ｆｏｎｆｕｎ(2323)の株価時系列情報
ｆｏｎｆｕｎ(2323)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 27,800 | 28,510 | 27,800 | 28,000 | 24 |
| 2002/12/27 | 29,000 | 29,200 | 27,500 | 28,000 | 80 |
| 2002/12/26 | 27,900 | 29,300 | 27,900 | 29,000 | 108 |
| 2002/12/25 | 26,000 | 26,500 | 26,000 | 26,300 | 33 |
| 2002/12/24 | 28,000 | 28,000 | 26,200 | 26,200 | 44 |
| 2002/12/20 | 28,500 | 28,500 | 27,000 | 27,000 | 44 |
| 2002/12/19 | 28,000 | 28,900 | 28,000 | 28,000 | 15 |
| 2002/12/18 | 29,000 | 29,000 | 28,000 | 28,500 | 33 |
| 2002/12/17 | 29,100 | 30,000 | 28,800 | 28,800 | 16 |
| 2002/12/16 | 29,700 | 31,000 | 29,700 | 29,700 | 31 |
| 2002/12/13 | 31,000 | 31,000 | 29,800 | 29,800 | 39 |
| 2002/12/12 | 30,400 | 31,000 | 30,100 | 30,600 | 18 |
| 2002/12/11 | 31,000 | 32,000 | 29,800 | 32,000 | 48 |
| 2002/12/10 | 29,800 | 31,050 | 29,800 | 31,000 | 47 |
| 2002/12/09 | 33,600 | 33,600 | 31,800 | 31,800 | 49 |
| 2002/12/06 | 34,800 | 34,800 | 32,950 | 34,800 | 33 |
| 2002/12/05 | 35,500 | 35,500 | 34,000 | 34,000 | 136 |
| 2002/12/04 | 35,000 | 35,550 | 34,050 | 35,300 | 147 |
| 2002/12/03 | 34,200 | 35,000 | 34,000 | 34,000 | 128 |
| 2002/12/02 | 34,000 | 34,800 | 32,600 | 32,600 | 87 |
| 2002/11/29 | 34,000 | 35,000 | 33,100 | 34,900 | 55 |
| 2002/11/28 | 34,900 | 35,000 | 34,000 | 35,000 | 33 |
| 2002/11/27 | 34,000 | 34,900 | 33,000 | 34,900 | 94 |
| 2002/11/26 | 35,700 | 35,700 | 32,400 | 35,000 | 128 |
| 2002/11/25 | 32,550 | 34,500 | 32,500 | 34,500 | 65 |
| 2002/11/22 | 28,100 | 30,500 | 28,100 | 30,500 | 44 |
| 2002/11/21 | 27,100 | 28,500 | 27,100 | 27,500 | 45 |
| 2002/11/20 | 25,800 | 28,600 | 25,800 | 27,500 | 63 |
| 2002/11/19 | 27,000 | 27,900 | 25,000 | 27,000 | 59 |
| 2002/11/18 | 29,800 | 29,800 | 27,900 | 27,900 | 24 |
| 2002/11/15 | 31,100 | 32,000 | 30,600 | 30,600 | 111 |
| 2002/11/14 | 33,000 | 33,000 | 31,000 | 31,000 | 84 |
| 2002/11/13 | 32,900 | 34,000 | 31,700 | 32,500 | 64 |
| 2002/11/12 | 36,950 | 36,950 | 34,500 | 34,500 | 164 |
| 2002/11/11 | 44,100 | 44,100 | 38,500 | 38,500 | 119 |
| 2002/11/08 | 41,000 | 42,500 | 40,650 | 42,500 | 84 |
| 2002/11/07 | 41,400 | 42,000 | 39,700 | 42,000 | 69 |
| 2002/11/06 | 38,950 | 41,000 | 38,950 | 41,000 | 104 |
| 2002/11/05 | 38,000 | 39,200 | 37,600 | 39,200 | 32 |
| 2002/11/01 | 40,100 | 40,100 | 38,000 | 39,000 | 130 |
| 2002/10/31 | 40,400 | 40,400 | 40,000 | 40,200 | 26 |
| 2002/10/30 | 38,500 | 40,000 | 38,500 | 40,000 | 46 |
| 2002/10/29 | 39,950 | 40,500 | 38,000 | 39,500 | 35 |
| 2002/10/28 | 41,000 | 41,000 | 40,000 | 40,000 | 46 |
| 2002/10/25 | 40,050 | 42,000 | 40,000 | 41,000 | 60 |
| 2002/10/24 | 44,600 | 44,600 | 42,000 | 42,500 | 153 |
| 2002/10/23 | 48,300 | 48,300 | 45,000 | 46,000 | 331 |
| 2002/10/22 | 45,900 | 47,900 | 45,500 | 47,400 | 413 |
| 2002/10/21 | 41,000 | 43,900 | 41,000 | 43,900 | 266 |
| 2002/10/18 | 38,800 | 40,500 | 38,000 | 39,500 | 49 |
| 2002/10/17 | 38,050 | 40,000 | 37,000 | 39,000 | 62 |
| 2002/10/16 | 40,000 | 40,900 | 38,000 | 38,000 | 71 |
| 2002/10/15 | 39,200 | 41,000 | 38,500 | 38,500 | 69 |
| 2002/10/11 | 37,500 | 40,000 | 37,500 | 38,800 | 48 |
| 2002/10/10 | 36,000 | 38,500 | 36,000 | 36,500 | 71 |
| 2002/10/09 | 41,100 | 41,100 | 39,100 | 40,000 | 58 |
| 2002/10/08 | 45,100 | 45,100 | 41,500 | 42,700 | 58 |
| 2002/10/07 | 39,500 | 45,500 | 38,200 | 45,500 | 324 |
| 2002/10/04 | 42,000 | 42,000 | 41,500 | 41,500 | 102 |
| 2002/10/03 | 48,000 | 48,000 | 45,100 | 45,500 | 70 |
| 2002/10/02 | 49,800 | 50,700 | 47,950 | 49,100 | 127 |
| 2002/10/01 | 52,000 | 52,000 | 49,000 | 49,900 | 181 |
| 2002/09/30 | 56,000 | 58,000 | 54,000 | 54,000 | 65 |
| 2002/09/27 | 61,000 | 63,000 | 59,000 | 59,000 | 252 |
| 2002/09/26 | 53,000 | 60,000 | 53,000 | 58,900 | 657 |
| 2002/09/25 | 55,000 | 55,000 | 55,000 | 55,000 | 21 |
| 2002/09/24 | 60,000 | 60,000 | 60,000 | 60,000 | 18 |
| 2002/09/20 | 74,000 | 74,000 | 70,000 | 70,000 | 186 |
| 2002/09/19 | 80,000 | 81,900 | 75,100 | 80,000 | 4,158 |