2323 (株)fonfun の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 401 | 405 | 393 | 395 | 21,300 | 197.50 |
| 2015-12-29 | 399 | 415 | 393 | 408 | 40,400 | 204 |
| 2015-12-28 | 350 | 427 | 350 | 427 | 94,700 | 213.50 |
| 2015-12-25 | 346 | 360 | 327 | 347 | 123,400 | 173.50 |
| 2015-12-24 | 398 | 398 | 366 | 370 | 21,300 | 185 |
| 2015-12-22 | 401 | 401 | 394 | 400 | 3,500 | 200 |
| 2015-12-21 | 398 | 400 | 393 | 398 | 3,100 | 199 |
| 2015-12-18 | 400 | 407 | 400 | 400 | 5,700 | 200 |
| 2015-12-17 | 402 | 410 | 402 | 408 | 3,500 | 204 |
| 2015-12-16 | 407 | 407 | 399 | 400 | 8,400 | 200 |
| 2015-12-15 | 410 | 410 | 399 | 400 | 17,000 | 200 |
| 2015-12-14 | 413 | 413 | 402 | 404 | 23,800 | 202 |
| 2015-12-11 | 426 | 430 | 420 | 420 | 9,800 | 210 |
| 2015-12-10 | 428 | 428 | 420 | 422 | 2,200 | 211 |
| 2015-12-09 | 425 | 430 | 422 | 422 | 2,600 | 211 |
| 2015-12-08 | 419 | 427 | 419 | 425 | 3,900 | 212.50 |
| 2015-12-07 | 425 | 433 | 411 | 427 | 4,900 | 213.50 |
| 2015-12-04 | 419 | 426 | 404 | 417 | 27,300 | 208.50 |
| 2015-12-03 | 434 | 441 | 429 | 429 | 25,900 | 214.50 |
| 2015-12-02 | 433 | 441 | 433 | 441 | 9,200 | 220.50 |
| 2015-12-01 | 435 | 435 | 430 | 435 | 1,500 | 217.50 |
| 2015-11-30 | 439 | 443 | 428 | 431 | 17,300 | 215.50 |
| 2015-11-27 | 446 | 446 | 438 | 438 | 5,800 | 219 |
| 2015-11-26 | 444 | 460 | 442 | 442 | 21,300 | 221 |
| 2015-11-25 | 438 | 442 | 436 | 438 | 5,200 | 219 |
| 2015-11-24 | 436 | 440 | 436 | 439 | 2,400 | 219.50 |
| 2015-11-20 | 440 | 444 | 435 | 436 | 10,800 | 218 |
| 2015-11-19 | 440 | 443 | 438 | 442 | 5,000 | 221 |
| 2015-11-18 | 438 | 439 | 434 | 439 | 2,500 | 219.50 |
| 2015-11-17 | 440 | 440 | 424 | 429 | 15,900 | 214.50 |
| 2015-11-16 | 434 | 445 | 427 | 427 | 14,800 | 213.50 |
| 2015-11-13 | 444 | 448 | 440 | 441 | 2,900 | 220.50 |
| 2015-11-12 | 460 | 460 | 445 | 445 | 4,600 | 222.50 |
| 2015-11-11 | 452 | 462 | 450 | 460 | 4,700 | 230 |
| 2015-11-10 | 453 | 467 | 448 | 467 | 4,700 | 233.50 |
| 2015-11-09 | 440 | 469 | 440 | 461 | 10,100 | 230.50 |
| 2015-11-06 | 428 | 440 | 420 | 437 | 35,800 | 218.50 |
| 2015-11-05 | 440 | 453 | 440 | 441 | 5,900 | 220.50 |
| 2015-11-04 | 466 | 479 | 446 | 448 | 13,800 | 224 |
| 2015-11-02 | 463 | 473 | 463 | 469 | 9,200 | 234.50 |
| 2015-10-30 | 481 | 481 | 460 | 463 | 22,000 | 231.50 |
| 2015-10-29 | 490 | 490 | 477 | 481 | 10,700 | 240.50 |
| 2015-10-28 | 497 | 504 | 475 | 475 | 30,000 | 237.50 |
| 2015-10-27 | 514 | 516 | 499 | 504 | 45,300 | 252 |
| 2015-10-26 | 510 | 521 | 508 | 514 | 31,500 | 257 |
| 2015-10-23 | 530 | 539 | 506 | 514 | 92,500 | 257 |
| 2015-10-22 | 500 | 530 | 485 | 517 | 127,900 | 258.50 |
| 2015-10-21 | 490 | 515 | 482 | 501 | 220,300 | 250.50 |
| 2015-10-20 | 460 | 490 | 460 | 490 | 132,800 | 245 |
| 2015-10-19 | 456 | 460 | 452 | 455 | 17,400 | 227.50 |
| 2015-10-16 | 465 | 474 | 460 | 460 | 74,400 | 230 |
| 2015-10-15 | 452 | 464 | 449 | 464 | 94,000 | 232 |
| 2015-10-14 | 450 | 455 | 438 | 452 | 69,700 | 226 |
| 2015-10-13 | 450 | 454 | 440 | 450 | 57,800 | 225 |
| 2015-10-09 | 435 | 436 | 417 | 434 | 12,900 | 217 |
| 2015-10-08 | 445 | 445 | 434 | 435 | 17,400 | 217.50 |
| 2015-10-07 | 430 | 456 | 430 | 441 | 39,000 | 220.50 |
| 2015-10-06 | 430 | 434 | 425 | 426 | 32,600 | 213 |
| 2015-10-05 | 415 | 444 | 415 | 439 | 69,600 | 219.50 |
| 2015-10-02 | 414 | 485 | 408 | 409 | 430,400 | 204.50 |
| 2015-10-01 | 405 | 418 | 401 | 415 | 57,900 | 207.50 |
| 2015-09-30 | 403 | 405 | 400 | 404 | 12,500 | 202 |
| 2015-09-29 | 403 | 403 | 395 | 401 | 27,300 | 200.50 |
| 2015-09-28 | 402 | 407 | 395 | 406 | 16,000 | 203 |
| 2015-09-25 | 402 | 411 | 398 | 405 | 27,700 | 202.50 |
| 2015-09-24 | 404 | 411 | 401 | 409 | 10,200 | 204.50 |
| 2015-09-18 | 416 | 416 | 400 | 410 | 13,000 | 205 |
| 2015-09-17 | 403 | 414 | 403 | 412 | 7,700 | 206 |
| 2015-09-16 | 416 | 416 | 401 | 406 | 12,000 | 203 |
| 2015-09-15 | 412 | 418 | 406 | 408 | 12,800 | 204 |
| 2015-09-14 | 420 | 425 | 412 | 418 | 14,900 | 209 |
| 2015-09-11 | 404 | 426 | 404 | 426 | 19,700 | 213 |
| 2015-09-10 | 405 | 415 | 401 | 412 | 20,700 | 206 |
| 2015-09-09 | 425 | 429 | 413 | 417 | 33,200 | 208.50 |
| 2015-09-08 | 420 | 427 | 410 | 411 | 15,900 | 205.50 |
| 2015-09-07 | 405 | 420 | 392 | 420 | 39,500 | 210 |
| 2015-09-04 | 440 | 448 | 396 | 420 | 71,700 | 210 |
| 2015-09-03 | 459 | 468 | 443 | 448 | 25,800 | 224 |
| 2015-09-02 | 437 | 475 | 437 | 441 | 42,800 | 220.50 |
| 2015-09-01 | 489 | 489 | 451 | 453 | 84,600 | 226.50 |
| 2015-08-31 | 486 | 495 | 466 | 488 | 60,900 | 244 |
| 2015-08-28 | 447 | 490 | 440 | 486 | 121,000 | 243 |
| 2015-08-27 | 438 | 448 | 423 | 448 | 63,800 | 224 |
| 2015-08-26 | 432 | 432 | 383 | 414 | 80,600 | 207 |
| 2015-08-25 | 289 | 433 | 281 | 368 | 164,800 | 184 |
| 2015-08-24 | 415 | 418 | 352 | 353 | 76,500 | 176.50 |
| 2015-08-21 | 449 | 450 | 420 | 432 | 35,800 | 216 |
| 2015-08-20 | 456 | 470 | 456 | 458 | 17,200 | 229 |
| 2015-08-19 | 475 | 475 | 454 | 455 | 20,100 | 227.50 |
| 2015-08-18 | 461 | 477 | 452 | 469 | 49,100 | 234.50 |
| 2015-08-17 | 450 | 465 | 449 | 459 | 23,600 | 229.50 |
| 2015-08-14 | 450 | 457 | 442 | 449 | 17,100 | 224.50 |
| 2015-08-13 | 484 | 484 | 436 | 450 | 76,300 | 225 |
| 2015-08-12 | 483 | 514 | 473 | 478 | 132,700 | 239 |
| 2015-08-11 | 464 | 505 | 459 | 485 | 158,500 | 242.50 |
| 2015-08-10 | 440 | 510 | 431 | 474 | 381,300 | 237 |
| 2015-08-07 | 463 | 465 | 438 | 438 | 90,700 | 219 |
| 2015-08-06 | 500 | 500 | 461 | 468 | 148,100 | 234 |
| 2015-08-05 | 484 | 528 | 481 | 501 | 650,900 | 250.50 |
| 2015-08-04 | 444 | 495 | 443 | 468 | 489,100 | 234 |
| 2015-08-03 | 434 | 454 | 431 | 441 | 43,900 | 220.50 |
| 2015-07-31 | 424 | 450 | 421 | 432 | 54,500 | 216 |
| 2015-07-30 | 428 | 441 | 425 | 425 | 33,900 | 212.50 |
| 2015-07-29 | 439 | 439 | 426 | 426 | 23,000 | 213 |
| 2015-07-28 | 416 | 460 | 416 | 435 | 126,500 | 217.50 |
| 2015-07-27 | 417 | 472 | 415 | 426 | 406,100 | 213 |
| 2015-07-24 | 424 | 435 | 413 | 414 | 30,600 | 207 |
| 2015-07-23 | 429 | 433 | 423 | 424 | 16,500 | 212 |
| 2015-07-22 | 423 | 454 | 411 | 435 | 88,900 | 217.50 |
| 2015-07-21 | 413 | 427 | 410 | 424 | 21,300 | 212 |
| 2015-07-17 | 412 | 417 | 411 | 413 | 7,800 | 206.50 |
| 2015-07-16 | 416 | 416 | 410 | 413 | 12,500 | 206.50 |
| 2015-07-15 | 417 | 422 | 416 | 419 | 12,100 | 209.50 |
| 2015-07-14 | 430 | 430 | 416 | 416 | 22,100 | 208 |
| 2015-07-13 | 405 | 426 | 405 | 420 | 29,500 | 210 |
| 2015-07-10 | 404 | 411 | 404 | 406 | 11,400 | 203 |
| 2015-07-09 | 400 | 404 | 381 | 404 | 46,100 | 202 |
| 2015-07-08 | 428 | 428 | 410 | 411 | 25,300 | 205.50 |
| 2015-07-07 | 420 | 430 | 420 | 423 | 23,000 | 211.50 |
| 2015-07-06 | 435 | 435 | 405 | 420 | 46,500 | 210 |
| 2015-07-03 | 425 | 437 | 421 | 437 | 16,500 | 218.50 |
| 2015-07-02 | 435 | 444 | 426 | 426 | 45,200 | 213 |
| 2015-07-01 | 415 | 476 | 412 | 430 | 166,000 | 215 |
| 2015-06-30 | 415 | 418 | 410 | 415 | 31,700 | 207.50 |
| 2015-06-29 | 425 | 432 | 412 | 421 | 42,500 | 210.50 |
| 2015-06-26 | 460 | 461 | 442 | 446 | 26,400 | 223 |
| 2015-06-25 | 445 | 480 | 445 | 453 | 48,300 | 226.50 |
| 2015-06-24 | 456 | 456 | 443 | 448 | 20,100 | 224 |
| 2015-06-23 | 449 | 458 | 442 | 449 | 31,300 | 224.50 |
| 2015-06-22 | 443 | 447 | 438 | 441 | 17,000 | 220.50 |
| 2015-06-19 | 445 | 447 | 437 | 438 | 28,000 | 219 |
| 2015-06-18 | 462 | 462 | 445 | 445 | 37,200 | 222.50 |
| 2015-06-17 | 461 | 477 | 456 | 456 | 55,900 | 228 |
| 2015-06-16 | 459 | 498 | 451 | 469 | 142,300 | 234.50 |
| 2015-06-15 | 430 | 500 | 430 | 458 | 314,300 | 229 |
| 2015-06-12 | 440 | 516 | 430 | 444 | 448,900 | 222 |
| 2015-06-11 | 496 | 496 | 437 | 443 | 575,500 | 221.50 |
| 2015-06-10 | 408 | 488 | 408 | 488 | 1,200,000 | 244 |
| 2015-06-09 | 418 | 418 | 406 | 408 | 74,000 | 204 |
| 2015-06-08 | 442 | 446 | 423 | 423 | 157,600 | 211.50 |
| 2015-06-05 | 522 | 557 | 450 | 450 | 1,735,800 | 225 |
| 2015-06-04 | 411 | 486 | 407 | 486 | 555,900 | 243 |
| 2015-06-03 | 401 | 413 | 400 | 406 | 32,700 | 203 |
| 2015-06-02 | 403 | 407 | 400 | 403 | 17,700 | 201.50 |
| 2015-06-01 | 399 | 407 | 397 | 407 | 28,500 | 203.50 |
| 2015-05-29 | 398 | 408 | 398 | 400 | 20,800 | 200 |
| 2015-05-28 | 407 | 429 | 400 | 402 | 97,100 | 201 |
| 2015-05-27 | 400 | 405 | 399 | 405 | 15,300 | 202.50 |
| 2015-05-26 | 396 | 405 | 395 | 405 | 22,500 | 202.50 |
| 2015-05-25 | 400 | 405 | 391 | 397 | 31,300 | 198.50 |
| 2015-05-22 | 402 | 403 | 396 | 396 | 35,800 | 198 |
| 2015-05-21 | 414 | 417 | 404 | 404 | 24,300 | 202 |
| 2015-05-20 | 420 | 420 | 409 | 410 | 27,300 | 205 |
| 2015-05-19 | 399 | 413 | 398 | 412 | 42,200 | 206 |
| 2015-05-18 | 397 | 431 | 397 | 406 | 89,100 | 203 |
| 2015-05-15 | 414 | 420 | 403 | 405 | 67,000 | 202.50 |
| 2015-05-14 | 436 | 436 | 421 | 430 | 51,600 | 215 |
| 2015-05-13 | 443 | 449 | 427 | 436 | 110,900 | 218 |
| 2015-05-12 | 459 | 477 | 443 | 447 | 180,100 | 223.50 |
| 2015-05-11 | 465 | 509 | 453 | 468 | 465,000 | 234 |
| 2015-05-08 | 544 | 550 | 479 | 479 | 1,512,800 | 239.50 |
| 2015-05-07 | 532 | 574 | 494 | 574 | 2,099,800 | 287 |
| 2015-05-01 | 421 | 494 | 418 | 494 | 1,676,100 | 247 |
| 2015-04-30 | 385 | 447 | 382 | 414 | 543,900 | 207 |
| 2015-04-28 | 394 | 404 | 390 | 390 | 43,300 | 195 |
| 2015-04-27 | 402 | 404 | 395 | 402 | 60,700 | 201 |
| 2015-04-24 | 405 | 407 | 388 | 397 | 89,800 | 198.50 |
| 2015-04-23 | 369 | 427 | 368 | 397 | 511,200 | 198.50 |
| 2015-04-22 | 367 | 372 | 363 | 368 | 20,600 | 184 |
| 2015-04-21 | 365 | 368 | 360 | 361 | 36,100 | 180.50 |
| 2015-04-20 | 380 | 380 | 360 | 367 | 50,800 | 183.50 |
| 2015-04-17 | 395 | 395 | 388 | 388 | 37,600 | 194 |
| 2015-04-16 | 401 | 405 | 391 | 394 | 48,000 | 197 |
| 2015-04-15 | 396 | 406 | 395 | 402 | 38,500 | 201 |
| 2015-04-14 | 394 | 414 | 389 | 401 | 103,400 | 200.50 |
| 2015-04-13 | 389 | 398 | 386 | 391 | 43,900 | 195.50 |
| 2015-04-10 | 396 | 396 | 387 | 389 | 25,400 | 194.50 |
| 2015-04-09 | 400 | 402 | 390 | 390 | 47,000 | 195 |
| 2015-04-08 | 385 | 395 | 385 | 395 | 67,800 | 197.50 |
| 2015-04-07 | 412 | 415 | 390 | 393 | 136,200 | 196.50 |
| 2015-04-06 | 396 | 398 | 380 | 385 | 68,800 | 192.50 |
| 2015-04-03 | 400 | 435 | 387 | 388 | 338,700 | 194 |
| 2015-04-02 | 397 | 443 | 392 | 395 | 364,500 | 197.50 |
| 2015-04-01 | 412 | 412 | 389 | 389 | 176,800 | 194.50 |
| 2015-03-31 | 430 | 440 | 416 | 416 | 158,900 | 208 |
| 2015-03-30 | 441 | 496 | 412 | 424 | 676,500 | 212 |
| 2015-03-27 | 512 | 540 | 445 | 465 | 2,016,500 | 232.50 |
| 2015-03-26 | 403 | 475 | 403 | 475 | 930,200 | 237.50 |
| 2015-03-25 | 404 | 410 | 393 | 395 | 61,400 | 197.50 |
| 2015-03-24 | 394 | 414 | 391 | 409 | 101,800 | 204.50 |
| 2015-03-23 | 413 | 425 | 401 | 401 | 65,200 | 200.50 |
| 2015-03-20 | 414 | 427 | 392 | 397 | 163,600 | 198.50 |
| 2015-03-19 | 398 | 398 | 385 | 390 | 103,300 | 195 |
| 2015-03-18 | 404 | 456 | 391 | 413 | 548,800 | 206.50 |
| 2015-03-17 | 415 | 416 | 392 | 400 | 133,600 | 200 |
| 2015-03-16 | 427 | 438 | 417 | 423 | 124,000 | 211.50 |
| 2015-03-13 | 450 | 450 | 415 | 421 | 156,400 | 210.50 |
| 2015-03-12 | 463 | 486 | 442 | 442 | 217,100 | 221 |
| 2015-03-11 | 450 | 495 | 449 | 455 | 209,300 | 227.50 |
| 2015-03-10 | 466 | 500 | 450 | 474 | 307,100 | 237 |
| 2015-03-09 | 475 | 561 | 470 | 481 | 1,420,600 | 240.50 |
| 2015-03-06 | 502 | 515 | 474 | 487 | 338,400 | 243.50 |
| 2015-03-05 | 516 | 538 | 487 | 498 | 552,900 | 249 |
| 2015-03-04 | 562 | 577 | 508 | 526 | 799,200 | 263 |
| 2015-03-03 | 643 | 646 | 580 | 580 | 606,700 | 290 |
| 2015-03-02 | 835 | 844 | 669 | 680 | 1,880,900 | 340 |
| 2015-02-27 | 766 | 766 | 766 | 766 | 65,200 | 383 |
| 2015-02-26 | 856 | 875 | 645 | 666 | 5,111,000 | 333 |
| 2015-02-25 | 736 | 736 | 736 | 736 | 24,900 | 368 |
| 2015-02-24 | 636 | 636 | 636 | 636 | 27,400 | 318 |
| 2015-02-23 | 536 | 536 | 506 | 536 | 383,100 | 268 |
| 2015-02-20 | 432 | 456 | 420 | 456 | 555,500 | 228 |
| 2015-02-19 | 334 | 376 | 326 | 376 | 915,000 | 188 |
| 2015-02-18 | 224 | 296 | 224 | 296 | 2,726,900 | 148 |
| 2015-02-17 | 230 | 230 | 214 | 216 | 115,600 | 108 |
| 2015-02-16 | 212 | 236 | 209 | 236 | 139,800 | 118 |
| 2015-02-13 | 210 | 211 | 205 | 211 | 18,600 | 105.50 |
| 2015-02-12 | 211 | 215 | 209 | 210 | 13,500 | 105 |
| 2015-02-10 | 207 | 210 | 207 | 209 | 2,900 | 104.50 |
| 2015-02-09 | 208 | 210 | 207 | 207 | 1,500 | 103.50 |
| 2015-02-06 | 211 | 212 | 207 | 207 | 5,700 | 103.50 |
| 2015-02-05 | 208 | 212 | 208 | 211 | 11,600 | 105.50 |
| 2015-02-04 | 209 | 210 | 206 | 207 | 5,600 | 103.50 |
| 2015-02-03 | 208 | 211 | 204 | 205 | 10,700 | 102.50 |
| 2015-02-02 | 209 | 211 | 205 | 208 | 10,600 | 104 |
| 2015-01-30 | 207 | 209 | 206 | 207 | 13,000 | 103.50 |
| 2015-01-29 | 209 | 211 | 208 | 208 | 10,100 | 104 |
| 2015-01-28 | 209 | 211 | 208 | 209 | 9,700 | 104.50 |
| 2015-01-27 | 213 | 216 | 209 | 210 | 20,000 | 105 |
| 2015-01-26 | 210 | 212 | 206 | 207 | 10,800 | 103.50 |
| 2015-01-23 | 212 | 219 | 207 | 207 | 33,200 | 103.50 |
| 2015-01-22 | 207 | 211 | 205 | 209 | 23,800 | 104.50 |
| 2015-01-21 | 205 | 207 | 204 | 205 | 6,300 | 102.50 |
| 2015-01-20 | 207 | 208 | 204 | 207 | 12,500 | 103.50 |
| 2015-01-19 | 204 | 207 | 203 | 204 | 12,800 | 102 |
| 2015-01-16 | 204 | 204 | 200 | 202 | 22,500 | 101 |
| 2015-01-15 | 204 | 206 | 203 | 204 | 18,000 | 102 |
| 2015-01-14 | 208 | 209 | 205 | 206 | 6,500 | 103 |
| 2015-01-13 | 202 | 217 | 201 | 206 | 70,100 | 103 |
| 2015-01-09 | 209 | 214 | 201 | 201 | 20,900 | 100.50 |
| 2015-01-08 | 210 | 213 | 208 | 208 | 7,300 | 104 |
| 2015-01-07 | 206 | 215 | 205 | 210 | 18,700 | 105 |
| 2015-01-06 | 206 | 208 | 205 | 207 | 5,400 | 103.50 |
| 2015-01-05 | 202 | 211 | 202 | 208 | 24,800 | 104 |
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