1. HOME >
  2. 株価時系列 >
  3. 2323 >
  4. 2016年

2323 (株)fonfun の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302812822772774,900277
2016-12-292822822792811,800281
2016-12-282842842772836,000283
2016-12-272802832802825,200282
2016-12-2628728727928014,500280
2016-12-222852852822821,400282
2016-12-212822852812855,900285
2016-12-202832852802842,700284
2016-12-1928828827828310,300283
2016-12-162882912882884,500288
2016-12-152932932862888,000288
2016-12-142862942862947,900294
2016-12-1329129128028534,700285
2016-12-1229529928929014,500290
2016-12-09287318284296105,900296
2016-12-082842882842844,700284
2016-12-072802892802849,100284
2016-12-0628028427628410,800284
2016-12-052762802762775,400277
2016-12-0229029027327635,700276
2016-12-012852872822851,900285
2016-11-302832872812853,000285
2016-11-29284286284286800286
2016-11-282822842822832,900283
2016-11-252872922862868,000286
2016-11-242842912842902,800290
2016-11-222932932842924,000292
2016-11-212882912852862,800286
2016-11-182952952872916,200291
2016-11-1728929628629114,700291
2016-11-162852902842845,200284
2016-11-15281283281283200283
2016-11-142862862802824,700282
2016-11-112882882782872,200287
2016-11-1027428527428110,600281
2016-11-0928628627127311,000273
2016-11-082822822782823,200282
2016-11-072862862812842,500284
2016-11-042832862802852,300285
2016-11-022802922802833,800283
2016-11-012852862782815,600281
2016-10-3128828827928517,100285
2016-10-282942972882905,100290
2016-10-273003012902926,500292
2016-10-2630030429429431,700294
2016-10-25283330283294277,300294
2016-10-242842842812823,000282
2016-10-212782862782848,100284
2016-10-202842842772788,800278
2016-10-192772822772817,300281
2016-10-1730231528128274,000282
2016-10-132632642632645,600264
2016-10-1226227226226612,600266
2016-10-112722722702704,500270
2016-10-072722732712721,300272
2016-10-062772772712713,000271
2016-10-052762762712712,100271
2016-10-042732772712774,000277
2016-10-0326927826627715,900277
2016-09-302672692672691,500269
2016-09-29269269268269900269
2016-09-28269269267268600268
2016-09-272712712662681,200268
2016-09-262722722652721,100272
2016-09-232642692642663,300266
2016-09-212702702682683,800268
2016-09-202732732672682,900268
2016-09-162652692652662,400266
2016-09-152722722712721,600272
2016-09-142742742732732,400273
2016-09-13274275274274700274
2016-09-122722782722741,300274
2016-09-092712722712721,700272
2016-09-082752762722733,700273
2016-09-072722732722723,400272
2016-09-06276276274274300274
2016-09-052732742732731,700273
2016-09-022712742692731,600273
2016-09-01278278271271200271
2016-08-31273273273273300273
2016-08-302702752702732,400273
2016-08-29278278273275400275
2016-08-262752752712723,500272
2016-08-252792812732732,200273
2016-08-2427229227227913,700279
2016-08-23270271270271900271
2016-08-222712732712713,900271
2016-08-192782782702725,800272
2016-08-18278278278278300278
2016-08-17276276276276400276
2016-08-16279283276276500276
2016-08-152842852782781,100278
2016-08-12275276275276400276
2016-08-10275276275276600276
2016-08-09279279275275300275
2016-08-052732762722752,500275
2016-08-042792802752763,400276
2016-08-032792802772781,900278
2016-08-022782812782802,200280
2016-08-012772882772837,600283
2016-07-29279286279286900286
2016-07-28284284281281300281
2016-07-272822922822893,000289
2016-07-262782802762794,700279
2016-07-252782962742808,800280
2016-07-222822862782804,700280
2016-07-212842852822851,700285
2016-07-202912912832832,800283
2016-07-192852902792907,500290
2016-07-1529029128728917,600289
2016-07-142912962912962,200296
2016-07-133003002952963,500296
2016-07-122903022903008,500300
2016-07-112922962902912,900291
2016-07-0829429828528514,800285
2016-07-072943082942962,300296
2016-07-062992992932944,900294
2016-07-052913002912999,400299
2016-07-042972992862927,600292
2016-07-012963012912926,900292
2016-06-303103102962964,700296
2016-06-2929533029431040,800310
2016-06-2828529427328712,500287
2016-06-272872982842945,000294
2016-06-2432232228428823,100288
2016-06-2332133031032045,700320
2016-06-22284365284339208,900339
2016-06-213003002882887,500288
2016-06-2028331028329222,100292
2016-06-1726633026628165,900281
2016-06-1628228926126414,900264
2016-06-152832992812935,400293
2016-06-1430430828728714,200287
2016-06-133043083043064,700306
2016-06-103053103033034,200303
2016-06-0931831830430511,900305
2016-06-08316353312314149,200314
2016-06-07287370285301265,200301
2016-06-062892902872903,600290
2016-06-032922922882884,100288
2016-06-022932942912912,800291
2016-06-012962992922921,700292
2016-05-312952962952962,900296
2016-05-302913042912957,800295
2016-05-272953012932947,600294
2016-05-263063062962994,200299
2016-05-253013063013064,800306
2016-05-243053073053051,600305
2016-05-233053053013026,600302
2016-05-203033063003014,600301
2016-05-193003093003064,700306
2016-05-183083083003004,500300
2016-05-173043113043071,700307
2016-05-163113193073073,300307
2016-05-133123183123161,400316
2016-05-123203203133191,800319
2016-05-113243243123123,400312
2016-05-103093243093246,600324
2016-05-093093183093132,600313
2016-05-063053133053132,300313
2016-05-023023123023112,900311
2016-04-283013123013066,200306
2016-04-2730731130030111,200301
2016-04-263093133063079,100307
2016-04-253093183093174,000317
2016-04-223043123043086,500308
2016-04-2130031230030613,800306
2016-04-2031031029030032,700300
2016-04-193043053013026,100302
2016-04-183063102993015,500301
2016-04-153133133073074,200307
2016-04-143123203103109,600310
2016-04-1331331830931511,200315
2016-04-1232032331031322,600313
2016-04-113233233123187,000318
2016-04-0831031529331218,000312
2016-04-073153203153172,700317
2016-04-063203243153182,200318
2016-04-0533133131231520,800315
2016-04-043403403303314,800331
2016-04-0134234634234316,900343
2016-03-313603603533543,100354
2016-03-3035036734035312,500353
2016-03-293443533443498,500349
2016-03-283583613583603,800360
2016-03-253653653583592,800359
2016-03-243673673583612,600361
2016-03-233723723583627,900362
2016-03-223753773703728,400372
2016-03-183593703583675,400367
2016-03-173703703573617,900361
2016-03-163643653613633,100363
2016-03-153703743663667,900366
2016-03-143553683553657,600365
2016-03-113563593533573,400357
2016-03-103543623523572,700357
2016-03-093563563503535,200353
2016-03-083633673583583,500358
2016-03-073663663563614,200361
2016-03-043553743553665,200366
2016-03-033533583533585,200358
2016-03-023533583513534,100353
2016-03-0136336334635111,500351
2016-02-2936237035136311,300363
2016-02-2636037035135613,000356
2016-02-2535638135536216,200362
2016-02-2435336135235316,100353
2016-02-2339340035335335,100353
2016-02-22347427347369200,400369
2016-02-193463533453474,900347
2016-02-18349355349354900354
2016-02-173553553483491,300349
2016-02-163483513473481,800348
2016-02-153463523463461,500346
2016-02-1234534734534534,500345
2016-02-1034935434634616,700346
2016-02-093743753553604,300360
2016-02-083743743543664,500366
2016-02-053543703543707,000370
2016-02-043603673513637,200363
2016-02-033683753613623,700362
2016-02-023623893623676,200367
2016-02-0136437334836831,500368
2016-01-293653653513593,700359
2016-01-283793793613614,300361
2016-01-273723723643648,200364
2016-01-26380380380380200380
2016-01-253783803703802,700380
2016-01-223803803643782,200378
2016-01-213653893613615,700361
2016-01-203703883703704,300370
2016-01-193703973703785,600378
2016-01-1835136135135712,600357
2016-01-1535839935837112,800371
2016-01-143743793643742,200374
2016-01-133653843653843,400384
2016-01-123703973703717,600371
2016-01-083973973883883,400388
2016-01-073853983853873,600387
2016-01-063943983903904,100390
2016-01-053983983883921,000392
2016-01-0440040238939810,100398

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