2461 (株)ファンコミュニケーションズ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 4,200,000 | 4,600,000 | 4,040,000 | 4,600,000 | 1,095 | 1,150 |
| 2005-12-29 | 4,400,000 | 4,600,000 | 3,780,000 | 4,100,000 | 1,674 | 1,025 |
| 2005-12-28 | 3,770,000 | 4,200,000 | 3,770,000 | 4,200,000 | 1,549 | 1,050 |
| 2005-12-27 | 3,680,000 | 3,760,000 | 3,630,000 | 3,700,000 | 471 | 925 |
| 2005-12-26 | 3,580,000 | 3,830,000 | 3,500,000 | 3,770,000 | 1,171 | 942.50 |
| 2005-12-22 | 3,410,000 | 3,510,000 | 3,340,000 | 3,440,000 | 558 | 860 |
| 2005-12-21 | 3,750,000 | 3,750,000 | 3,340,000 | 3,360,000 | 1,142 | 840 |
| 2005-12-20 | 3,760,000 | 3,850,000 | 3,650,000 | 3,650,000 | 1,170 | 912.50 |
| 2005-12-19 | 3,660,000 | 3,890,000 | 3,540,000 | 3,760,000 | 2,649 | 940 |
| 2005-12-16 | 3,450,000 | 3,630,000 | 3,330,000 | 3,610,000 | 1,329 | 902.50 |
| 2005-12-15 | 3,480,000 | 3,780,000 | 3,370,000 | 3,370,000 | 2,370 | 842.50 |
| 2005-12-14 | 3,170,000 | 3,610,000 | 3,090,000 | 3,580,000 | 3,613 | 895 |
| 2005-12-13 | 2,920,000 | 3,160,000 | 2,870,000 | 3,110,000 | 1,551 | 777.50 |
| 2005-12-12 | 3,030,000 | 3,040,000 | 2,860,000 | 2,870,000 | 558 | 717.50 |
| 2005-12-09 | 2,790,000 | 2,980,000 | 2,770,000 | 2,940,000 | 1,156 | 735 |
| 2005-12-08 | 2,700,000 | 2,830,000 | 2,630,000 | 2,720,000 | 706 | 680 |
| 2005-12-07 | 2,820,000 | 3,080,000 | 2,690,000 | 2,720,000 | 2,058 | 680 |
| 2005-12-06 | 2,610,000 | 2,930,000 | 2,580,000 | 2,850,000 | 2,453 | 712.50 |
| 2005-12-05 | 2,720,000 | 2,850,000 | 2,470,000 | 2,530,000 | 1,634 | 632.50 |
| 2005-12-02 | 3,110,000 | 3,140,000 | 2,730,000 | 2,760,000 | 2,012 | 690 |
| 2005-12-01 | 3,470,000 | 3,570,000 | 3,130,000 | 3,200,000 | 3,440 | 800 |
| 2005-11-30 | 3,300,000 | 3,550,000 | 2,930,000 | 3,220,000 | 6,693 | 805 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-09-26]1株→2株 [2013-04-25]1株→2株 [2012-12-26]1株→100株 [2006-02-23]1株→5株
