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 |
---|---|---|---|---|---|---|
2021-12-30 | 396 | 397 | 388 | 388 | 260,100 | 388 |
2021-12-29 | 397 | 404 | 395 | 403 | 349,400 | 403 |
2021-12-28 | 417 | 419 | 412 | 417 | 477,100 | 417 |
2021-12-27 | 421 | 422 | 415 | 416 | 266,900 | 416 |
2021-12-24 | 424 | 424 | 418 | 422 | 165,000 | 422 |
2021-12-23 | 424 | 425 | 419 | 420 | 167,200 | 420 |
2021-12-22 | 421 | 421 | 415 | 420 | 240,500 | 420 |
2021-12-21 | 421 | 422 | 414 | 416 | 183,000 | 416 |
2021-12-20 | 421 | 422 | 415 | 415 | 197,400 | 415 |
2021-12-17 | 425 | 425 | 419 | 419 | 195,500 | 419 |
2021-12-16 | 427 | 431 | 425 | 429 | 208,200 | 429 |
2021-12-15 | 418 | 424 | 418 | 420 | 87,200 | 420 |
2021-12-14 | 420 | 423 | 418 | 418 | 118,600 | 418 |
2021-12-13 | 425 | 425 | 419 | 421 | 147,900 | 421 |
2021-12-10 | 419 | 421 | 417 | 418 | 130,800 | 418 |
2021-12-09 | 422 | 422 | 418 | 418 | 51,300 | 418 |
2021-12-08 | 421 | 425 | 419 | 423 | 126,000 | 423 |
2021-12-07 | 410 | 419 | 407 | 419 | 133,200 | 419 |
2021-12-06 | 409 | 411 | 405 | 405 | 131,800 | 405 |
2021-12-03 | 404 | 410 | 401 | 410 | 180,800 | 410 |
2021-12-02 | 401 | 405 | 398 | 398 | 156,600 | 398 |
2021-12-01 | 401 | 409 | 400 | 405 | 136,400 | 405 |
2021-11-30 | 413 | 422 | 404 | 404 | 177,400 | 404 |
2021-11-29 | 410 | 418 | 406 | 407 | 132,100 | 407 |
2021-11-26 | 424 | 424 | 417 | 418 | 85,400 | 418 |
2021-11-25 | 424 | 426 | 422 | 426 | 88,700 | 426 |
2021-11-24 | 427 | 427 | 421 | 423 | 62,500 | 423 |
2021-11-22 | 421 | 426 | 419 | 424 | 51,300 | 424 |
2021-11-19 | 422 | 427 | 419 | 425 | 87,000 | 425 |
2021-11-18 | 429 | 429 | 422 | 422 | 84,600 | 422 |
2021-11-17 | 431 | 433 | 427 | 432 | 108,800 | 432 |
2021-11-16 | 436 | 440 | 431 | 431 | 115,800 | 431 |
2021-11-15 | 436 | 437 | 433 | 434 | 53,900 | 434 |
2021-11-12 | 425 | 440 | 425 | 435 | 87,800 | 435 |
2021-11-11 | 425 | 433 | 425 | 428 | 110,200 | 428 |
2021-11-10 | 429 | 436 | 423 | 423 | 275,900 | 423 |
2021-11-09 | 444 | 448 | 424 | 424 | 383,500 | 424 |
2021-11-08 | 453 | 455 | 450 | 450 | 71,100 | 450 |
2021-11-05 | 451 | 455 | 448 | 451 | 82,300 | 451 |
2021-11-04 | 457 | 459 | 453 | 454 | 144,800 | 454 |
2021-11-02 | 454 | 457 | 452 | 455 | 55,300 | 455 |
2021-11-01 | 459 | 459 | 453 | 457 | 79,300 | 457 |
2021-10-29 | 448 | 457 | 446 | 451 | 81,600 | 451 |
2021-10-28 | 447 | 457 | 445 | 454 | 171,700 | 454 |
2021-10-27 | 451 | 451 | 444 | 448 | 113,400 | 448 |
2021-10-26 | 457 | 457 | 450 | 453 | 89,100 | 453 |
2021-10-25 | 450 | 454 | 445 | 447 | 72,900 | 447 |
2021-10-22 | 452 | 457 | 451 | 455 | 85,300 | 455 |
2021-10-21 | 463 | 465 | 457 | 457 | 104,300 | 457 |
2021-10-20 | 460 | 466 | 459 | 466 | 103,300 | 466 |
2021-10-19 | 458 | 459 | 456 | 458 | 62,300 | 458 |
2021-10-18 | 460 | 460 | 454 | 459 | 85,400 | 459 |
2021-10-15 | 447 | 460 | 447 | 460 | 115,100 | 460 |
2021-10-14 | 448 | 456 | 448 | 451 | 137,100 | 451 |
2021-10-13 | 459 | 460 | 454 | 455 | 101,100 | 455 |
2021-10-12 | 456 | 459 | 451 | 452 | 119,700 | 452 |
2021-10-11 | 460 | 463 | 456 | 463 | 113,300 | 463 |
2021-10-08 | 458 | 459 | 452 | 458 | 100,100 | 458 |
2021-10-07 | 453 | 459 | 447 | 450 | 170,000 | 450 |
2021-10-06 | 458 | 467 | 454 | 456 | 177,300 | 456 |
2021-10-05 | 450 | 456 | 445 | 450 | 244,000 | 450 |
2021-10-04 | 464 | 467 | 454 | 458 | 301,500 | 458 |
2021-10-01 | 452 | 465 | 450 | 459 | 456,000 | 459 |
2021-09-30 | 452 | 455 | 446 | 453 | 138,100 | 453 |
2021-09-29 | 447 | 452 | 444 | 447 | 348,400 | 447 |
2021-09-28 | 455 | 459 | 450 | 458 | 276,900 | 458 |
2021-09-27 | 446 | 458 | 446 | 451 | 255,100 | 451 |
2021-09-24 | 439 | 446 | 436 | 443 | 201,400 | 443 |
2021-09-22 | 440 | 440 | 431 | 432 | 186,700 | 432 |
2021-09-21 | 437 | 442 | 432 | 438 | 226,700 | 438 |
2021-09-17 | 445 | 447 | 441 | 447 | 232,800 | 447 |
2021-09-16 | 442 | 446 | 435 | 444 | 336,000 | 444 |
2021-09-15 | 447 | 448 | 436 | 439 | 267,300 | 439 |
2021-09-14 | 441 | 449 | 441 | 448 | 285,400 | 448 |
2021-09-13 | 437 | 442 | 435 | 441 | 180,500 | 441 |
2021-09-10 | 430 | 435 | 427 | 435 | 252,100 | 435 |
2021-09-09 | 427 | 431 | 427 | 430 | 169,600 | 430 |
2021-09-08 | 425 | 428 | 419 | 428 | 194,900 | 428 |
2021-09-07 | 422 | 428 | 421 | 428 | 306,500 | 428 |
2021-09-06 | 419 | 421 | 418 | 421 | 157,200 | 421 |
2021-09-03 | 418 | 420 | 415 | 418 | 125,500 | 418 |
2021-09-02 | 418 | 420 | 416 | 418 | 172,700 | 418 |
2021-09-01 | 412 | 416 | 412 | 416 | 143,300 | 416 |
2021-08-31 | 410 | 413 | 408 | 411 | 117,700 | 411 |
2021-08-30 | 407 | 415 | 407 | 410 | 191,000 | 410 |
2021-08-27 | 409 | 410 | 406 | 406 | 88,000 | 406 |
2021-08-26 | 406 | 412 | 406 | 409 | 190,800 | 409 |
2021-08-25 | 410 | 410 | 404 | 406 | 108,400 | 406 |
2021-08-24 | 410 | 411 | 407 | 411 | 118,300 | 411 |
2021-08-23 | 403 | 412 | 402 | 407 | 247,000 | 407 |
2021-08-20 | 399 | 401 | 394 | 399 | 261,800 | 399 |
2021-08-19 | 400 | 403 | 400 | 401 | 96,700 | 401 |
2021-08-18 | 402 | 404 | 399 | 401 | 215,500 | 401 |
2021-08-17 | 406 | 408 | 403 | 404 | 98,500 | 404 |
2021-08-16 | 411 | 412 | 401 | 405 | 168,800 | 405 |
2021-08-13 | 410 | 412 | 408 | 411 | 57,600 | 411 |
2021-08-12 | 414 | 414 | 407 | 407 | 70,300 | 407 |
2021-08-11 | 409 | 417 | 406 | 413 | 225,700 | 413 |
2021-08-10 | 403 | 406 | 400 | 404 | 146,000 | 404 |
2021-08-06 | 401 | 402 | 399 | 400 | 118,200 | 400 |
2021-08-05 | 400 | 402 | 398 | 400 | 126,100 | 400 |
2021-08-04 | 401 | 402 | 399 | 400 | 95,700 | 400 |
2021-08-03 | 404 | 406 | 401 | 401 | 49,100 | 401 |
2021-08-02 | 403 | 405 | 401 | 404 | 92,700 | 404 |
2021-07-30 | 409 | 409 | 398 | 400 | 233,800 | 400 |
2021-07-29 | 403 | 410 | 403 | 410 | 510,100 | 410 |
2021-07-28 | 405 | 405 | 398 | 403 | 236,500 | 403 |
2021-07-27 | 406 | 406 | 403 | 406 | 90,400 | 406 |
2021-07-26 | 410 | 410 | 403 | 405 | 374,500 | 405 |
2021-07-21 | 399 | 401 | 397 | 400 | 308,700 | 400 |
2021-07-20 | 395 | 398 | 390 | 396 | 292,000 | 396 |
2021-07-19 | 395 | 396 | 391 | 393 | 189,800 | 393 |
2021-07-16 | 395 | 397 | 394 | 395 | 70,200 | 395 |
2021-07-15 | 398 | 398 | 394 | 395 | 127,200 | 395 |
2021-07-14 | 399 | 401 | 397 | 399 | 156,600 | 399 |
2021-07-13 | 396 | 399 | 396 | 399 | 170,200 | 399 |
2021-07-12 | 395 | 400 | 395 | 398 | 187,200 | 398 |
2021-07-09 | 389 | 393 | 386 | 390 | 348,400 | 390 |
2021-07-08 | 397 | 398 | 391 | 391 | 269,400 | 391 |
2021-07-07 | 395 | 396 | 393 | 394 | 187,300 | 394 |
2021-07-06 | 396 | 399 | 395 | 397 | 93,700 | 397 |
2021-07-05 | 397 | 400 | 396 | 396 | 119,900 | 396 |
2021-07-02 | 393 | 399 | 392 | 399 | 248,500 | 399 |
2021-07-01 | 396 | 398 | 393 | 393 | 206,300 | 393 |
2021-06-30 | 396 | 398 | 394 | 396 | 202,100 | 396 |
2021-06-29 | 393 | 396 | 392 | 393 | 341,200 | 393 |
2021-06-28 | 395 | 398 | 394 | 397 | 142,200 | 397 |
2021-06-25 | 397 | 397 | 393 | 393 | 168,300 | 393 |
2021-06-24 | 398 | 400 | 394 | 394 | 215,900 | 394 |
2021-06-23 | 401 | 402 | 398 | 399 | 150,200 | 399 |
2021-06-22 | 399 | 404 | 399 | 401 | 260,100 | 401 |
2021-06-21 | 400 | 402 | 392 | 394 | 508,900 | 394 |
2021-06-18 | 414 | 414 | 403 | 403 | 1,623,500 | 403 |
2021-06-17 | 385 | 385 | 382 | 383 | 130,900 | 383 |
2021-06-16 | 385 | 387 | 384 | 386 | 186,200 | 386 |
2021-06-15 | 385 | 386 | 383 | 385 | 149,900 | 385 |
2021-06-14 | 384 | 385 | 381 | 383 | 109,800 | 383 |
2021-06-11 | 385 | 386 | 383 | 384 | 165,700 | 384 |
2021-06-10 | 382 | 385 | 381 | 385 | 98,000 | 385 |
2021-06-09 | 383 | 386 | 382 | 382 | 109,200 | 382 |
2021-06-08 | 384 | 385 | 382 | 384 | 113,600 | 384 |
2021-06-07 | 384 | 385 | 381 | 381 | 173,400 | 381 |
2021-06-04 | 382 | 383 | 379 | 380 | 220,700 | 380 |
2021-06-03 | 385 | 385 | 380 | 380 | 224,500 | 380 |
2021-06-02 | 388 | 390 | 382 | 383 | 285,000 | 383 |
2021-06-01 | 388 | 389 | 383 | 389 | 154,600 | 389 |
2021-05-31 | 390 | 390 | 384 | 384 | 176,900 | 384 |
2021-05-28 | 387 | 390 | 383 | 388 | 341,500 | 388 |
2021-05-27 | 379 | 386 | 376 | 382 | 1,170,600 | 382 |
2021-05-26 | 382 | 383 | 376 | 378 | 432,000 | 378 |
2021-05-25 | 382 | 388 | 379 | 380 | 362,600 | 380 |
2021-05-24 | 386 | 390 | 376 | 386 | 472,300 | 386 |
2021-05-21 | 387 | 390 | 385 | 388 | 216,400 | 388 |
2021-05-20 | 381 | 388 | 381 | 383 | 233,900 | 383 |
2021-05-19 | 382 | 385 | 379 | 380 | 215,700 | 380 |
2021-05-18 | 382 | 388 | 380 | 385 | 290,900 | 385 |
2021-05-17 | 383 | 388 | 376 | 377 | 275,300 | 377 |
2021-05-14 | 385 | 387 | 380 | 382 | 227,800 | 382 |
2021-05-13 | 386 | 388 | 378 | 378 | 325,100 | 378 |
2021-05-12 | 388 | 390 | 382 | 383 | 410,000 | 383 |
2021-05-11 | 398 | 398 | 388 | 388 | 268,700 | 388 |
2021-05-10 | 400 | 400 | 396 | 398 | 102,400 | 398 |
2021-05-07 | 397 | 400 | 395 | 395 | 120,200 | 395 |
2021-05-06 | 391 | 397 | 391 | 393 | 146,100 | 393 |
2021-04-30 | 392 | 395 | 390 | 390 | 151,400 | 390 |
2021-04-28 | 397 | 398 | 393 | 393 | 149,400 | 393 |
2021-04-27 | 399 | 401 | 397 | 397 | 92,000 | 397 |
2021-04-26 | 401 | 402 | 397 | 397 | 141,000 | 397 |
2021-04-23 | 403 | 406 | 399 | 400 | 147,400 | 400 |
2021-04-22 | 407 | 408 | 401 | 403 | 113,300 | 403 |
2021-04-21 | 406 | 408 | 402 | 402 | 129,600 | 402 |
2021-04-20 | 414 | 415 | 408 | 409 | 120,800 | 409 |
2021-04-19 | 414 | 418 | 414 | 415 | 42,800 | 415 |
2021-04-16 | 416 | 416 | 412 | 414 | 59,500 | 414 |
2021-04-15 | 415 | 418 | 414 | 416 | 73,300 | 416 |
2021-04-14 | 416 | 417 | 412 | 416 | 110,200 | 416 |
2021-04-13 | 416 | 418 | 415 | 416 | 52,500 | 416 |
2021-04-12 | 413 | 417 | 412 | 416 | 129,500 | 416 |
2021-04-09 | 409 | 413 | 406 | 410 | 121,400 | 410 |
2021-04-08 | 415 | 415 | 407 | 408 | 143,000 | 408 |
2021-04-07 | 415 | 416 | 412 | 415 | 90,600 | 415 |
2021-04-06 | 417 | 421 | 410 | 414 | 153,100 | 414 |
2021-04-05 | 413 | 417 | 412 | 417 | 108,400 | 417 |
2021-04-02 | 414 | 414 | 411 | 412 | 57,000 | 412 |
2021-04-01 | 415 | 417 | 409 | 411 | 104,600 | 411 |
2021-03-31 | 418 | 419 | 412 | 412 | 152,400 | 412 |
2021-03-30 | 422 | 422 | 415 | 420 | 147,300 | 420 |
2021-03-29 | 427 | 427 | 416 | 422 | 180,400 | 422 |
2021-03-26 | 420 | 423 | 418 | 423 | 117,900 | 423 |
2021-03-25 | 415 | 420 | 413 | 419 | 125,400 | 419 |
2021-03-24 | 418 | 419 | 409 | 410 | 132,800 | 410 |
2021-03-23 | 429 | 429 | 420 | 420 | 180,100 | 420 |
2021-03-22 | 429 | 431 | 425 | 428 | 156,200 | 428 |
2021-03-19 | 426 | 429 | 420 | 429 | 175,200 | 429 |
2021-03-18 | 424 | 430 | 423 | 430 | 261,100 | 430 |
2021-03-17 | 416 | 424 | 416 | 424 | 266,800 | 424 |
2021-03-16 | 419 | 420 | 413 | 420 | 184,100 | 420 |
2021-03-15 | 408 | 419 | 408 | 419 | 267,600 | 419 |
2021-03-12 | 406 | 408 | 400 | 406 | 223,300 | 406 |
2021-03-11 | 405 | 408 | 403 | 407 | 225,700 | 407 |
2021-03-10 | 405 | 407 | 402 | 404 | 157,400 | 404 |
2021-03-09 | 404 | 408 | 401 | 404 | 270,600 | 404 |
2021-03-08 | 405 | 407 | 399 | 402 | 157,500 | 402 |
2021-03-05 | 400 | 401 | 394 | 401 | 132,600 | 401 |
2021-03-04 | 401 | 401 | 395 | 401 | 103,500 | 401 |
2021-03-03 | 402 | 409 | 397 | 401 | 190,100 | 401 |
2021-03-02 | 401 | 402 | 395 | 399 | 143,200 | 399 |
2021-03-01 | 391 | 401 | 391 | 401 | 145,600 | 401 |
2021-02-26 | 396 | 399 | 390 | 390 | 301,100 | 390 |
2021-02-25 | 398 | 402 | 397 | 399 | 150,900 | 399 |
2021-02-24 | 406 | 406 | 395 | 396 | 250,300 | 396 |
2021-02-22 | 402 | 407 | 400 | 406 | 152,900 | 406 |
2021-02-19 | 402 | 404 | 399 | 399 | 204,600 | 399 |
2021-02-18 | 408 | 408 | 402 | 402 | 183,900 | 402 |
2021-02-17 | 408 | 410 | 403 | 407 | 205,700 | 407 |
2021-02-16 | 414 | 415 | 408 | 411 | 199,000 | 411 |
2021-02-15 | 412 | 413 | 408 | 413 | 108,300 | 413 |
2021-02-12 | 415 | 416 | 406 | 408 | 150,400 | 408 |
2021-02-10 | 415 | 416 | 409 | 413 | 115,900 | 413 |
2021-02-09 | 414 | 417 | 407 | 413 | 203,800 | 413 |
2021-02-08 | 418 | 420 | 414 | 420 | 235,800 | 420 |
2021-02-05 | 417 | 419 | 415 | 416 | 111,000 | 416 |
2021-02-04 | 418 | 419 | 415 | 418 | 148,200 | 418 |
2021-02-03 | 412 | 418 | 412 | 417 | 108,200 | 417 |
2021-02-02 | 408 | 414 | 406 | 412 | 96,800 | 412 |
2021-02-01 | 410 | 411 | 404 | 408 | 106,800 | 408 |
2021-01-29 | 415 | 420 | 407 | 407 | 130,600 | 407 |
2021-01-28 | 414 | 417 | 408 | 417 | 175,600 | 417 |
2021-01-27 | 413 | 418 | 412 | 418 | 94,100 | 418 |
2021-01-26 | 411 | 419 | 409 | 409 | 176,800 | 409 |
2021-01-25 | 405 | 410 | 405 | 409 | 82,200 | 409 |
2021-01-22 | 405 | 408 | 402 | 405 | 109,800 | 405 |
2021-01-21 | 404 | 411 | 404 | 408 | 109,100 | 408 |
2021-01-20 | 407 | 407 | 401 | 404 | 130,800 | 404 |
2021-01-19 | 411 | 412 | 403 | 407 | 110,900 | 407 |
2021-01-18 | 410 | 415 | 406 | 414 | 67,900 | 414 |
2021-01-15 | 412 | 417 | 407 | 409 | 194,600 | 409 |
2021-01-14 | 406 | 409 | 404 | 407 | 124,500 | 407 |
2021-01-13 | 409 | 411 | 406 | 406 | 92,900 | 406 |
2021-01-12 | 410 | 412 | 407 | 412 | 120,200 | 412 |
2021-01-08 | 409 | 412 | 406 | 408 | 129,600 | 408 |
2021-01-07 | 409 | 414 | 406 | 408 | 130,000 | 408 |
2021-01-06 | 399 | 413 | 399 | 409 | 176,100 | 409 |
2021-01-05 | 409 | 409 | 397 | 397 | 261,000 | 397 |
2021-01-04 | 422 | 422 | 408 | 408 | 223,300 | 408 |
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