2461 (株)ファンコミュニケーションズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,090	3,145	3,050	3,130	271,400	1,565
2013-12-27	3,090	3,090	2,992	3,060	247,100	1,530
2013-12-26	3,090	3,095	2,963	3,075	548,900	1,537.50
2013-12-25	2,695	2,918	2,693	2,884	1,026,900	1,442
2013-12-24	2,741	2,768	2,652	2,652	434,000	1,326
2013-12-20	2,725	2,749	2,680	2,745	411,100	1,372.50
2013-12-19	2,713	2,777	2,685	2,724	393,400	1,362
2013-12-18	2,750	2,800	2,684	2,709	484,100	1,354.50
2013-12-17	2,839	2,868	2,755	2,800	617,000	1,400
2013-12-16	2,860	2,880	2,710	2,720	412,100	1,360
2013-12-13	2,889	2,910	2,782	2,863	245,000	1,431.50
2013-12-12	2,796	2,839	2,752	2,830	314,800	1,415
2013-12-11	2,911	2,927	2,810	2,857	365,400	1,428.50
2013-12-10	2,969	2,984	2,900	2,935	277,700	1,467.50
2013-12-09	2,953	2,997	2,920	2,964	250,100	1,482
2013-12-06	2,905	2,950	2,812	2,916	499,000	1,458
2013-12-05	2,911	2,999	2,911	2,954	467,800	1,477
2013-12-04	2,830	2,930	2,830	2,911	335,800	1,455.50
2013-12-03	2,954	2,956	2,837	2,850	443,500	1,425
2013-12-02	2,795	2,967	2,786	2,954	666,900	1,477
2013-11-29	2,718	2,800	2,717	2,800	237,000	1,400
2013-11-28	2,780	2,791	2,701	2,768	144,700	1,384
2013-11-27	2,742	2,767	2,690	2,740	191,100	1,370
2013-11-26	2,653	2,775	2,602	2,772	280,900	1,386
2013-11-25	2,822	2,822	2,653	2,660	339,600	1,330
2013-11-22	2,823	2,834	2,683	2,774	598,700	1,387
2013-11-21	2,680	2,830	2,662	2,823	972,200	1,411.50
2013-11-20	2,560	2,678	2,556	2,647	952,800	1,323.50
2013-11-19	2,524	2,529	2,481	2,516	268,000	1,258
2013-11-18	2,500	2,556	2,474	2,530	307,400	1,265
2013-11-15	2,479	2,500	2,460	2,500	269,400	1,250
2013-11-14	2,403	2,474	2,397	2,450	240,000	1,225
2013-11-13	2,419	2,450	2,362	2,390	192,700	1,195
2013-11-12	2,255	2,390	2,238	2,385	390,600	1,192.50
2013-11-11	2,420	2,459	2,174	2,207	363,200	1,103.50
2013-11-08	2,362	2,409	2,355	2,394	178,000	1,197
2013-11-07	2,400	2,460	2,376	2,409	244,900	1,204.50
2013-11-06	2,390	2,397	2,331	2,353	155,000	1,176.50
2013-11-05	2,251	2,400	2,205	2,394	279,700	1,197
2013-11-01	2,284	2,322	2,150	2,228	236,500	1,114
2013-10-31	2,250	2,330	2,189	2,279	326,100	1,139.50
2013-10-30	2,365	2,365	2,130	2,215	571,800	1,107.50
2013-10-29	2,417	2,437	2,375	2,383	156,000	1,191.50
2013-10-28	2,500	2,566	2,398	2,433	280,100	1,216.50
2013-10-25	2,488	2,600	2,446	2,477	383,200	1,238.50
2013-10-24	2,382	2,468	2,340	2,459	250,700	1,229.50
2013-10-23	2,400	2,480	2,368	2,394	315,700	1,197
2013-10-22	2,426	2,445	2,387	2,392	171,200	1,196
2013-10-21	2,455	2,466	2,390	2,422	270,500	1,211
2013-10-18	2,375	2,499	2,375	2,459	344,900	1,229.50
2013-10-17	2,465	2,473	2,352	2,373	284,600	1,186.50
2013-10-16	2,530	2,550	2,409	2,427	415,500	1,213.50
2013-10-15	2,462	2,540	2,438	2,530	283,200	1,265
2013-10-11	2,405	2,505	2,368	2,461	495,400	1,230.50
2013-10-10	2,234	2,550	2,224	2,405	1,330,300	1,202.50
2013-10-09	2,058	2,252	2,035	2,205	420,000	1,102.50
2013-10-08	1,980	2,107	1,980	2,091	190,400	1,045.50
2013-10-07	2,049	2,083	2,009	2,028	156,800	1,014
2013-10-04	2,128	2,144	2,050	2,059	216,800	1,029.50
2013-10-03	2,140	2,190	2,101	2,178	181,900	1,089
2013-10-02	2,195	2,209	2,129	2,178	278,000	1,089
2013-10-01	2,220	2,240	2,151	2,170	198,800	1,085
2013-09-30	2,145	2,244	2,110	2,220	364,100	1,110
2013-09-27	2,050	2,189	2,037	2,175	318,700	1,087.50
2013-09-26	1,950	2,070	1,940	2,057	127,400	1,028.50
2013-09-25	4,080	4,080	3,940	3,980	112,300	995
2013-09-24	4,000	4,100	3,960	4,035	103,000	1,008.75
2013-09-20	4,150	4,180	3,980	4,060	223,900	1,015
2013-09-19	4,150	4,205	4,070	4,195	308,200	1,048.75
2013-09-18	3,850	4,000	3,845	4,000	364,700	1,000
2013-09-17	3,830	3,910	3,635	3,670	291,300	917.50
2013-09-13	3,705	3,815	3,645	3,745	187,900	936.25
2013-09-12	3,500	3,705	3,400	3,675	304,600	918.75
2013-09-11	3,350	3,495	3,330	3,490	166,000	872.50
2013-09-10	3,355	3,355	3,250	3,300	76,900	825
2013-09-09	3,325	3,400	3,310	3,365	124,000	841.25
2013-09-06	3,310	3,310	3,215	3,225	76,000	806.25
2013-09-05	3,310	3,330	3,230	3,310	110,500	827.50
2013-09-04	3,150	3,315	3,145	3,310	127,600	827.50
2013-09-03	3,140	3,235	3,080	3,200	161,200	800
2013-09-02	2,930	3,120	2,914	3,070	155,100	767.50
2013-08-30	2,824	2,895	2,809	2,870	90,000	717.50
2013-08-29	2,895	2,941	2,801	2,823	119,500	705.75
2013-08-28	2,930	2,995	2,885	2,890	94,700	722.50
2013-08-27	3,030	3,035	2,980	3,015	47,000	753.75
2013-08-26	3,000	3,025	2,971	3,005	51,600	751.25
2013-08-23	3,000	3,030	2,962	2,962	60,000	740.50
2013-08-22	3,000	3,075	2,960	2,983	82,100	745.75
2013-08-21	2,980	3,020	2,955	2,982	72,300	745.50
2013-08-20	3,070	3,100	2,958	2,990	76,000	747.50
2013-08-19	3,105	3,110	3,015	3,090	48,000	772.50
2013-08-16	3,100	3,150	3,035	3,090	95,800	772.50
2013-08-15	2,905	3,120	2,905	3,055	90,600	763.75
2013-08-14	2,931	3,030	2,919	2,950	73,200	737.50
2013-08-13	2,826	2,974	2,826	2,946	102,800	736.50
2013-08-12	3,000	3,000	2,800	2,850	125,700	712.50
2013-08-09	3,025	3,065	2,962	3,030	118,600	757.50
2013-08-08	2,982	3,210	2,980	3,095	125,900	773.75
2013-08-07	3,015	3,160	3,005	3,035	71,300	758.75
2013-08-06	3,170	3,170	3,065	3,120	59,200	780
2013-08-05	3,120	3,260	3,095	3,185	82,000	796.25
2013-08-02	3,070	3,195	3,040	3,135	75,500	783.75
2013-08-01	3,050	3,100	2,831	3,045	132,300	761.25
2013-07-31	3,080	3,165	3,030	3,090	45,500	772.50
2013-07-30	2,988	3,170	2,988	3,120	82,900	780
2013-07-29	3,100	3,145	2,980	2,994	139,500	748.50
2013-07-26	3,295	3,315	3,200	3,240	107,300	810
2013-07-25	3,480	3,485	3,240	3,365	269,300	841.25
2013-07-24	3,280	3,430	3,245	3,385	210,400	846.25
2013-07-23	3,060	3,315	3,055	3,305	204,000	826.25
2013-07-22	3,150	3,170	3,055	3,130	65,500	782.50
2013-07-19	3,210	3,235	3,030	3,155	159,400	788.75
2013-07-18	3,150	3,340	3,110	3,240	207,800	810
2013-07-17	3,440	3,480	3,225	3,290	355,000	822.50
2013-07-16	3,335	3,535	3,265	3,510	416,200	877.50
2013-07-12	3,100	3,300	3,070	3,300	231,300	825
2013-07-11	3,020	3,180	2,981	3,065	155,200	766.25
2013-07-10	3,165	3,235	3,075	3,120	171,100	780
2013-07-09	3,250	3,265	3,100	3,205	164,200	801.25
2013-07-08	3,200	3,300	3,155	3,215	335,900	803.75
2013-07-05	2,933	3,150	2,912	3,130	344,400	782.50
2013-07-04	2,900	2,955	2,875	2,945	144,500	736.25
2013-07-03	2,870	2,925	2,750	2,925	138,700	731.25
2013-07-02	2,950	2,969	2,840	2,874	221,800	718.50
2013-07-01	2,840	2,916	2,748	2,894	319,200	723.50
2013-06-28	2,715	2,715	2,672	2,709	132,300	677.25
2013-06-27	2,546	2,680	2,362	2,659	148,900	664.75
2013-06-26	2,670	2,670	2,460	2,480	157,600	620
2013-06-25	2,630	2,646	2,505	2,632	136,300	658
2013-06-24	2,812	2,820	2,651	2,654	109,600	663.50
2013-06-21	2,610	2,748	2,560	2,733	132,900	683.25
2013-06-20	2,823	2,823	2,657	2,749	161,400	687.25
2013-06-19	2,936	2,963	2,751	2,826	256,600	706.50
2013-06-18	2,834	2,934	2,816	2,899	410,500	724.75
2013-06-17	2,700	2,750	2,685	2,745	112,600	686.25
2013-06-14	2,664	2,710	2,635	2,699	165,400	674.75
2013-06-13	2,599	2,705	2,560	2,575	270,800	643.75
2013-06-12	2,450	2,634	2,358	2,621	145,400	655.25
2013-06-11	2,540	2,625	2,461	2,543	150,900	635.75
2013-06-10	2,450	2,519	2,332	2,519	215,100	629.75
2013-06-07	2,350	2,489	2,170	2,200	419,000	550
2013-06-06	2,805	2,820	2,410	2,570	313,700	642.50
2013-06-05	2,907	2,985	2,750	2,855	235,300	713.75
2013-06-04	2,989	2,989	2,764	2,850	274,300	712.50
2013-06-03	2,792	2,965	2,789	2,889	326,400	722.25
2013-05-31	2,700	2,838	2,680	2,829	256,800	707.25
2013-05-30	2,650	2,760	2,601	2,605	136,700	651.25
2013-05-29	2,648	2,780	2,600	2,736	240,100	684
2013-05-28	2,430	2,579	2,366	2,558	229,200	639.50
2013-05-27	2,450	2,630	2,425	2,530	178,000	632.50
2013-05-24	2,650	2,730	2,293	2,630	383,600	657.50
2013-05-23	2,880	2,911	2,500	2,501	624,400	625.25
2013-05-22	2,760	2,830	2,557	2,630	257,100	657.50
2013-05-21	3,015	3,015	2,798	2,807	197,600	701.75
2013-05-20	3,100	3,110	2,983	3,010	153,800	752.50
2013-05-17	2,899	3,085	2,800	3,000	352,600	750
2013-05-16	2,700	2,899	2,411	2,893	498,900	723.25
2013-05-15	3,010	3,020	2,670	2,722	324,000	680.50
2013-05-14	3,040	3,050	2,925	3,025	228,300	756.25
2013-05-13	2,885	3,050	2,839	3,035	255,300	758.75
2013-05-10	2,980	3,015	2,760	2,885	370,600	721.25
2013-05-09	3,320	3,320	2,930	2,930	494,300	732.50
2013-05-08	3,350	3,480	3,070	3,260	492,000	815
2013-05-07	3,160	3,310	3,100	3,295	395,400	823.75
2013-05-02	2,945	3,040	2,860	3,040	250,800	760
2013-05-01	2,800	3,065	2,780	2,950	538,900	737.50
2013-04-30	2,500	2,785	2,500	2,660	371,000	665
2013-04-26	2,660	2,680	2,548	2,548	197,800	637
2013-04-25	2,800	2,800	2,430	2,726	304,700	681.50
2013-04-24	5,490	5,750	5,410	5,550	166,300	693.75
2013-04-23	5,170	5,520	5,100	5,520	158,000	690
2013-04-22	4,890	5,210	4,820	5,190	158,300	648.75
2013-04-19	4,900	4,920	4,715	4,750	99,800	593.75
2013-04-18	4,560	4,915	4,520	4,820	228,200	602.50
2013-04-17	4,430	4,550	4,390	4,500	121,600	562.50
2013-04-16	4,100	4,500	4,100	4,480	317,700	560
2013-04-15	4,095	4,140	4,030	4,100	32,700	512.50
2013-04-12	4,000	4,130	3,975	4,095	55,200	511.88
2013-04-11	4,140	4,200	4,090	4,135	66,000	516.88
2013-04-10	4,040	4,260	4,020	4,155	137,500	519.38
2013-04-09	3,800	4,040	3,735	4,025	81,900	503.13
2013-04-08	3,870	3,910	3,815	3,830	58,600	478.75
2013-04-05	3,995	3,995	3,905	3,930	41,300	491.25
2013-04-04	4,000	4,000	3,875	4,000	42,500	500
2013-04-03	4,000	4,060	3,915	4,000	150,200	500
2013-04-02	3,485	3,990	3,340	3,970	124,400	496.25
2013-04-01	3,950	3,990	3,665	3,695	155,500	461.88
2013-03-29	4,095	4,095	3,915	4,040	62,500	505
2013-03-28	4,065	4,100	3,960	3,995	99,900	499.38
2013-03-27	3,900	4,180	3,890	4,125	131,300	515.63
2013-03-26	4,030	4,035	3,850	3,900	110,600	487.50
2013-03-25	3,830	3,975	3,700	3,935	212,600	491.88
2013-03-22	3,625	3,700	3,460	3,480	90,000	435
2013-03-21	3,735	3,760	3,615	3,700	75,000	462.50
2013-03-19	3,810	3,830	3,680	3,785	65,200	473.13
2013-03-18	3,820	3,845	3,710	3,800	117,100	475
2013-03-15	3,810	3,900	3,730	3,900	101,500	487.50
2013-03-14	3,700	3,830	3,605	3,745	119,100	468.13
2013-03-13	3,495	3,780	3,455	3,695	161,500	461.88
2013-03-12	3,535	3,650	3,400	3,440	162,800	430
2013-03-11	3,270	3,675	3,225	3,675	281,800	459.38
2013-03-08	3,045	3,290	3,020	3,225	171,400	403.13
2013-03-07	3,060	3,110	2,972	3,000	64,100	375
2013-03-06	3,025	3,085	2,995	3,050	49,800	381.25
2013-03-05	3,045	3,085	2,968	3,045	81,900	380.63
2013-03-04	3,100	3,165	3,030	3,100	49,100	387.50
2013-03-01	3,100	3,145	3,020	3,110	33,300	388.75
2013-02-28	3,160	3,195	3,095	3,130	39,700	391.25
2013-02-27	3,135	3,155	3,080	3,155	43,700	394.38
2013-02-26	3,090	3,145	3,030	3,065	42,500	383.13
2013-02-25	3,195	3,195	3,085	3,145	77,600	393.13
2013-02-22	3,090	3,170	3,030	3,155	107,400	394.38
2013-02-21	2,889	3,110	2,871	3,110	179,100	388.75
2013-02-20	2,900	2,910	2,840	2,871	40,700	358.88
2013-02-19	2,850	2,900	2,816	2,864	51,000	358
2013-02-18	2,950	2,974	2,850	2,878	113,900	359.75
2013-02-15	2,751	2,838	2,620	2,811	104,200	351.38
2013-02-14	2,800	2,980	2,783	2,850	137,900	356.25
2013-02-13	2,732	2,811	2,690	2,734	143,500	341.75
2013-02-12	2,610	2,910	2,565	2,782	453,000	347.75
2013-02-08	2,372	2,449	2,365	2,410	57,900	301.25
2013-02-07	2,453	2,480	2,376	2,405	72,100	300.63
2013-02-06	2,521	2,564	2,476	2,483	66,200	310.38
2013-02-05	2,489	2,548	2,440	2,546	67,500	318.25
2013-02-04	2,470	2,589	2,425	2,499	114,800	312.38
2013-02-01	2,400	2,470	2,332	2,420	114,400	302.50
2013-01-31	2,225	2,430	2,222	2,380	187,000	297.50
2013-01-30	2,110	2,295	2,100	2,225	121,100	278.13
2013-01-29	2,199	2,206	2,100	2,100	56,500	262.50
2013-01-28	2,195	2,260	2,180	2,194	118,400	274.25
2013-01-25	2,049	2,180	2,043	2,160	110,100	270
2013-01-24	1,985	2,040	1,982	2,026	28,200	253.25
2013-01-23	2,030	2,030	1,975	1,985	73,700	248.13
2013-01-22	2,150	2,150	2,041	2,068	61,900	258.50
2013-01-21	2,190	2,225	2,101	2,140	106,900	267.50
2013-01-18	2,084	2,180	2,070	2,155	109,500	269.38
2013-01-17	2,039	2,090	1,989	2,060	128,100	257.50
2013-01-16	1,940	2,115	1,920	2,000	273,900	250
2013-01-15	1,950	1,950	1,875	1,883	61,400	235.38
2013-01-11	1,900	1,930	1,850	1,910	45,300	238.75
2013-01-10	1,947	1,950	1,885	1,909	44,500	238.63
2013-01-09	1,870	1,988	1,868	1,974	62,500	246.75
2013-01-08	1,885	1,922	1,848	1,868	58,700	233.50
2013-01-07	1,783	1,898	1,780	1,865	78,800	233.13
2013-01-04	1,801	1,819	1,775	1,783	22,800	222.88

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2461 (株)ファンコミュニケーションズ の時系列データ [2013年度]

2461 (株)ファンコミュニケーションズの時系列データ [2013年度]