-11222226205208104,200208
2013-11-08215235212227240,100227
2013-11-07223227207208100,500208
2013-11-0621522221022276,700222
2013-11-0519321519321447,100214
2013-11-0120421018619448,000194
2013-10-3121221520321022,200210
2013-10-30229229210212120,900212
2013-10-29219233216221134,800221
2013-10-2821521921021735,800217
2013-10-2522122120721331,300213
2013-10-24211227200217146,200217
2013-10-23206220195217236,500217
2013-10-2219420819020543,700205
2013-10-2118719218719125,600191
2013-10-181921921861865,800186
2013-10-1718818818518516,800185
2013-10-1618918918318716,500187
2013-10-151881911871897,600189
2013-10-111901941881906,800190
2013-10-1019019018518610,000186
2013-10-0918519118218811,900188
2013-10-0817519917519542,200195
2013-10-0719620218018042,000180
2013-10-0419520718919399,600193
2013-10-03186217184198274,900198
2013-10-0218618718018712,400187
2013-10-011881891861864,200186
2013-09-3018519018318515,600185
2013-09-2718418818418513,800185
2013-09-261801851801855,800185
2013-09-2518718818318318,200183
2013-09-2418919018518715,200187
2013-09-2019119118518717,600187
2013-09-191911931871909,800190
2013-09-1819920318618687,100186
2013-09-17186197186195129,600195
2013-09-1317318917118392,800183
2013-09-1217217616917323,200173
2013-09-1117217617217213,300172
2013-09-101711711671719,300171
2013-09-0917017516716719,000167
2013-09-061681691671687,700168
2013-09-051701711681702,500170
2013-09-041661711661703,500170
2013-09-031651681651685,700168
2013-09-021631651631653,100165
2013-08-3016716916216210,100162
2013-08-291681691651684,600168
2013-08-2816917016616716,000167
2013-08-271711711691705,000170
2013-08-2616817016817010,000170
2013-08-2316817216616617,100166
2013-08-221681691671685,700168
2013-08-2117117216816911,800169
2013-08-2017217417017122,000171
2013-08-191731741701719,200171
2013-08-1617017316817121,200171
2013-08-1517617816817148,800171
2013-08-14173206170179348,000179
2013-08-131661681631689,100168
2013-08-1217917916317130,900171
2013-08-0917617617417515,200175
2013-08-081751781751769,600176
2013-08-071781781761766,500176
2013-08-0617417917217912,700179
2013-08-051711781701749,900174
2013-08-021671721671718,800171
2013-08-011731731681709,300170
2013-07-311791791741745,000174
2013-07-301711761711733,600173
2013-07-2918018117117112,400171
2013-07-261841841821826,000182
2013-07-251851881811829,800182
2013-07-2418318518118414,300184
2013-07-2318118418118211,200182
2013-07-2219219218118423,000184
2013-07-1919319318218811,300188
2013-07-181871901871885,900188
2013-07-171911911861907,900190
2013-07-1619719719119410,800194
2013-07-1219819818919712,800197
2013-07-1119419519019513,000195
2013-07-1019820119319718,100197
2013-07-0920320319619823,900198
2013-07-0819820419819823,800198
2013-07-0519819919419912,900199
2013-07-0419319919219928,800199
2013-07-0318919718919237,000192
2013-07-0218219318019223,200192
2013-07-0117418317418211,100182
2013-06-281741761681747,500174
2013-06-2717517515817228,800172
2013-06-2618318616316550,400165
2013-06-2518918918218533,700185
2013-06-2419619719119237,600192
2013-06-2119519919019849,100198
2013-06-2019220019219827,100198
2013-06-1919920219519722,700197
2013-06-1820020319719920,700199
2013-06-1719620219119637,200196
2013-06-1420720719519673,700196
2013-06-1320621219619788,100197
2013-06-1220721520120888,900208
2013-06-11218241208218660,900218
2013-06-10218218193210700,100210
2013-06-07225238182223210,200223
2013-06-0624324423023842,700238
2013-06-05261261239250245,400250
2013-06-0426026724526188,200261
2013-06-0325526025126077,900260
2013-05-31249275246275217,100275
2013-05-3025225424025159,200251
2013-05-29267268244252255,500252
2013-05-28285287261264147,200264
2013-05-2728029126728829,100288
2013-05-2428029026029065,100290
2013-05-2329129527329037,000290
2013-05-2229129227729212,600292
2013-05-2128729228329214,200292
2013-05-2028428827928613,900286
2013-05-1727528327227510,400275
2013-05-1628028525227554,300275
2013-05-1528829526428874,100288
2013-05-14322326274300158,400300
2013-05-1328232828232296,500322
2013-05-1032132731332735,200327
2013-05-0931532131032145,600321
2013-05-0831531530231532,900315
2013-05-0729931329531351,300313
2013-05-0228529926529160,200291
2013-05-0128529627729647,200296
2013-04-3027229626629530,000295
2013-04-2629229827527536,200275
2013-04-2530030728730054,800300
2013-04-2429830928529978,500299
2013-04-2330831030230693,600306
2013-04-22298306297306106,100306
2013-04-19287297287297153,900297
2013-04-1828028827628682,000286
2013-04-1727628127028063,000280
2013-04-1626127826027778,700277
2013-04-1526227526127472,400274
2013-04-1226026525026335,900263
2013-04-1126226525626544,400265
2013-04-10264265249264178,200264
2013-04-09237271237271186,900271
2013-04-0823623823023846,800238
2013-04-0523024022823957,100239
2013-04-0423223922622651,000226
2013-04-0323723822923889,300238
2013-04-02247247223238226,800238
2013-04-0125125824325654,300256
2013-03-29264266243256103,400256
2013-03-28242277237256489,400256
2013-03-2723224423223730,600237
2013-03-2622923622723442,100234
2013-03-2522423522423255,900232
2013-03-2223524123024031,900240
2013-03-2123924022924038,100240
2013-03-1923624023023936,900239
2013-03-1823524323024045,100240
2013-03-1524224223224016,400240
2013-03-1424224323324221,400242
2013-03-1323724423724211,900242
2013-03-1223624523024536,800245
2013-03-1124224423524228,700242
2013-03-0824024323723920,000239
2013-03-0724224623324646,200246
2013-03-0623924423823926,800239
2013-03-0523524423424481,600244
2013-03-0423123522823558,000235
2013-03-0122522922222951,800229
2013-02-2823023022222924,700229
2013-02-2722523122522719,900227
2013-02-2622623022222623,200226
2013-02-2523223522723030,700230
2013-02-2223824622523455,200234
2013-02-21245264239243368,900243
2013-02-2022623821723762,900237
2013-02-1922722722322715,000227
2013-02-1821522321022315,100223
2013-02-1521622021021820,300218
2013-02-1421522421022431,400224
2013-02-1322222521521744,500217
2013-02-1222523222322326,500223
2013-02-0823223322422441,400224
2013-02-0723623623023123,400231
2013-02-0623523722923640,500236
2013-02-0523924523023844,200238
2013-02-0424025023223976,200239
2013-02-0125425724625690,500256
2013-01-31280289255260794,400260
2013-01-30236259235242278,800242
2013-01-29220238218238164,400238
2013-01-2822422522122134,500221
2013-01-2522022522022148,000221
2013-01-2421622021321935,000219
2013-01-2322122221721725,200217
2013-01-2222622922122150,300221
2013-01-2122524022423142,800231
2013-01-18220224218224132,400224
2013-01-1724324322923079,100230
2013-01-1625325324024468,300244
2013-01-1524525124025150,800251
2013-01-1124525424324781,400247
2013-01-1025726025725821,800258
2013-01-0926626625725944,500259
2013-01-0826726925726371,900263
2013-01-07270275252262176,300262
2013-01-04291296272278180,200278

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