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 |
|---|---|---|---|---|---|
| 2003/12/30 | 85,400 | 88,000 | 79,000 | 80,100 | 2,021 |
| 2003/12/29 | 73,800 | 81,800 | 72,000 | 81,800 | 3,623 |
| 2003/12/25 | 66,800 | 66,800 | 66,800 | 66,800 | 130 |
| 2003/12/24 | 56,300 | 61,800 | 56,300 | 61,800 | 1,665 |
| 2003/12/22 | 58,800 | 60,000 | 56,300 | 56,800 | 1,214 |
| 2003/12/19 | 64,100 | 64,500 | 59,900 | 61,300 | 1,481 |
| 2003/12/18 | 67,100 | 67,200 | 64,000 | 65,000 | 613 |
| 2003/12/17 | 69,400 | 70,000 | 67,100 | 67,400 | 404 |
| 2003/12/16 | 66,000 | 70,000 | 65,500 | 69,200 | 755 |
| 2003/12/15 | 68,000 | 69,000 | 66,000 | 69,000 | 1,380 |
| 2003/12/12 | 64,200 | 67,000 | 63,800 | 64,000 | 712 |
| 2003/12/11 | 67,000 | 68,400 | 63,000 | 63,200 | 772 |
| 2003/12/10 | 75,000 | 75,000 | 67,000 | 68,000 | 1,323 |
| 2003/12/09 | 80,900 | 80,900 | 75,400 | 76,500 | 510 |
| 2003/12/08 | 78,800 | 78,800 | 74,000 | 78,000 | 612 |
| 2003/12/05 | 81,000 | 81,700 | 79,800 | 80,800 | 422 |
| 2003/12/04 | 82,000 | 83,000 | 80,800 | 81,700 | 456 |
| 2003/12/03 | 81,000 | 83,800 | 80,100 | 82,600 | 833 |
| 2003/12/02 | 82,600 | 84,000 | 80,500 | 82,100 | 622 |
| 2003/12/01 | 77,000 | 83,000 | 76,100 | 82,400 | 1,295 |
| 2003/11/28 | 86,100 | 86,200 | 80,500 | 82,800 | 1,372 |
| 2003/11/27 | 87,700 | 88,300 | 85,300 | 87,100 | 1,598 |
| 2003/11/26 | 84,700 | 91,200 | 84,700 | 88,700 | 2,360 |
| 2003/11/25 | 97,000 | 98,000 | 85,500 | 86,000 | 2,122 |
| 2003/11/21 | 92,100 | 92,100 | 88,500 | 92,100 | 3,684 |
| 2003/11/20 | 80,000 | 82,100 | 76,200 | 82,100 | 1,493 |
| 2003/11/19 | 75,000 | 77,500 | 72,000 | 72,100 | 982 |
| 2003/11/18 | 68,300 | 79,000 | 68,300 | 79,000 | 2,102 |
| 2003/11/17 | 74,800 | 76,000 | 74,800 | 74,800 | 894 |
| 2003/11/14 | 90,500 | 90,500 | 83,600 | 84,800 | 1,485 |
| 2003/11/13 | 96,900 | 96,900 | 91,500 | 91,800 | 1,122 |
| 2003/11/12 | 88,200 | 97,000 | 88,000 | 92,900 | 2,046 |
| 2003/11/11 | 82,000 | 88,800 | 82,000 | 88,600 | 3,345 |
| 2003/11/10 | 112,000 | 112,000 | 101,000 | 102,000 | 1,681 |
| 2003/11/07 | 113,000 | 118,000 | 108,000 | 113,000 | 1,739 |
| 2003/11/06 | 118,000 | 125,000 | 106,000 | 108,000 | 3,227 |
| 2003/11/05 | 120,000 | 129,000 | 108,000 | 118,000 | 5,347 |
| 2003/11/04 | 120,000 | 124,000 | 113,000 | 124,000 | 5,651 |
| 2003/10/31 | 92,400 | 104,000 | 92,300 | 104,000 | 2,343 |
| 2003/10/30 | 90,500 | 99,000 | 90,100 | 93,500 | 1,449 |
| 2003/10/29 | 106,000 | 107,000 | 93,000 | 95,500 | 1,675 |
| 2003/10/28 | 118,000 | 119,000 | 98,000 | 100,000 | 4,360 |
| 2003/10/27 | 102,000 | 103,000 | 97,000 | 103,000 | 1,982 |
| 2003/10/24 | 81,000 | 93,000 | 81,000 | 93,000 | 3,232 |
| 2003/10/23 | 87,000 | 89,000 | 83,000 | 83,000 | 1,734 |
| 2003/10/22 | 100,000 | 105,000 | 86,500 | 93,000 | 2,961 |
| 2003/10/21 | 118,000 | 125,000 | 100,000 | 104,000 | 5,209 |
| 2003/10/20 | 160,000 | 160,000 | 120,000 | 120,000 | 10,521 |
| 2003/10/17 | 140,000 | 140,000 | 140,000 | 140,000 | 885 |
| 2003/10/16 | 120,000 | 120,000 | 120,000 | 120,000 | 653 |
| 2003/10/15 | 96,000 | 100,000 | 96,000 | 100,000 | 3,262 |
| 2003/10/14 | 87,000 | 90,000 | 83,700 | 90,000 | 4,091 |
| 2003/10/10 | 82,900 | 82,900 | 78,000 | 80,000 | 2,837 |
| 2003/10/09 | 73,000 | 84,000 | 72,200 | 79,900 | 4,884 |
| 2003/10/08 | 73,000 | 74,800 | 70,600 | 74,100 | 5,260 |
| 2003/10/07 | 65,500 | 69,800 | 65,500 | 69,800 | 3,435 |
| 2003/10/06 | 64,000 | 64,800 | 61,700 | 64,800 | 1,244 |
| 2003/10/03 | 60,000 | 63,500 | 59,000 | 63,500 | 4,099 |
| 2003/10/02 | 59,500 | 59,500 | 55,500 | 58,500 | 1,229 |
| 2003/10/01 | 51,400 | 57,100 | 50,400 | 57,000 | 1,028 |
| 2003/09/30 | 52,900 | 52,900 | 50,400 | 52,100 | 624 |
| 2003/09/29 | 53,800 | 54,200 | 52,700 | 53,000 | 294 |
| 2003/09/26 | 52,300 | 53,800 | 50,000 | 53,800 | 524 |
| 2003/09/25 | 51,000 | 52,500 | 49,100 | 52,500 | 700 |
| 2003/09/24 | 53,000 | 53,100 | 51,000 | 51,900 | 398 |
| 2003/09/22 | 54,800 | 56,000 | 53,000 | 53,800 | 597 |
| 2003/09/19 | 58,300 | 58,600 | 55,000 | 55,500 | 763 |
| 2003/09/18 | 53,300 | 57,900 | 51,100 | 57,900 | 1,350 |
| 2003/09/17 | 55,900 | 56,400 | 54,100 | 54,800 | 751 |
| 2003/09/16 | 58,000 | 58,600 | 55,100 | 57,000 | 1,469 |
| 2003/09/12 | 60,500 | 61,000 | 58,500 | 60,100 | 894 |
| 2003/09/11 | 61,000 | 62,900 | 61,000 | 61,000 | 2,392 |
| 2003/09/10 | 65,700 | 67,600 | 65,000 | 66,000 | 452 |
| 2003/09/09 | 64,600 | 65,900 | 63,600 | 65,600 | 716 |
| 2003/09/08 | 67,900 | 67,900 | 65,000 | 66,400 | 537 |
| 2003/09/05 | 63,500 | 68,000 | 62,400 | 67,400 | 754 |
| 2003/09/04 | 65,600 | 66,800 | 64,000 | 64,000 | 829 |
| 2003/09/03 | 68,400 | 70,500 | 66,600 | 67,600 | 1,157 |
| 2003/09/02 | 65,500 | 69,000 | 65,500 | 68,900 | 2,713 |
| 2003/09/01 | 61,800 | 64,800 | 61,800 | 64,000 | 1,481 |
| 2003/08/29 | 59,000 | 59,900 | 58,000 | 59,800 | 493 |
| 2003/08/28 | 60,200 | 61,500 | 57,300 | 60,000 | 1,389 |
| 2003/08/27 | 64,000 | 65,200 | 61,000 | 61,700 | 820 |
| 2003/08/26 | 63,500 | 66,700 | 61,700 | 64,900 | 2,132 |
| 2003/08/25 | 56,500 | 61,700 | 54,100 | 61,700 | 1,209 |
| 2003/08/22 | 56,800 | 58,800 | 56,100 | 56,700 | 1,073 |
| 2003/08/21 | 60,800 | 62,300 | 58,800 | 58,800 | 962 |
| 2003/08/20 | 65,000 | 65,000 | 60,000 | 63,800 | 3,070 |
| 2003/08/19 | 57,600 | 60,000 | 57,100 | 60,000 | 1,689 |
| 2003/08/18 | 52,500 | 55,000 | 51,500 | 55,000 | 2,363 |
| 2003/08/15 | 48,600 | 52,500 | 46,300 | 50,000 | 1,475 |
| 2003/08/14 | 43,800 | 48,600 | 43,800 | 48,600 | 2,008 |
| 2003/08/13 | 43,600 | 45,000 | 43,100 | 44,600 | 962 |
| 2003/08/12 | 51,000 | 51,000 | 45,600 | 46,400 | 2,852 |
| 2003/08/11 | 50,000 | 50,000 | 50,000 | 50,000 | 130 |
| 2003/08/08 | 42,100 | 46,000 | 42,000 | 46,000 | 925 |
| 2003/08/07 | 43,000 | 43,000 | 41,000 | 42,000 | 337 |
| 2003/08/06 | 44,300 | 44,300 | 42,400 | 43,300 | 370 |
| 2003/08/05 | 44,600 | 44,600 | 43,200 | 44,400 | 327 |
| 2003/08/04 | 42,500 | 43,800 | 41,600 | 43,800 | 360 |
| 2003/08/01 | 42,900 | 42,900 | 41,550 | 42,900 | 276 |
| 2003/07/31 | 42,100 | 42,850 | 41,200 | 42,850 | 275 |
| 2003/07/30 | 45,100 | 45,100 | 42,500 | 43,500 | 420 |
| 2003/07/29 | 43,700 | 45,700 | 43,100 | 44,500 | 570 |
| 2003/07/28 | 41,450 | 43,700 | 41,000 | 43,200 | 456 |
| 2003/07/25 | 40,400 | 40,900 | 40,000 | 40,500 | 179 |
| 2003/07/24 | 41,000 | 41,300 | 40,000 | 40,250 | 406 |
| 2003/07/23 | 40,100 | 41,900 | 39,500 | 40,900 | 328 |
| 2003/07/22 | 43,000 | 43,000 | 40,000 | 41,200 | 405 |
| 2003/07/18 | 41,500 | 42,900 | 41,500 | 42,200 | 341 |
| 2003/07/17 | 43,900 | 43,900 | 41,400 | 42,750 | 461 |
| 2003/07/16 | 44,700 | 44,700 | 41,200 | 43,900 | 359 |
| 2003/07/15 | 46,500 | 47,400 | 43,600 | 44,400 | 677 |
| 2003/07/14 | 45,000 | 47,400 | 45,000 | 46,050 | 575 |
| 2003/07/11 | 44,900 | 45,500 | 43,800 | 45,100 | 676 |
| 2003/07/10 | 43,000 | 45,000 | 43,000 | 43,750 | 524 |
| 2003/07/09 | 39,650 | 42,600 | 39,650 | 42,600 | 559 |
| 2003/07/08 | 40,000 | 40,450 | 39,050 | 39,300 | 571 |
| 2003/07/07 | 42,550 | 42,550 | 40,500 | 41,400 | 369 |
| 2003/07/04 | 40,900 | 42,750 | 40,500 | 42,450 | 395 |
| 2003/07/03 | 41,050 | 42,500 | 40,500 | 41,300 | 468 |
| 2003/07/02 | 42,000 | 42,000 | 39,000 | 41,000 | 1,002 |
| 2003/07/01 | 43,700 | 44,500 | 41,450 | 42,650 | 702 |
| 2003/06/30 | 46,000 | 46,000 | 43,500 | 44,650 | 602 |
| 2003/06/27 | 45,500 | 47,200 | 45,000 | 46,000 | 636 |
| 2003/06/26 | 44,850 | 45,250 | 44,150 | 45,250 | 292 |
| 2003/06/25 | 45,000 | 45,000 | 44,000 | 44,850 | 404 |
| 2003/06/24 | 46,000 | 46,450 | 45,000 | 45,000 | 331 |
| 2003/06/23 | 48,000 | 48,600 | 46,100 | 47,000 | 410 |
| 2003/06/20 | 43,800 | 48,500 | 43,000 | 48,000 | 848 |
| 2003/06/19 | 44,200 | 45,000 | 42,700 | 45,000 | 669 |
| 2003/06/18 | 42,800 | 44,550 | 41,400 | 44,300 | 1,346 |
| 2003/06/17 | 45,000 | 45,500 | 43,200 | 43,600 | 705 |
| 2003/06/16 | 46,950 | 46,950 | 44,000 | 45,000 | 1,028 |
| 2003/06/13 | 47,500 | 48,500 | 44,700 | 46,000 | 911 |
| 2003/06/12 | 50,000 | 51,000 | 47,200 | 47,500 | 981 |
| 2003/06/11 | 51,000 | 53,900 | 49,100 | 50,000 | 2,012 |
| 2003/06/10 | 45,000 | 49,900 | 43,500 | 49,900 | 1,870 |
| 2003/06/09 | 49,100 | 49,800 | 45,500 | 45,900 | 2,282 |
| 2003/06/06 | 47,500 | 48,700 | 46,350 | 48,700 | 2,425 |
| 2003/06/05 | 41,100 | 44,700 | 41,100 | 44,700 | 2,164 |
| 2003/06/04 | 41,000 | 41,000 | 40,300 | 40,700 | 879 |
| 2003/06/03 | 40,500 | 41,000 | 39,500 | 40,450 | 721 |
| 2003/06/02 | 41,000 | 41,450 | 38,400 | 39,050 | 938 |
| 2003/05/30 | 37,800 | 39,700 | 37,100 | 39,700 | 595 |
| 2003/05/29 | 40,500 | 41,550 | 37,200 | 37,600 | 1,186 |
| 2003/05/28 | 39,000 | 42,100 | 36,700 | 40,900 | 2,522 |
| 2003/05/27 | 33,850 | 38,250 | 33,500 | 38,250 | 833 |
| 2003/05/26 | 34,250 | 36,500 | 34,000 | 34,250 | 894 |
| 2003/05/23 | 34,500 | 35,500 | 33,000 | 34,200 | 1,791 |
| 2003/05/22 | 44,500 | 44,500 | 36,500 | 36,500 | 6,774 |
| 2003/05/21 | 40,500 | 40,500 | 40,500 | 40,500 | 946 |
| 2003/05/20 | 36,500 | 36,500 | 36,500 | 36,500 | 625 |
| 2003/05/19 | 31,000 | 32,500 | 30,100 | 32,500 | 2,165 |
| 2003/05/16 | 27,100 | 29,950 | 26,530 | 29,500 | 740 |
| 2003/05/15 | 26,900 | 27,300 | 26,300 | 27,300 | 265 |
| 2003/05/14 | 28,520 | 28,520 | 27,500 | 27,500 | 352 |
| 2003/05/13 | 31,000 | 31,000 | 28,010 | 29,200 | 689 |
| 2003/05/12 | 27,990 | 29,990 | 25,700 | 29,900 | 504 |
| 2003/05/09 | 28,500 | 28,500 | 27,050 | 27,970 | 300 |
| 2003/05/08 | 29,000 | 29,000 | 27,000 | 28,400 | 430 |
| 2003/05/07 | 28,200 | 29,000 | 28,000 | 28,400 | 291 |
| 2003/05/06 | 27,620 | 28,100 | 26,510 | 27,600 | 419 |
| 2003/05/02 | 25,000 | 25,690 | 23,100 | 25,600 | 562 |
| 2003/05/01 | 27,250 | 27,800 | 25,500 | 25,950 | 490 |
| 2003/04/30 | 22,500 | 24,850 | 22,200 | 24,850 | 397 |
| 2003/04/28 | 21,810 | 23,630 | 21,810 | 21,850 | 442 |
| 2003/04/25 | 26,300 | 26,300 | 24,000 | 24,810 | 508 |
| 2003/04/24 | 27,210 | 27,210 | 25,600 | 26,300 | 282 |
| 2003/04/23 | 25,700 | 26,900 | 25,600 | 26,310 | 443 |
| 2003/04/22 | 31,000 | 31,000 | 26,850 | 26,900 | 681 |
| 2003/04/21 | 28,550 | 30,700 | 28,510 | 30,000 | 1,036 |
| 2003/04/18 | 34,500 | 34,500 | 26,700 | 28,510 | 3,208 |
| 2003/04/17 | 30,500 | 30,500 | 30,500 | 30,500 | 321 |
| 2003/04/16 | 27,500 | 27,500 | 27,000 | 27,500 | 1,232 |
| 2003/04/15 | 24,500 | 24,500 | 23,000 | 24,500 | 2,147 |
| 2003/04/14 | 21,500 | 21,500 | 21,500 | 21,500 | 531 |
| 2003/04/11 | 18,490 | 19,500 | 18,100 | 19,500 | 158 |
| 2003/04/10 | 17,610 | 18,000 | 17,500 | 18,000 | 61 |
| 2003/04/09 | 19,000 | 19,100 | 17,500 | 17,500 | 265 |
| 2003/04/08 | 17,700 | 19,300 | 17,600 | 19,100 | 522 |
| 2003/04/07 | 15,810 | 17,500 | 15,810 | 17,500 | 323 |
| 2003/04/04 | 15,200 | 15,600 | 15,050 | 15,500 | 170 |
| 2003/04/03 | 16,000 | 16,000 | 15,100 | 15,150 | 249 |
| 2003/04/02 | 16,800 | 16,800 | 15,050 | 15,060 | 281 |
| 2003/04/01 | 17,150 | 17,150 | 16,810 | 16,810 | 189 |
| 2003/03/31 | 17,500 | 17,500 | 17,200 | 17,200 | 48 |
| 2003/03/28 | 17,800 | 18,300 | 17,110 | 17,310 | 219 |
| 2003/03/27 | 18,100 | 18,100 | 17,400 | 17,400 | 213 |
| 2003/03/26 | 18,200 | 18,300 | 17,700 | 17,900 | 294 |
| 2003/03/25 | 18,800 | 18,800 | 18,000 | 18,400 | 81 |
| 2003/03/24 | 19,300 | 19,900 | 18,520 | 18,520 | 130 |
| 2003/03/20 | 19,500 | 19,500 | 18,200 | 18,500 | 464 |
| 2003/03/19 | 21,010 | 21,010 | 19,100 | 19,700 | 387 |
| 2003/03/18 | 20,060 | 21,300 | 20,060 | 21,210 | 72 |
| 2003/03/17 | 21,500 | 21,500 | 20,050 | 20,160 | 39 |
| 2003/03/14 | 23,000 | 23,000 | 22,500 | 22,700 | 44 |
| 2003/03/13 | 23,400 | 23,400 | 22,900 | 23,000 | 20 |
| 2003/03/12 | 23,000 | 23,300 | 22,550 | 23,100 | 77 |
| 2003/03/11 | 23,400 | 23,410 | 22,550 | 22,550 | 86 |
| 2003/03/10 | 24,900 | 24,900 | 23,600 | 23,700 | 84 |
| 2003/03/07 | 25,510 | 25,510 | 25,310 | 25,500 | 20 |
| 2003/03/06 | 25,310 | 26,600 | 25,310 | 26,500 | 63 |
| 2003/03/05 | 25,100 | 25,300 | 25,100 | 25,300 | 17 |
| 2003/03/04 | 26,440 | 26,440 | 25,020 | 25,250 | 66 |
| 2003/03/03 | 24,900 | 25,900 | 24,900 | 25,900 | 56 |
| 2003/02/28 | 26,000 | 26,000 | 25,390 | 25,410 | 32 |
| 2003/02/27 | 25,500 | 25,500 | 25,000 | 25,010 | 43 |
| 2003/02/26 | 25,500 | 26,000 | 25,500 | 26,000 | 23 |
| 2003/02/25 | 25,010 | 26,810 | 25,010 | 25,500 | 44 |
| 2003/02/24 | 26,000 | 26,400 | 25,300 | 26,000 | 27 |
| 2003/02/21 | 27,100 | 27,400 | 26,000 | 26,500 | 45 |
| 2003/02/20 | 29,510 | 29,800 | 25,550 | 28,000 | 355 |
| 2003/02/19 | 25,550 | 28,550 | 25,550 | 28,550 | 341 |
| 2003/02/18 | 25,950 | 26,900 | 25,550 | 25,550 | 113 |
| 2003/02/17 | 25,750 | 25,750 | 25,000 | 25,400 | 103 |
| 2003/02/14 | 26,900 | 27,200 | 25,700 | 26,000 | 221 |
| 2003/02/13 | 27,200 | 27,800 | 27,110 | 27,500 | 271 |
| 2003/02/12 | 31,000 | 31,000 | 29,000 | 30,000 | 168 |
| 2003/02/10 | 32,700 | 33,000 | 30,200 | 31,000 | 646 |
| 2003/02/07 | 29,450 | 31,700 | 28,500 | 31,700 | 760 |
| 2003/02/06 | 29,000 | 29,510 | 28,500 | 28,700 | 185 |
| 2003/02/05 | 29,100 | 29,200 | 28,400 | 29,000 | 56 |
| 2003/02/04 | 29,300 | 29,300 | 28,800 | 28,900 | 64 |
| 2003/02/03 | 29,000 | 29,500 | 28,400 | 29,400 | 68 |
| 2003/01/31 | 28,400 | 29,000 | 27,900 | 29,000 | 62 |
| 2003/01/30 | 29,000 | 29,700 | 27,500 | 28,100 | 64 |
| 2003/01/29 | 28,800 | 29,800 | 28,800 | 29,400 | 78 |
| 2003/01/28 | 29,000 | 29,500 | 28,400 | 28,700 | 67 |
| 2003/01/27 | 29,000 | 30,500 | 28,600 | 29,000 | 189 |
| 2003/01/24 | 29,900 | 29,900 | 28,600 | 29,000 | 49 |
| 2003/01/23 | 29,500 | 30,550 | 29,100 | 30,000 | 182 |
| 2003/01/22 | 29,700 | 29,700 | 28,000 | 28,000 | 54 |
| 2003/01/21 | 27,600 | 29,400 | 27,600 | 29,400 | 87 |
| 2003/01/20 | 28,000 | 30,500 | 28,000 | 29,100 | 150 |
| 2003/01/17 | 28,800 | 28,800 | 28,000 | 28,000 | 11 |
| 2003/01/16 | 28,000 | 28,800 | 25,900 | 28,800 | 47 |
| 2003/01/15 | 28,500 | 28,500 | 27,100 | 28,000 | 50 |
| 2003/01/14 | 28,900 | 28,900 | 28,900 | 28,900 | 10 |
| 2003/01/10 | 28,000 | 28,900 | 27,000 | 28,400 | 63 |
| 2003/01/09 | 28,000 | 28,000 | 27,500 | 27,500 | 47 |
| 2003/01/08 | 30,000 | 30,000 | 28,000 | 29,000 | 59 |
| 2003/01/07 | 29,000 | 31,400 | 29,000 | 30,000 | 119 |
| 2003/01/06 | 28,500 | 29,000 | 28,500 | 28,500 | 37 |