2461 (株)ファンコミュニケーションズ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 906 | 907 | 896 | 898 | 276,800 | 898 |
| 2017-12-28 | 915 | 916 | 900 | 903 | 269,600 | 903 |
| 2017-12-27 | 907 | 915 | 898 | 914 | 341,400 | 914 |
| 2017-12-26 | 913 | 925 | 911 | 925 | 490,500 | 925 |
| 2017-12-25 | 916 | 919 | 908 | 909 | 308,100 | 909 |
| 2017-12-22 | 893 | 916 | 893 | 915 | 622,700 | 915 |
| 2017-12-21 | 898 | 903 | 888 | 892 | 699,100 | 892 |
| 2017-12-20 | 904 | 915 | 890 | 900 | 914,000 | 900 |
| 2017-12-19 | 950 | 950 | 902 | 904 | 1,348,500 | 904 |
| 2017-12-18 | 967 | 970 | 954 | 963 | 647,600 | 963 |
| 2017-12-15 | 975 | 979 | 968 | 972 | 217,200 | 972 |
| 2017-12-14 | 982 | 987 | 969 | 980 | 390,000 | 980 |
| 2017-12-13 | 977 | 982 | 970 | 977 | 253,900 | 977 |
| 2017-12-12 | 973 | 984 | 972 | 979 | 338,100 | 979 |
| 2017-12-11 | 964 | 965 | 954 | 964 | 319,000 | 964 |
| 2017-12-08 | 955 | 970 | 955 | 960 | 325,800 | 960 |
| 2017-12-07 | 937 | 965 | 937 | 959 | 390,500 | 959 |
| 2017-12-06 | 953 | 963 | 939 | 942 | 321,700 | 942 |
| 2017-12-05 | 968 | 973 | 952 | 957 | 331,400 | 957 |
| 2017-12-04 | 989 | 993 | 968 | 969 | 296,900 | 969 |
| 2017-12-01 | 979 | 994 | 977 | 982 | 307,900 | 982 |
| 2017-11-30 | 1,001 | 1,001 | 970 | 973 | 496,800 | 973 |
| 2017-11-29 | 994 | 1,012 | 987 | 997 | 578,400 | 997 |
| 2017-11-28 | 991 | 1,001 | 988 | 998 | 311,400 | 998 |
| 2017-11-27 | 999 | 999 | 984 | 989 | 240,500 | 989 |
| 2017-11-24 | 979 | 994 | 971 | 990 | 242,100 | 990 |
| 2017-11-22 | 988 | 990 | 978 | 984 | 274,200 | 984 |
| 2017-11-21 | 994 | 995 | 979 | 986 | 286,800 | 986 |
| 2017-11-20 | 980 | 991 | 975 | 988 | 320,800 | 988 |
| 2017-11-17 | 975 | 1,002 | 973 | 1,002 | 652,400 | 1,002 |
| 2017-11-16 | 954 | 973 | 943 | 967 | 1,061,700 | 967 |
| 2017-11-15 | 990 | 992 | 968 | 974 | 574,900 | 974 |
| 2017-11-13 | 1,000 | 1,031 | 988 | 1,029 | 722,300 | 1,029 |
| 2017-11-10 | 1,042 | 1,060 | 1,030 | 1,032 | 765,300 | 1,032 |
| 2017-11-09 | 1,125 | 1,129 | 1,000 | 1,045 | 1,790,500 | 1,045 |
| 2017-11-08 | 1,172 | 1,215 | 1,170 | 1,204 | 449,700 | 1,204 |
| 2017-11-07 | 1,161 | 1,169 | 1,158 | 1,166 | 155,000 | 1,166 |
| 2017-11-06 | 1,159 | 1,170 | 1,153 | 1,160 | 172,800 | 1,160 |
| 2017-11-02 | 1,168 | 1,172 | 1,154 | 1,155 | 205,400 | 1,155 |
| 2017-11-01 | 1,172 | 1,181 | 1,152 | 1,180 | 339,000 | 1,180 |
| 2017-10-31 | 1,170 | 1,178 | 1,160 | 1,171 | 141,200 | 1,171 |
| 2017-10-30 | 1,166 | 1,175 | 1,162 | 1,172 | 200,000 | 1,172 |
| 2017-10-27 | 1,150 | 1,171 | 1,146 | 1,165 | 202,800 | 1,165 |
| 2017-10-26 | 1,150 | 1,156 | 1,136 | 1,156 | 283,600 | 1,156 |
| 2017-10-25 | 1,163 | 1,166 | 1,155 | 1,158 | 194,500 | 1,158 |
| 2017-10-24 | 1,165 | 1,169 | 1,153 | 1,164 | 173,700 | 1,164 |
| 2017-10-23 | 1,151 | 1,161 | 1,147 | 1,157 | 203,700 | 1,157 |
| 2017-10-20 | 1,140 | 1,156 | 1,134 | 1,151 | 306,300 | 1,151 |
| 2017-10-19 | 1,154 | 1,154 | 1,127 | 1,141 | 416,400 | 1,141 |
| 2017-10-18 | 1,166 | 1,172 | 1,145 | 1,156 | 369,900 | 1,156 |
| 2017-10-17 | 1,213 | 1,213 | 1,152 | 1,166 | 843,700 | 1,166 |
| 2017-10-16 | 1,235 | 1,237 | 1,208 | 1,213 | 248,800 | 1,213 |
| 2017-10-13 | 1,237 | 1,238 | 1,218 | 1,233 | 180,900 | 1,233 |
| 2017-10-12 | 1,233 | 1,250 | 1,232 | 1,240 | 132,000 | 1,240 |
| 2017-10-11 | 1,250 | 1,257 | 1,231 | 1,236 | 160,700 | 1,236 |
| 2017-10-10 | 1,229 | 1,250 | 1,222 | 1,250 | 264,400 | 1,250 |
| 2017-10-06 | 1,212 | 1,224 | 1,210 | 1,216 | 114,600 | 1,216 |
| 2017-10-05 | 1,225 | 1,226 | 1,209 | 1,214 | 208,300 | 1,214 |
| 2017-10-04 | 1,248 | 1,248 | 1,227 | 1,230 | 200,300 | 1,230 |
| 2017-10-03 | 1,260 | 1,260 | 1,240 | 1,248 | 188,500 | 1,248 |
| 2017-10-02 | 1,270 | 1,270 | 1,256 | 1,260 | 148,600 | 1,260 |
| 2017-09-29 | 1,248 | 1,264 | 1,240 | 1,260 | 339,300 | 1,260 |
| 2017-09-28 | 1,239 | 1,245 | 1,226 | 1,242 | 215,300 | 1,242 |
| 2017-09-27 | 1,225 | 1,238 | 1,219 | 1,233 | 215,300 | 1,233 |
| 2017-09-26 | 1,228 | 1,229 | 1,216 | 1,225 | 216,300 | 1,225 |
| 2017-09-25 | 1,244 | 1,246 | 1,232 | 1,238 | 217,500 | 1,238 |
| 2017-09-22 | 1,236 | 1,239 | 1,220 | 1,225 | 177,700 | 1,225 |
| 2017-09-21 | 1,252 | 1,252 | 1,234 | 1,238 | 302,300 | 1,238 |
| 2017-09-20 | 1,217 | 1,251 | 1,203 | 1,241 | 626,200 | 1,241 |
| 2017-09-19 | 1,236 | 1,255 | 1,204 | 1,216 | 757,900 | 1,216 |
| 2017-09-15 | 1,178 | 1,190 | 1,157 | 1,189 | 411,200 | 1,189 |
| 2017-09-14 | 1,199 | 1,209 | 1,178 | 1,182 | 314,800 | 1,182 |
| 2017-09-13 | 1,195 | 1,199 | 1,185 | 1,196 | 238,800 | 1,196 |
| 2017-09-12 | 1,190 | 1,205 | 1,183 | 1,190 | 282,100 | 1,190 |
| 2017-09-11 | 1,181 | 1,189 | 1,172 | 1,180 | 231,400 | 1,180 |
| 2017-09-08 | 1,160 | 1,185 | 1,154 | 1,167 | 558,600 | 1,167 |
| 2017-09-07 | 1,163 | 1,173 | 1,155 | 1,162 | 265,500 | 1,162 |
| 2017-09-06 | 1,118 | 1,156 | 1,093 | 1,153 | 460,400 | 1,153 |
| 2017-09-05 | 1,158 | 1,170 | 1,132 | 1,136 | 489,100 | 1,136 |
| 2017-09-04 | 1,158 | 1,168 | 1,145 | 1,155 | 425,400 | 1,155 |
| 2017-09-01 | 1,159 | 1,175 | 1,147 | 1,161 | 667,100 | 1,161 |
| 2017-08-31 | 1,161 | 1,166 | 1,147 | 1,153 | 599,900 | 1,153 |
| 2017-08-30 | 1,113 | 1,150 | 1,105 | 1,147 | 782,300 | 1,147 |
| 2017-08-29 | 1,100 | 1,105 | 1,091 | 1,102 | 232,900 | 1,102 |
| 2017-08-28 | 1,100 | 1,115 | 1,096 | 1,104 | 395,000 | 1,104 |
| 2017-08-25 | 1,088 | 1,109 | 1,084 | 1,090 | 483,900 | 1,090 |
| 2017-08-24 | 1,081 | 1,091 | 1,077 | 1,080 | 326,000 | 1,080 |
| 2017-08-23 | 1,078 | 1,095 | 1,075 | 1,081 | 599,500 | 1,081 |
| 2017-08-22 | 1,064 | 1,079 | 1,063 | 1,072 | 527,200 | 1,072 |
| 2017-08-21 | 1,064 | 1,073 | 1,055 | 1,059 | 502,900 | 1,059 |
| 2017-08-18 | 1,058 | 1,067 | 1,053 | 1,056 | 206,200 | 1,056 |
| 2017-08-17 | 1,081 | 1,093 | 1,066 | 1,070 | 378,600 | 1,070 |
| 2017-08-16 | 1,052 | 1,087 | 1,052 | 1,080 | 633,300 | 1,080 |
| 2017-08-15 | 1,042 | 1,050 | 1,038 | 1,047 | 304,400 | 1,047 |
| 2017-08-14 | 1,028 | 1,049 | 1,022 | 1,038 | 381,800 | 1,038 |
| 2017-08-10 | 1,043 | 1,056 | 1,033 | 1,036 | 394,900 | 1,036 |
| 2017-08-09 | 1,025 | 1,045 | 1,020 | 1,039 | 623,000 | 1,039 |
| 2017-08-08 | 1,024 | 1,029 | 1,012 | 1,016 | 146,900 | 1,016 |
| 2017-08-07 | 1,025 | 1,025 | 1,012 | 1,017 | 137,300 | 1,017 |
| 2017-08-04 | 996 | 1,023 | 996 | 1,019 | 212,300 | 1,019 |
| 2017-08-03 | 995 | 1,004 | 989 | 1,001 | 209,300 | 1,001 |
| 2017-08-02 | 1,002 | 1,012 | 997 | 1,003 | 233,600 | 1,003 |
| 2017-08-01 | 1,016 | 1,016 | 990 | 991 | 200,900 | 991 |
| 2017-07-31 | 1,014 | 1,015 | 999 | 1,010 | 192,700 | 1,010 |
| 2017-07-28 | 1,031 | 1,038 | 1,019 | 1,022 | 193,300 | 1,022 |
| 2017-07-27 | 1,035 | 1,044 | 1,030 | 1,031 | 239,500 | 1,031 |
| 2017-07-26 | 1,031 | 1,035 | 1,020 | 1,034 | 236,000 | 1,034 |
| 2017-07-25 | 1,029 | 1,032 | 1,023 | 1,029 | 169,300 | 1,029 |
| 2017-07-24 | 1,026 | 1,034 | 1,024 | 1,029 | 235,500 | 1,029 |
| 2017-07-21 | 1,030 | 1,032 | 1,022 | 1,024 | 251,000 | 1,024 |
| 2017-07-20 | 1,019 | 1,032 | 1,014 | 1,014 | 284,500 | 1,014 |
| 2017-07-19 | 1,000 | 1,015 | 1,000 | 1,011 | 241,000 | 1,011 |
| 2017-07-18 | 996 | 1,011 | 996 | 1,001 | 357,900 | 1,001 |
| 2017-07-14 | 1,006 | 1,013 | 993 | 1,003 | 455,200 | 1,003 |
| 2017-07-13 | 1,005 | 1,021 | 1,003 | 1,016 | 253,600 | 1,016 |
| 2017-07-12 | 998 | 1,014 | 994 | 1,003 | 212,200 | 1,003 |
| 2017-07-11 | 995 | 1,007 | 986 | 1,004 | 338,100 | 1,004 |
| 2017-07-10 | 976 | 997 | 968 | 990 | 244,700 | 990 |
| 2017-07-07 | 965 | 981 | 963 | 970 | 252,400 | 970 |
| 2017-07-06 | 967 | 975 | 962 | 970 | 322,500 | 970 |
| 2017-07-05 | 960 | 971 | 949 | 967 | 393,800 | 967 |
| 2017-07-04 | 998 | 1,000 | 971 | 974 | 356,900 | 974 |
| 2017-07-03 | 983 | 995 | 971 | 987 | 461,600 | 987 |
| 2017-06-30 | 990 | 998 | 982 | 993 | 342,600 | 993 |
| 2017-06-29 | 1,011 | 1,013 | 991 | 1,008 | 510,900 | 1,008 |
| 2017-06-28 | 1,015 | 1,039 | 996 | 996 | 567,600 | 996 |
| 2017-06-27 | 1,064 | 1,064 | 1,025 | 1,026 | 835,700 | 1,026 |
| 2017-06-26 | 998 | 1,065 | 995 | 1,065 | 1,809,800 | 1,065 |
| 2017-06-23 | 973 | 994 | 960 | 984 | 449,100 | 984 |
| 2017-06-22 | 978 | 989 | 975 | 981 | 299,400 | 981 |
| 2017-06-21 | 962 | 988 | 962 | 976 | 222,500 | 976 |
| 2017-06-20 | 962 | 969 | 956 | 963 | 202,700 | 963 |
| 2017-06-19 | 963 | 967 | 946 | 955 | 332,300 | 955 |
| 2017-06-16 | 980 | 983 | 963 | 969 | 225,800 | 969 |
| 2017-06-15 | 968 | 982 | 963 | 976 | 218,300 | 976 |
| 2017-06-14 | 974 | 985 | 967 | 968 | 237,300 | 968 |
| 2017-06-13 | 949 | 973 | 949 | 969 | 178,100 | 969 |
| 2017-06-12 | 949 | 965 | 940 | 963 | 266,000 | 963 |
| 2017-06-09 | 975 | 981 | 961 | 963 | 324,800 | 963 |
| 2017-06-08 | 995 | 1,001 | 980 | 982 | 395,600 | 982 |
| 2017-06-07 | 972 | 990 | 972 | 984 | 244,800 | 984 |
| 2017-06-06 | 1,002 | 1,007 | 971 | 984 | 398,900 | 984 |
| 2017-06-05 | 987 | 1,015 | 975 | 1,012 | 241,600 | 1,012 |
| 2017-06-02 | 1,033 | 1,035 | 998 | 998 | 861,700 | 998 |
| 2017-06-01 | 983 | 1,005 | 980 | 1,002 | 615,300 | 1,002 |
| 2017-05-31 | 980 | 984 | 973 | 974 | 257,100 | 974 |
| 2017-05-30 | 984 | 987 | 972 | 985 | 375,100 | 985 |
| 2017-05-29 | 956 | 985 | 956 | 977 | 385,100 | 977 |
| 2017-05-26 | 981 | 983 | 953 | 956 | 277,100 | 956 |
| 2017-05-25 | 970 | 997 | 970 | 977 | 367,100 | 977 |
| 2017-05-24 | 963 | 976 | 962 | 968 | 247,000 | 968 |
| 2017-05-23 | 985 | 985 | 951 | 955 | 483,800 | 955 |
| 2017-05-22 | 968 | 980 | 967 | 976 | 246,300 | 976 |
| 2017-05-19 | 969 | 980 | 965 | 966 | 265,300 | 966 |
| 2017-05-18 | 940 | 982 | 937 | 973 | 400,700 | 973 |
| 2017-05-17 | 987 | 991 | 979 | 985 | 255,800 | 985 |
| 2017-05-16 | 980 | 996 | 976 | 987 | 540,800 | 987 |
| 2017-05-15 | 969 | 985 | 966 | 978 | 409,000 | 978 |
| 2017-05-12 | 965 | 978 | 960 | 969 | 491,400 | 969 |
| 2017-05-11 | 965 | 987 | 963 | 967 | 598,600 | 967 |
| 2017-05-10 | 926 | 979 | 926 | 969 | 1,193,000 | 969 |
| 2017-05-09 | 880 | 932 | 873 | 920 | 512,800 | 920 |
| 2017-05-08 | 929 | 946 | 914 | 924 | 641,000 | 924 |
| 2017-05-02 | 904 | 921 | 901 | 910 | 435,100 | 910 |
| 2017-05-01 | 894 | 904 | 893 | 900 | 348,000 | 900 |
| 2017-04-28 | 894 | 900 | 887 | 888 | 229,100 | 888 |
| 2017-04-27 | 866 | 890 | 865 | 885 | 367,200 | 885 |
| 2017-04-26 | 868 | 876 | 860 | 867 | 271,400 | 867 |
| 2017-04-25 | 876 | 876 | 857 | 865 | 269,400 | 865 |
| 2017-04-24 | 864 | 882 | 864 | 873 | 318,400 | 873 |
| 2017-04-21 | 856 | 872 | 840 | 858 | 339,500 | 858 |
| 2017-04-20 | 852 | 862 | 847 | 850 | 296,900 | 850 |
| 2017-04-19 | 822 | 861 | 822 | 845 | 491,700 | 845 |
| 2017-04-18 | 788 | 826 | 788 | 824 | 494,200 | 824 |
| 2017-04-17 | 765 | 782 | 765 | 773 | 164,200 | 773 |
| 2017-04-14 | 773 | 777 | 758 | 761 | 148,100 | 761 |
| 2017-04-13 | 764 | 777 | 759 | 777 | 191,200 | 777 |
| 2017-04-12 | 789 | 790 | 771 | 776 | 184,300 | 776 |
| 2017-04-11 | 796 | 801 | 789 | 793 | 132,600 | 793 |
| 2017-04-10 | 799 | 800 | 783 | 792 | 278,300 | 792 |
| 2017-04-07 | 802 | 808 | 791 | 802 | 146,500 | 802 |
| 2017-04-06 | 817 | 817 | 792 | 799 | 188,900 | 799 |
| 2017-04-05 | 815 | 823 | 806 | 816 | 124,600 | 816 |
| 2017-04-04 | 829 | 832 | 807 | 814 | 204,200 | 814 |
| 2017-04-03 | 832 | 839 | 821 | 834 | 188,000 | 834 |
| 2017-03-31 | 836 | 845 | 831 | 831 | 159,800 | 831 |
| 2017-03-30 | 843 | 843 | 832 | 833 | 131,500 | 833 |
| 2017-03-29 | 835 | 844 | 832 | 843 | 115,200 | 843 |
| 2017-03-28 | 827 | 833 | 821 | 833 | 132,400 | 833 |
| 2017-03-27 | 829 | 831 | 816 | 822 | 98,900 | 822 |
| 2017-03-24 | 830 | 836 | 825 | 833 | 103,300 | 833 |
| 2017-03-23 | 836 | 839 | 825 | 830 | 102,700 | 830 |
| 2017-03-22 | 830 | 840 | 830 | 832 | 138,600 | 832 |
| 2017-03-21 | 834 | 849 | 833 | 845 | 221,000 | 845 |
| 2017-03-17 | 829 | 835 | 827 | 834 | 211,700 | 834 |
| 2017-03-16 | 806 | 832 | 795 | 831 | 322,700 | 831 |
| 2017-03-15 | 810 | 821 | 810 | 817 | 132,500 | 817 |
| 2017-03-14 | 819 | 819 | 802 | 814 | 217,600 | 814 |
| 2017-03-13 | 824 | 830 | 819 | 821 | 137,400 | 821 |
| 2017-03-10 | 830 | 830 | 820 | 822 | 235,700 | 822 |
| 2017-03-09 | 816 | 822 | 816 | 820 | 155,900 | 820 |
| 2017-03-08 | 823 | 824 | 815 | 819 | 133,200 | 819 |
| 2017-03-07 | 821 | 824 | 813 | 822 | 176,800 | 822 |
| 2017-03-06 | 815 | 831 | 812 | 823 | 395,800 | 823 |
| 2017-03-03 | 805 | 805 | 797 | 803 | 174,700 | 803 |
| 2017-03-02 | 809 | 814 | 802 | 805 | 196,100 | 805 |
| 2017-03-01 | 786 | 803 | 783 | 802 | 294,300 | 802 |
| 2017-02-28 | 775 | 793 | 773 | 787 | 280,000 | 787 |
| 2017-02-27 | 767 | 781 | 765 | 775 | 306,700 | 775 |
| 2017-02-24 | 765 | 775 | 762 | 769 | 146,800 | 769 |
| 2017-02-23 | 770 | 771 | 762 | 766 | 125,200 | 766 |
| 2017-02-22 | 775 | 775 | 766 | 768 | 139,500 | 768 |
| 2017-02-21 | 777 | 777 | 766 | 772 | 149,300 | 772 |
| 2017-02-20 | 766 | 776 | 763 | 775 | 207,700 | 775 |
| 2017-02-17 | 756 | 767 | 755 | 763 | 290,800 | 763 |
| 2017-02-16 | 748 | 758 | 746 | 755 | 277,800 | 755 |
| 2017-02-15 | 738 | 745 | 736 | 745 | 170,500 | 745 |
| 2017-02-14 | 741 | 753 | 731 | 733 | 340,600 | 733 |
| 2017-02-13 | 741 | 745 | 736 | 738 | 413,400 | 738 |
| 2017-02-10 | 748 | 748 | 735 | 738 | 211,900 | 738 |
| 2017-02-09 | 744 | 745 | 733 | 745 | 321,300 | 745 |
| 2017-02-08 | 736 | 743 | 733 | 741 | 140,600 | 741 |
| 2017-02-07 | 736 | 739 | 732 | 733 | 123,400 | 733 |
| 2017-02-06 | 738 | 746 | 733 | 741 | 231,600 | 741 |
| 2017-02-03 | 730 | 737 | 726 | 731 | 170,500 | 731 |
| 2017-02-02 | 725 | 743 | 725 | 725 | 279,800 | 725 |
| 2017-02-01 | 731 | 731 | 722 | 728 | 220,400 | 728 |
| 2017-01-31 | 732 | 738 | 731 | 735 | 119,400 | 735 |
| 2017-01-30 | 735 | 740 | 733 | 739 | 151,200 | 739 |
| 2017-01-27 | 744 | 744 | 736 | 738 | 186,500 | 738 |
| 2017-01-26 | 744 | 745 | 737 | 742 | 182,100 | 742 |
| 2017-01-25 | 738 | 742 | 733 | 739 | 202,400 | 739 |
| 2017-01-24 | 733 | 738 | 730 | 735 | 90,600 | 735 |
| 2017-01-23 | 739 | 740 | 732 | 738 | 97,100 | 738 |
| 2017-01-20 | 747 | 749 | 741 | 743 | 183,200 | 743 |
| 2017-01-19 | 745 | 747 | 741 | 745 | 139,100 | 745 |
| 2017-01-18 | 739 | 742 | 732 | 739 | 104,400 | 739 |
| 2017-01-17 | 741 | 748 | 737 | 741 | 148,400 | 741 |
| 2017-01-16 | 751 | 751 | 742 | 745 | 125,200 | 745 |
| 2017-01-13 | 741 | 753 | 739 | 750 | 151,100 | 750 |
| 2017-01-12 | 751 | 754 | 744 | 745 | 140,500 | 745 |
| 2017-01-11 | 756 | 759 | 751 | 752 | 152,400 | 752 |
| 2017-01-10 | 759 | 763 | 751 | 754 | 268,400 | 754 |
| 2017-01-06 | 756 | 759 | 749 | 758 | 268,300 | 758 |
| 2017-01-05 | 750 | 756 | 744 | 756 | 339,100 | 756 |
| 2017-01-04 | 743 | 750 | 738 | 747 | 270,600 | 747 |
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
