2323 (株)fonfun の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 302 | 304 | 300 | 300 | 4,100 | 300 |
| 2022-12-29 | 297 | 302 | 297 | 299 | 2,100 | 299 |
| 2022-12-28 | 298 | 299 | 296 | 297 | 12,900 | 297 |
| 2022-12-27 | 300 | 301 | 298 | 300 | 14,400 | 300 |
| 2022-12-26 | 302 | 303 | 295 | 297 | 16,800 | 297 |
| 2022-12-23 | 304 | 306 | 302 | 302 | 3,300 | 302 |
| 2022-12-22 | 303 | 309 | 303 | 305 | 7,100 | 305 |
| 2022-12-21 | 314 | 314 | 302 | 302 | 16,700 | 302 |
| 2022-12-20 | 323 | 323 | 301 | 306 | 24,700 | 306 |
| 2022-12-19 | 327 | 330 | 322 | 323 | 10,500 | 323 |
| 2022-12-16 | 334 | 334 | 324 | 330 | 8,200 | 330 |
| 2022-12-15 | 330 | 334 | 330 | 333 | 2,800 | 333 |
| 2022-12-14 | 329 | 334 | 327 | 329 | 6,100 | 329 |
| 2022-12-13 | 337 | 338 | 328 | 328 | 13,300 | 328 |
| 2022-12-12 | 337 | 340 | 324 | 329 | 17,400 | 329 |
| 2022-12-09 | 340 | 343 | 337 | 337 | 14,900 | 337 |
| 2022-12-08 | 354 | 354 | 340 | 340 | 45,000 | 340 |
| 2022-12-07 | 356 | 395 | 348 | 352 | 474,200 | 352 |
| 2022-12-06 | 347 | 350 | 346 | 348 | 7,800 | 348 |
| 2022-12-05 | 354 | 354 | 347 | 351 | 5,500 | 351 |
| 2022-12-02 | 350 | 352 | 347 | 351 | 5,300 | 351 |
| 2022-12-01 | 352 | 353 | 349 | 352 | 3,100 | 352 |
| 2022-11-30 | 348 | 352 | 348 | 351 | 5,100 | 351 |
| 2022-11-29 | 351 | 353 | 349 | 352 | 2,900 | 352 |
| 2022-11-28 | 349 | 357 | 349 | 353 | 12,500 | 353 |
| 2022-11-25 | 348 | 351 | 348 | 349 | 3,400 | 349 |
| 2022-11-24 | 354 | 354 | 345 | 351 | 12,700 | 351 |
| 2022-11-22 | 355 | 356 | 348 | 352 | 12,400 | 352 |
| 2022-11-21 | 349 | 356 | 349 | 354 | 14,200 | 354 |
| 2022-11-18 | 348 | 354 | 346 | 349 | 15,000 | 349 |
| 2022-11-17 | 346 | 350 | 345 | 350 | 6,500 | 350 |
| 2022-11-16 | 342 | 348 | 339 | 348 | 18,900 | 348 |
| 2022-11-15 | 349 | 349 | 339 | 342 | 21,400 | 342 |
| 2022-11-14 | 353 | 360 | 340 | 349 | 87,000 | 349 |
| 2022-11-11 | 347 | 348 | 340 | 341 | 17,700 | 341 |
| 2022-11-10 | 347 | 360 | 342 | 348 | 50,100 | 348 |
| 2022-11-09 | 345 | 351 | 344 | 347 | 17,100 | 347 |
| 2022-11-08 | 348 | 351 | 345 | 345 | 10,000 | 345 |
| 2022-11-07 | 347 | 353 | 343 | 346 | 18,300 | 346 |
| 2022-11-04 | 336 | 368 | 336 | 343 | 119,700 | 343 |
| 2022-11-02 | 340 | 345 | 336 | 340 | 15,000 | 340 |
| 2022-11-01 | 339 | 350 | 338 | 346 | 17,500 | 346 |
| 2022-10-31 | 356 | 356 | 330 | 343 | 38,500 | 343 |
| 2022-10-28 | 351 | 355 | 345 | 353 | 18,700 | 353 |
| 2022-10-27 | 351 | 359 | 343 | 351 | 20,000 | 351 |
| 2022-10-26 | 355 | 360 | 346 | 349 | 70,900 | 349 |
| 2022-10-25 | 371 | 375 | 352 | 353 | 105,600 | 353 |
| 2022-10-24 | 359 | 384 | 355 | 377 | 290,400 | 377 |
| 2022-10-21 | 400 | 438 | 365 | 372 | 1,337,900 | 372 |
| 2022-10-20 | 437 | 437 | 390 | 390 | 2,091,700 | 390 |
| 2022-10-19 | 350 | 365 | 347 | 357 | 25,200 | 357 |
| 2022-10-18 | 338 | 354 | 338 | 354 | 6,600 | 354 |
| 2022-10-17 | 336 | 346 | 334 | 346 | 10,300 | 346 |
| 2022-10-14 | 338 | 345 | 338 | 344 | 9,300 | 344 |
| 2022-10-13 | 346 | 348 | 329 | 329 | 4,700 | 329 |
| 2022-10-12 | 334 | 347 | 334 | 347 | 9,300 | 347 |
| 2022-10-11 | 340 | 345 | 325 | 339 | 23,900 | 339 |
| 2022-10-07 | 347 | 347 | 336 | 340 | 3,500 | 340 |
| 2022-10-06 | 348 | 348 | 342 | 343 | 8,000 | 343 |
| 2022-10-05 | 342 | 343 | 336 | 343 | 3,100 | 343 |
| 2022-10-04 | 339 | 342 | 330 | 342 | 5,700 | 342 |
| 2022-10-03 | 319 | 339 | 318 | 339 | 11,100 | 339 |
| 2022-09-30 | 324 | 330 | 323 | 323 | 3,000 | 323 |
| 2022-09-29 | 313 | 332 | 313 | 332 | 14,400 | 332 |
| 2022-09-28 | 333 | 334 | 323 | 323 | 12,100 | 323 |
| 2022-09-27 | 339 | 339 | 330 | 334 | 5,300 | 334 |
| 2022-09-26 | 343 | 343 | 330 | 339 | 4,400 | 339 |
| 2022-09-22 | 337 | 340 | 329 | 335 | 18,400 | 335 |
| 2022-09-21 | 350 | 351 | 340 | 345 | 28,000 | 345 |
| 2022-09-20 | 364 | 364 | 352 | 359 | 10,600 | 359 |
| 2022-09-16 | 356 | 361 | 350 | 361 | 15,200 | 361 |
| 2022-09-15 | 356 | 365 | 351 | 361 | 13,800 | 361 |
| 2022-09-14 | 355 | 358 | 347 | 352 | 9,100 | 352 |
| 2022-09-13 | 366 | 366 | 360 | 363 | 8,600 | 363 |
| 2022-09-12 | 359 | 363 | 354 | 360 | 14,000 | 360 |
| 2022-09-09 | 342 | 358 | 341 | 356 | 14,000 | 356 |
| 2022-09-08 | 347 | 350 | 346 | 347 | 9,600 | 347 |
| 2022-09-07 | 352 | 352 | 344 | 347 | 11,600 | 347 |
| 2022-09-06 | 359 | 359 | 350 | 350 | 17,600 | 350 |
| 2022-09-05 | 352 | 383 | 345 | 352 | 101,900 | 352 |
| 2022-09-02 | 370 | 371 | 351 | 351 | 55,500 | 351 |
| 2022-09-01 | 377 | 380 | 371 | 371 | 59,000 | 371 |
| 2022-08-31 | 395 | 398 | 377 | 386 | 145,300 | 386 |
| 2022-08-30 | 369 | 448 | 369 | 400 | 852,200 | 400 |
| 2022-08-29 | 371 | 379 | 366 | 373 | 24,000 | 373 |
| 2022-08-26 | 394 | 394 | 381 | 381 | 23,700 | 381 |
| 2022-08-25 | 400 | 400 | 391 | 391 | 16,500 | 391 |
| 2022-08-24 | 383 | 402 | 383 | 400 | 50,300 | 400 |
| 2022-08-23 | 370 | 395 | 370 | 385 | 65,700 | 385 |
| 2022-08-22 | 375 | 378 | 369 | 372 | 36,500 | 372 |
| 2022-08-19 | 395 | 396 | 379 | 383 | 60,600 | 383 |
| 2022-08-18 | 402 | 402 | 384 | 389 | 70,800 | 389 |
| 2022-08-17 | 405 | 411 | 400 | 406 | 40,400 | 406 |
| 2022-08-16 | 398 | 418 | 395 | 412 | 91,100 | 412 |
| 2022-08-15 | 390 | 404 | 387 | 398 | 69,800 | 398 |
| 2022-08-12 | 412 | 415 | 382 | 406 | 114,900 | 406 |
| 2022-08-10 | 437 | 455 | 413 | 413 | 94,400 | 413 |
| 2022-08-09 | 415 | 444 | 410 | 444 | 136,900 | 444 |
| 2022-08-08 | 418 | 427 | 412 | 420 | 70,300 | 420 |
| 2022-08-05 | 434 | 437 | 411 | 425 | 162,000 | 425 |
| 2022-08-04 | 448 | 475 | 425 | 442 | 465,300 | 442 |
| 2022-08-03 | 449 | 493 | 434 | 447 | 782,500 | 447 |
| 2022-08-02 | 414 | 470 | 409 | 462 | 1,149,600 | 462 |
| 2022-08-01 | 435 | 450 | 406 | 419 | 561,900 | 419 |
| 2022-07-29 | 519 | 524 | 447 | 459 | 1,692,400 | 459 |
| 2022-07-28 | 455 | 519 | 448 | 519 | 2,116,400 | 519 |
| 2022-07-27 | 369 | 439 | 362 | 439 | 1,277,800 | 439 |
| 2022-07-26 | 394 | 440 | 359 | 359 | 719,200 | 359 |
| 2022-07-25 | 338 | 414 | 325 | 401 | 1,097,600 | 401 |
| 2022-07-22 | 316 | 395 | 315 | 335 | 1,228,000 | 335 |
| 2022-07-21 | 314 | 316 | 312 | 315 | 2,900 | 315 |
| 2022-07-20 | 318 | 319 | 314 | 314 | 4,000 | 314 |
| 2022-07-19 | 317 | 318 | 315 | 318 | 2,400 | 318 |
| 2022-07-15 | 315 | 315 | 312 | 315 | 3,100 | 315 |
| 2022-07-14 | 313 | 316 | 310 | 312 | 5,800 | 312 |
| 2022-07-13 | 312 | 312 | 308 | 308 | 600 | 308 |
| 2022-07-12 | 306 | 311 | 305 | 311 | 1,300 | 311 |
| 2022-07-11 | 310 | 317 | 302 | 306 | 8,100 | 306 |
| 2022-07-08 | 315 | 317 | 309 | 309 | 6,300 | 309 |
| 2022-07-07 | 305 | 320 | 304 | 307 | 8,200 | 307 |
| 2022-07-06 | 304 | 305 | 303 | 305 | 1,200 | 305 |
| 2022-07-05 | 303 | 303 | 299 | 303 | 2,200 | 303 |
| 2022-07-04 | 300 | 301 | 299 | 301 | 3,500 | 301 |
| 2022-07-01 | 299 | 300 | 293 | 294 | 2,500 | 294 |
| 2022-06-30 | 300 | 300 | 296 | 296 | 2,200 | 296 |
| 2022-06-29 | 305 | 305 | 298 | 300 | 5,800 | 300 |
| 2022-06-28 | 306 | 307 | 303 | 306 | 2,900 | 306 |
| 2022-06-27 | 306 | 307 | 300 | 306 | 3,200 | 306 |
| 2022-06-24 | 302 | 309 | 299 | 306 | 5,300 | 306 |
| 2022-06-23 | 301 | 309 | 301 | 308 | 7,700 | 308 |
| 2022-06-22 | 303 | 310 | 303 | 309 | 5,000 | 309 |
| 2022-06-21 | 295 | 308 | 295 | 307 | 12,500 | 307 |
| 2022-06-20 | 294 | 300 | 292 | 292 | 1,700 | 292 |
| 2022-06-17 | 291 | 299 | 290 | 294 | 2,000 | 294 |
| 2022-06-16 | 298 | 300 | 298 | 299 | 3,600 | 299 |
| 2022-06-15 | 303 | 305 | 297 | 303 | 15,000 | 303 |
| 2022-06-14 | 308 | 308 | 304 | 305 | 5,400 | 305 |
| 2022-06-13 | 306 | 309 | 305 | 309 | 8,300 | 309 |
| 2022-06-10 | 312 | 314 | 311 | 313 | 4,100 | 313 |
| 2022-06-09 | 309 | 314 | 308 | 312 | 14,600 | 312 |
| 2022-06-08 | 303 | 308 | 303 | 307 | 7,300 | 307 |
| 2022-06-07 | 303 | 307 | 303 | 304 | 5,700 | 304 |
| 2022-06-06 | 304 | 308 | 302 | 304 | 10,700 | 304 |
| 2022-06-03 | 295 | 323 | 292 | 310 | 120,300 | 310 |
| 2022-06-02 | 289 | 297 | 288 | 292 | 27,000 | 292 |
| 2022-06-01 | 286 | 288 | 285 | 288 | 5,700 | 288 |
| 2022-05-31 | 286 | 286 | 284 | 286 | 1,400 | 286 |
| 2022-05-30 | 287 | 287 | 285 | 286 | 1,500 | 286 |
| 2022-05-27 | 283 | 287 | 282 | 287 | 6,500 | 287 |
| 2022-05-26 | 284 | 287 | 283 | 287 | 1,300 | 287 |
| 2022-05-25 | 283 | 284 | 280 | 284 | 9,000 | 284 |
| 2022-05-24 | 282 | 284 | 282 | 283 | 400 | 283 |
| 2022-05-23 | 286 | 286 | 281 | 282 | 2,800 | 282 |
| 2022-05-20 | 285 | 285 | 282 | 284 | 3,000 | 284 |
| 2022-05-19 | 283 | 285 | 280 | 285 | 12,500 | 285 |
| 2022-05-18 | 288 | 290 | 287 | 285 | 11,600 | 285 |
| 2022-05-17 | 292 | 292 | 284 | 288 | 5,400 | 288 |
| 2022-05-16 | 290 | 292 | 286 | 292 | 6,800 | 292 |
| 2022-05-13 | 291 | 293 | 282 | 291 | 12,600 | 291 |
| 2022-05-12 | 288 | 291 | 288 | 290 | 2,000 | 290 |
| 2022-05-11 | 289 | 290 | 286 | 290 | 2,100 | 290 |
| 2022-05-10 | 286 | 289 | 285 | 289 | 5,200 | 289 |
| 2022-05-09 | 288 | 291 | 287 | 288 | 10,300 | 288 |
| 2022-05-06 | 292 | 292 | 285 | 289 | 9,900 | 289 |
| 2022-05-02 | 293 | 293 | 286 | 289 | 9,300 | 289 |
| 2022-04-28 | 301 | 301 | 293 | 295 | 23,700 | 295 |
| 2022-04-27 | 285 | 341 | 285 | 298 | 322,600 | 298 |
| 2022-04-26 | 288 | 291 | 285 | 287 | 4,300 | 287 |
| 2022-04-25 | 288 | 288 | 285 | 286 | 3,100 | 286 |
| 2022-04-22 | 288 | 289 | 287 | 289 | 4,200 | 289 |
| 2022-04-21 | 293 | 293 | 287 | 290 | 5,000 | 290 |
| 2022-04-20 | 295 | 295 | 289 | 293 | 4,800 | 293 |
| 2022-04-19 | 295 | 295 | 290 | 292 | 1,900 | 292 |
| 2022-04-18 | 294 | 296 | 292 | 294 | 2,400 | 294 |
| 2022-04-15 | 298 | 298 | 292 | 294 | 7,000 | 294 |
| 2022-04-14 | 299 | 299 | 290 | 292 | 11,100 | 292 |
| 2022-04-13 | 298 | 299 | 297 | 299 | 2,600 | 299 |
| 2022-04-12 | 294 | 298 | 294 | 298 | 2,100 | 298 |
| 2022-04-11 | 297 | 298 | 294 | 297 | 5,600 | 297 |
| 2022-04-08 | 298 | 298 | 294 | 297 | 1,100 | 297 |
| 2022-04-07 | 295 | 298 | 291 | 294 | 9,400 | 294 |
| 2022-04-06 | 295 | 297 | 292 | 295 | 3,700 | 295 |
| 2022-04-05 | 296 | 297 | 296 | 296 | 2,400 | 296 |
| 2022-04-04 | 296 | 297 | 292 | 294 | 9,600 | 294 |
| 2022-04-01 | 293 | 294 | 284 | 290 | 10,100 | 290 |
| 2022-03-31 | 289 | 295 | 286 | 290 | 8,700 | 290 |
| 2022-03-30 | 285 | 288 | 283 | 286 | 10,300 | 286 |
| 2022-03-29 | 282 | 290 | 282 | 288 | 11,100 | 288 |
| 2022-03-28 | 285 | 292 | 281 | 284 | 40,700 | 284 |
| 2022-03-25 | 299 | 300 | 295 | 295 | 9,800 | 295 |
| 2022-03-24 | 296 | 299 | 295 | 299 | 2,900 | 299 |
| 2022-03-23 | 301 | 302 | 295 | 298 | 20,700 | 298 |
| 2022-03-22 | 300 | 300 | 295 | 300 | 7,100 | 300 |
| 2022-03-18 | 292 | 298 | 292 | 295 | 5,600 | 295 |
| 2022-03-17 | 293 | 297 | 288 | 293 | 10,500 | 293 |
| 2022-03-16 | 298 | 300 | 290 | 293 | 3,700 | 293 |
| 2022-03-15 | 287 | 304 | 286 | 296 | 8,400 | 296 |
| 2022-03-14 | 288 | 288 | 280 | 285 | 5,900 | 285 |
| 2022-03-11 | 292 | 292 | 285 | 285 | 4,800 | 285 |
| 2022-03-10 | 292 | 296 | 288 | 292 | 14,100 | 292 |
| 2022-03-09 | 288 | 294 | 288 | 291 | 4,000 | 291 |
| 2022-03-08 | 290 | 294 | 288 | 292 | 3,200 | 292 |
| 2022-03-07 | 294 | 294 | 285 | 288 | 26,000 | 288 |
| 2022-03-04 | 301 | 302 | 296 | 297 | 19,300 | 297 |
| 2022-03-03 | 306 | 310 | 299 | 304 | 22,800 | 304 |
| 2022-03-02 | 320 | 322 | 304 | 309 | 45,300 | 309 |
| 2022-03-01 | 333 | 342 | 321 | 325 | 57,700 | 325 |
| 2022-02-28 | 349 | 353 | 325 | 335 | 107,600 | 335 |
| 2022-02-25 | 367 | 416 | 326 | 343 | 571,800 | 343 |
| 2022-02-24 | 318 | 366 | 318 | 366 | 524,000 | 366 |
| 2022-02-22 | 286 | 290 | 286 | 286 | 1,400 | 286 |
| 2022-02-21 | 293 | 293 | 287 | 288 | 1,200 | 288 |
| 2022-02-18 | 289 | 292 | 288 | 292 | 2,400 | 292 |
| 2022-02-17 | 293 | 293 | 293 | 293 | 100 | 293 |
| 2022-02-16 | 300 | 300 | 290 | 292 | 2,000 | 292 |
| 2022-02-15 | 298 | 299 | 296 | 296 | 500 | 296 |
| 2022-02-14 | 300 | 302 | 293 | 302 | 2,200 | 302 |
| 2022-02-10 | 303 | 304 | 303 | 304 | 2,200 | 304 |
| 2022-02-09 | 303 | 303 | 301 | 303 | 2,800 | 303 |
| 2022-02-08 | 295 | 299 | 295 | 299 | 1,000 | 299 |
| 2022-02-07 | 298 | 298 | 296 | 297 | 400 | 297 |
| 2022-02-04 | 296 | 301 | 295 | 295 | 1,500 | 295 |
| 2022-02-03 | 302 | 302 | 297 | 298 | 900 | 298 |
| 2022-02-02 | 298 | 302 | 298 | 302 | 1,700 | 302 |
| 2022-02-01 | 301 | 301 | 298 | 298 | 200 | 298 |
| 2022-01-31 | 291 | 296 | 291 | 296 | 800 | 296 |
| 2022-01-28 | 289 | 298 | 289 | 295 | 1,800 | 295 |
| 2022-01-27 | 297 | 298 | 290 | 294 | 11,600 | 294 |
| 2022-01-26 | 295 | 297 | 295 | 296 | 2,200 | 296 |
| 2022-01-25 | 303 | 303 | 295 | 295 | 7,100 | 295 |
| 2022-01-24 | 300 | 305 | 298 | 303 | 3,200 | 303 |
| 2022-01-21 | 302 | 306 | 297 | 306 | 7,200 | 306 |
| 2022-01-20 | 302 | 305 | 300 | 305 | 3,500 | 305 |
| 2022-01-19 | 306 | 307 | 303 | 303 | 2,800 | 303 |
| 2022-01-18 | 305 | 305 | 305 | 305 | 900 | 305 |
| 2022-01-17 | 319 | 319 | 308 | 308 | 8,600 | 308 |
| 2022-01-14 | 304 | 305 | 302 | 305 | 2,200 | 305 |
| 2022-01-13 | 304 | 310 | 304 | 304 | 5,000 | 304 |
| 2022-01-12 | 307 | 309 | 305 | 308 | 4,000 | 308 |
| 2022-01-11 | 303 | 329 | 301 | 307 | 22,000 | 307 |
| 2022-01-07 | 305 | 305 | 302 | 302 | 3,300 | 302 |
| 2022-01-06 | 305 | 308 | 301 | 307 | 4,200 | 307 |
| 2022-01-05 | 307 | 314 | 305 | 305 | 6,000 | 305 |
| 2022-01-04 | 308 | 315 | 307 | 308 | 3,200 | 308 |
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