2461 (株)ファンコミュニケーションズ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30396397388388260,100388
2021-12-29397404395403349,400403
2021-12-28417419412417477,100417
2021-12-27421422415416266,900416
2021-12-24424424418422165,000422
2021-12-23424425419420167,200420
2021-12-22421421415420240,500420
2021-12-21421422414416183,000416
2021-12-20421422415415197,400415
2021-12-17425425419419195,500419
2021-12-16427431425429208,200429
2021-12-1541842441842087,200420
2021-12-14420423418418118,600418
2021-12-13425425419421147,900421
2021-12-10419421417418130,800418
2021-12-0942242241841851,300418
2021-12-08421425419423126,000423
2021-12-07410419407419133,200419
2021-12-06409411405405131,800405
2021-12-03404410401410180,800410
2021-12-02401405398398156,600398
2021-12-01401409400405136,400405
2021-11-30413422404404177,400404
2021-11-29410418406407132,100407
2021-11-2642442441741885,400418
2021-11-2542442642242688,700426
2021-11-2442742742142362,500423
2021-11-2242142641942451,300424
2021-11-1942242741942587,000425
2021-11-1842942942242284,600422
2021-11-17431433427432108,800432
2021-11-16436440431431115,800431
2021-11-1543643743343453,900434
2021-11-1242544042543587,800435
2021-11-11425433425428110,200428
2021-11-10429436423423275,900423
2021-11-09444448424424383,500424
2021-11-0845345545045071,100450
2021-11-0545145544845182,300451
2021-11-04457459453454144,800454
2021-11-0245445745245555,300455
2021-11-0145945945345779,300457
2021-10-2944845744645181,600451
2021-10-28447457445454171,700454
2021-10-27451451444448113,400448
2021-10-2645745745045389,100453
2021-10-2545045444544772,900447
2021-10-2245245745145585,300455
2021-10-21463465457457104,300457
2021-10-20460466459466103,300466
2021-10-1945845945645862,300458
2021-10-1846046045445985,400459
2021-10-15447460447460115,100460
2021-10-14448456448451137,100451
2021-10-13459460454455101,100455
2021-10-12456459451452119,700452
2021-10-11460463456463113,300463
2021-10-08458459452458100,100458
2021-10-07453459447450170,000450
2021-10-06458467454456177,300456
2021-10-05450456445450244,000450
2021-10-04464467454458301,500458
2021-10-01452465450459456,000459
2021-09-30452455446453138,100453
2021-09-29447452444447348,400447
2021-09-28455459450458276,900458
2021-09-27446458446451255,100451
2021-09-24439446436443201,400443
2021-09-22440440431432186,700432
2021-09-21437442432438226,700438
2021-09-17445447441447232,800447
2021-09-16442446435444336,000444
2021-09-15447448436439267,300439
2021-09-14441449441448285,400448
2021-09-13437442435441180,500441
2021-09-10430435427435252,100435
2021-09-09427431427430169,600430
2021-09-08425428419428194,900428
2021-09-07422428421428306,500428
2021-09-06419421418421157,200421
2021-09-03418420415418125,500418
2021-09-02418420416418172,700418
2021-09-01412416412416143,300416
2021-08-31410413408411117,700411
2021-08-30407415407410191,000410
2021-08-2740941040640688,000406
2021-08-26406412406409190,800409
2021-08-25410410404406108,400406
2021-08-24410411407411118,300411
2021-08-23403412402407247,000407
2021-08-20399401394399261,800399
2021-08-1940040340040196,700401
2021-08-18402404399401215,500401
2021-08-1740640840340498,500404
2021-08-16411412401405168,800405
2021-08-1341041240841157,600411
2021-08-1241441440740770,300407
2021-08-11409417406413225,700413
2021-08-10403406400404146,000404
2021-08-06401402399400118,200400
2021-08-05400402398400126,100400
2021-08-0440140239940095,700400
2021-08-0340440640140149,100401
2021-08-0240340540140492,700404
2021-07-30409409398400233,800400
2021-07-29403410403410510,100410
2021-07-28405405398403236,500403
2021-07-2740640640340690,400406
2021-07-26410410403405374,500405
2021-07-21399401397400308,700400
2021-07-20395398390396292,000396
2021-07-19395396391393189,800393
2021-07-1639539739439570,200395
2021-07-15398398394395127,200395
2021-07-14399401397399156,600399
2021-07-13396399396399170,200399
2021-07-12395400395398187,200398
2021-07-09389393386390348,400390
2021-07-08397398391391269,400391
2021-07-07395396393394187,300394
2021-07-0639639939539793,700397
2021-07-05397400396396119,900396
2021-07-02393399392399248,500399
2021-07-01396398393393206,300393
2021-06-30396398394396202,100396
2021-06-29393396392393341,200393
2021-06-28395398394397142,200397
2021-06-25397397393393168,300393
2021-06-24398400394394215,900394
2021-06-23401402398399150,200399
2021-06-22399404399401260,100401
2021-06-21400402392394508,900394
2021-06-184144144034031,623,500403
2021-06-17385385382383130,900383
2021-06-16385387384386186,200386
2021-06-15385386383385149,900385
2021-06-14384385381383109,800383
2021-06-11385386383384165,700384
2021-06-1038238538138598,000385
2021-06-09383386382382109,200382
2021-06-08384385382384113,600384
2021-06-07384385381381173,400381
2021-06-04382383379380220,700380
2021-06-03385385380380224,500380
2021-06-02388390382383285,000383
2021-06-01388389383389154,600389
2021-05-31390390384384176,900384
2021-05-28387390383388341,500388
2021-05-273793863763821,170,600382
2021-05-26382383376378432,000378
2021-05-25382388379380362,600380
2021-05-24386390376386472,300386
2021-05-21387390385388216,400388
2021-05-20381388381383233,900383
2021-05-19382385379380215,700380
2021-05-18382388380385290,900385
2021-05-17383388376377275,300377
2021-05-14385387380382227,800382
2021-05-13386388378378325,100378
2021-05-12388390382383410,000383
2021-05-11398398388388268,700388
2021-05-10400400396398102,400398
2021-05-07397400395395120,200395
2021-05-06391397391393146,100393
2021-04-30392395390390151,400390
2021-04-28397398393393149,400393
2021-04-2739940139739792,000397
2021-04-26401402397397141,000397
2021-04-23403406399400147,400400
2021-04-22407408401403113,300403
2021-04-21406408402402129,600402
2021-04-20414415408409120,800409
2021-04-1941441841441542,800415
2021-04-1641641641241459,500414
2021-04-1541541841441673,300416
2021-04-14416417412416110,200416
2021-04-1341641841541652,500416
2021-04-12413417412416129,500416
2021-04-09409413406410121,400410
2021-04-08415415407408143,000408
2021-04-0741541641241590,600415
2021-04-06417421410414153,100414
2021-04-05413417412417108,400417
2021-04-0241441441141257,000412
2021-04-01415417409411104,600411
2021-03-31418419412412152,400412
2021-03-30422422415420147,300420
2021-03-29427427416422180,400422
2021-03-26420423418423117,900423
2021-03-25415420413419125,400419
2021-03-24418419409410132,800410
2021-03-23429429420420180,100420
2021-03-22429431425428156,200428
2021-03-19426429420429175,200429
2021-03-18424430423430261,100430
2021-03-17416424416424266,800424
2021-03-16419420413420184,100420
2021-03-15408419408419267,600419
2021-03-12406408400406223,300406
2021-03-11405408403407225,700407
2021-03-10405407402404157,400404
2021-03-09404408401404270,600404
2021-03-08405407399402157,500402
2021-03-05400401394401132,600401
2021-03-04401401395401103,500401
2021-03-03402409397401190,100401
2021-03-02401402395399143,200399
2021-03-01391401391401145,600401
2021-02-26396399390390301,100390
2021-02-25398402397399150,900399
2021-02-24406406395396250,300396
2021-02-22402407400406152,900406
2021-02-19402404399399204,600399
2021-02-18408408402402183,900402
2021-02-17408410403407205,700407
2021-02-16414415408411199,000411
2021-02-15412413408413108,300413
2021-02-12415416406408150,400408
2021-02-10415416409413115,900413
2021-02-09414417407413203,800413
2021-02-08418420414420235,800420
2021-02-05417419415416111,000416
2021-02-04418419415418148,200418
2021-02-03412418412417108,200417
2021-02-0240841440641296,800412
2021-02-01410411404408106,800408
2021-01-29415420407407130,600407
2021-01-28414417408417175,600417
2021-01-2741341841241894,100418
2021-01-26411419409409176,800409
2021-01-2540541040540982,200409
2021-01-22405408402405109,800405
2021-01-21404411404408109,100408
2021-01-20407407401404130,800404
2021-01-19411412403407110,900407
2021-01-1841041540641467,900414
2021-01-15412417407409194,600409
2021-01-14406409404407124,500407
2021-01-1340941140640692,900406
2021-01-12410412407412120,200412
2021-01-08409412406408129,600408
2021-01-07409414406408130,000408
2021-01-06399413399409176,100409
2021-01-05409409397397261,000397
2021-01-04422422408408223,300408

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