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 |
|---|---|---|---|---|---|
| 2004/12/30 | 19,240 | 19,480 | 19,040 | 19,480 | 1,008 |
| 2004/12/29 | 18,300 | 18,640 | 18,000 | 18,640 | 716 |
| 2004/12/28 | 17,520 | 18,000 | 17,520 | 18,000 | 411 |
| 2004/12/27 | 17,990 | 18,250 | 17,600 | 17,600 | 1,013 |
| 2004/12/24 | 18,210 | 18,390 | 18,080 | 18,390 | 1,120 |
| 2004/12/22 | 18,110 | 18,480 | 18,000 | 18,460 | 951 |
| 2004/12/21 | 18,400 | 18,550 | 18,050 | 18,540 | 1,291 |
| 2004/12/20 | 18,300 | 18,700 | 17,990 | 18,590 | 1,129 |
| 2004/12/17 | 19,000 | 19,250 | 18,400 | 18,620 | 1,546 |
| 2004/12/16 | 19,900 | 19,900 | 18,610 | 19,450 | 890 |
| 2004/12/15 | 19,500 | 19,990 | 19,010 | 19,990 | 635 |
| 2004/12/14 | 19,500 | 19,800 | 18,800 | 19,500 | 1,217 |
| 2004/12/13 | 20,010 | 20,300 | 19,500 | 19,990 | 1,404 |
| 2004/12/10 | 21,300 | 21,400 | 20,490 | 20,530 | 843 |
| 2004/12/09 | 21,000 | 21,900 | 21,000 | 21,140 | 925 |
| 2004/12/08 | 21,950 | 21,990 | 21,000 | 21,750 | 1,171 |
| 2004/12/07 | 22,000 | 22,460 | 21,800 | 21,810 | 2,418 |
| 2004/12/06 | 21,900 | 22,500 | 21,100 | 22,440 | 2,656 |
| 2004/12/03 | 20,570 | 21,800 | 20,210 | 21,800 | 1,635 |
| 2004/12/02 | 20,850 | 21,000 | 20,020 | 20,500 | 968 |
| 2004/12/01 | 19,910 | 20,300 | 19,760 | 20,250 | 1,038 |
| 2004/11/30 | 22,800 | 22,990 | 19,600 | 20,140 | 6,305 |
| 2004/11/29 | 21,500 | 22,990 | 20,500 | 22,000 | 5,954 |
| 2004/11/26 | 21,200 | 21,500 | 20,150 | 21,500 | 3,687 |
| 2004/11/25 | 17,900 | 19,500 | 17,700 | 19,500 | 4,479 |
| 2004/11/24 | 17,090 | 17,850 | 17,000 | 17,500 | 770 |
| 2004/11/22 | 16,500 | 17,190 | 16,500 | 17,190 | 779 |
| 2004/11/19 | 17,000 | 18,000 | 17,000 | 17,290 | 1,075 |
| 2004/11/18 | 19,450 | 19,490 | 17,750 | 18,110 | 1,956 |
| 2004/11/17 | 19,150 | 19,550 | 18,650 | 19,250 | 5,734 |
| 2004/11/16 | 17,550 | 17,550 | 16,600 | 17,550 | 2,552 |
| 2004/11/15 | 15,700 | 15,900 | 14,820 | 15,550 | 970 |
| 2004/11/12 | 14,120 | 15,300 | 14,000 | 15,300 | 1,124 |
| 2004/11/11 | 14,010 | 14,250 | 13,820 | 14,100 | 429 |
| 2004/11/10 | 13,700 | 14,200 | 13,560 | 14,000 | 419 |
| 2004/11/09 | 13,950 | 14,100 | 13,550 | 14,000 | 861 |
| 2004/11/08 | 14,910 | 14,910 | 14,000 | 14,550 | 516 |
| 2004/11/05 | 15,270 | 15,380 | 14,840 | 14,960 | 1,040 |
| 2004/11/04 | 15,570 | 15,710 | 15,000 | 15,470 | 1,175 |
| 2004/11/02 | 13,300 | 15,200 | 13,000 | 14,970 | 1,710 |
| 2004/11/01 | 13,600 | 13,850 | 13,000 | 13,200 | 457 |
| 2004/10/29 | 14,010 | 14,010 | 13,750 | 13,880 | 713 |
| 2004/10/28 | 13,700 | 14,190 | 13,600 | 13,950 | 935 |
| 2004/10/27 | 14,500 | 14,550 | 13,800 | 13,830 | 948 |
| 2004/10/26 | 14,510 | 14,600 | 14,200 | 14,580 | 560 |
| 2004/10/25 | 15,000 | 15,050 | 14,050 | 14,700 | 1,190 |
| 2004/10/22 | 15,800 | 15,990 | 15,100 | 15,800 | 742 |
| 2004/10/21 | 16,050 | 16,400 | 15,510 | 15,950 | 1,017 |
| 2004/10/20 | 17,000 | 17,570 | 16,510 | 16,850 | 1,546 |
| 2004/10/19 | 20,060 | 20,460 | 17,480 | 18,000 | 6,435 |
| 2004/10/18 | 19,460 | 19,460 | 18,590 | 19,460 | 5,655 |
| 2004/10/15 | 15,660 | 17,460 | 15,100 | 17,460 | 4,781 |
| 2004/10/14 | 14,600 | 15,700 | 14,540 | 15,460 | 2,452 |
| 2004/10/13 | 13,590 | 15,150 | 13,500 | 15,000 | 1,761 |
| 2004/10/12 | 14,250 | 14,250 | 13,550 | 13,790 | 1,193 |
| 2004/10/08 | 14,450 | 14,450 | 14,150 | 14,250 | 658 |
| 2004/10/07 | 14,450 | 15,150 | 14,450 | 14,960 | 700 |
| 2004/10/06 | 15,000 | 15,280 | 14,600 | 15,250 | 441 |
| 2004/10/05 | 15,490 | 15,490 | 14,800 | 15,060 | 827 |
| 2004/10/04 | 15,900 | 15,900 | 15,330 | 15,650 | 897 |
| 2004/10/01 | 15,800 | 16,600 | 15,000 | 15,500 | 3,325 |
| 2004/09/30 | 13,700 | 15,700 | 13,510 | 15,700 | 3,154 |
| 2004/09/29 | 13,800 | 14,000 | 13,160 | 13,700 | 2,190 |
| 2004/09/28 | 13,280 | 13,280 | 12,270 | 12,600 | 1,483 |
| 2004/09/27 | 14,600 | 14,900 | 13,500 | 13,500 | 1,407 |
| 2004/09/24 | 15,000 | 15,500 | 14,600 | 14,600 | 2,171 |
| 2004/09/22 | 14,050 | 16,000 | 14,050 | 16,000 | 2,641 |
| 2004/09/21 | 16,450 | 16,470 | 14,850 | 14,850 | 4,727 |
| 2004/09/17 | 17,800 | 17,900 | 16,300 | 16,850 | 2,583 |
| 2004/09/16 | 18,690 | 19,290 | 17,350 | 17,700 | 3,494 |
| 2004/09/15 | 20,610 | 21,350 | 19,420 | 19,420 | 4,554 |
| 2004/09/14 | 21,900 | 22,000 | 21,200 | 21,410 | 667 |
| 2004/09/13 | 22,000 | 22,500 | 21,700 | 21,890 | 708 |
| 2004/09/10 | 21,900 | 22,300 | 21,750 | 22,010 | 685 |
| 2004/09/09 | 22,560 | 22,770 | 21,610 | 22,490 | 1,045 |
| 2004/09/08 | 22,350 | 22,590 | 22,100 | 22,500 | 390 |
| 2004/09/07 | 22,150 | 22,500 | 21,600 | 22,470 | 862 |
| 2004/09/06 | 23,000 | 23,200 | 22,000 | 22,740 | 608 |
| 2004/09/03 | 22,700 | 23,360 | 22,510 | 22,900 | 1,777 |
| 2004/09/02 | 21,140 | 22,980 | 21,140 | 22,700 | 1,815 |
| 2004/09/01 | 21,530 | 21,850 | 21,110 | 21,500 | 1,429 |
| 2004/08/31 | 22,070 | 22,200 | 21,400 | 21,990 | 1,252 |
| 2004/08/30 | 23,000 | 23,000 | 22,270 | 22,500 | 1,009 |
| 2004/08/27 | 23,300 | 23,310 | 22,100 | 23,150 | 919 |
| 2004/08/26 | 23,930 | 24,350 | 23,000 | 23,300 | 2,388 |
| 2004/08/25 | 22,500 | 24,700 | 21,000 | 23,330 | 5,423 |
| 2004/08/24 | 20,600 | 23,030 | 20,100 | 23,030 | 4,207 |
| 2004/08/23 | 21,350 | 21,500 | 20,010 | 20,030 | 2,716 |
| 2004/08/20 | 22,500 | 22,650 | 21,600 | 21,650 | 1,258 |
| 2004/08/19 | 21,910 | 22,450 | 21,900 | 22,300 | 1,446 |
| 2004/08/18 | 24,100 | 24,330 | 21,630 | 21,900 | 3,296 |
| 2004/08/17 | 25,100 | 25,110 | 24,500 | 24,630 | 2,088 |
| 2004/08/16 | 27,200 | 27,500 | 24,710 | 25,690 | 2,993 |
| 2004/08/13 | 26,000 | 27,700 | 25,860 | 26,920 | 9,679 |
| 2004/08/12 | 24,300 | 25,780 | 24,300 | 25,100 | 24,236 |
| 2004/08/11 | 27,300 | 27,300 | 27,300 | 27,300 | 311 |
| 2004/08/10 | 31,300 | 31,300 | 31,300 | 31,300 | 102 |
| 2004/08/09 | 34,300 | 35,900 | 34,000 | 35,300 | 922 |
| 2004/08/06 | 35,300 | 36,750 | 34,850 | 35,900 | 629 |
| 2004/08/05 | 35,150 | 37,500 | 33,900 | 36,900 | 953 |
| 2004/08/04 | 34,000 | 36,000 | 31,500 | 35,950 | 2,253 |
| 2004/08/03 | 39,000 | 39,100 | 35,000 | 35,450 | 1,135 |
| 2004/08/02 | 38,300 | 39,350 | 37,750 | 39,000 | 677 |
| 2004/07/30 | 38,450 | 39,000 | 38,000 | 38,050 | 427 |
| 2004/07/29 | 40,000 | 40,350 | 37,700 | 38,200 | 887 |
| 2004/07/28 | 39,800 | 39,950 | 37,850 | 39,600 | 863 |
| 2004/07/27 | 41,000 | 41,000 | 37,000 | 37,400 | 2,159 |
| 2004/07/26 | 43,000 | 43,450 | 40,500 | 41,000 | 1,479 |
| 2004/07/23 | 45,000 | 45,500 | 44,000 | 44,500 | 600 |
| 2004/07/22 | 45,100 | 45,900 | 44,500 | 45,500 | 743 |
| 2004/07/21 | 45,500 | 46,500 | 45,000 | 46,150 | 1,380 |
| 2004/07/20 | 46,000 | 46,950 | 45,000 | 46,100 | 365 |
| 2004/07/16 | 45,000 | 47,400 | 42,200 | 46,950 | 1,934 |
| 2004/07/15 | 46,100 | 47,500 | 44,050 | 45,900 | 1,173 |
| 2004/07/14 | 47,500 | 47,950 | 45,800 | 46,700 | 970 |
| 2004/07/13 | 47,200 | 47,800 | 46,550 | 47,350 | 886 |
| 2004/07/12 | 48,050 | 49,350 | 47,600 | 48,000 | 759 |
| 2004/07/09 | 45,600 | 48,400 | 45,100 | 48,050 | 1,149 |
| 2004/07/08 | 46,000 | 47,200 | 45,800 | 46,200 | 563 |
| 2004/07/07 | 46,000 | 47,350 | 45,000 | 46,700 | 1,019 |
| 2004/07/06 | 48,000 | 48,100 | 46,500 | 47,450 | 1,180 |
| 2004/07/05 | 48,350 | 48,500 | 46,800 | 47,600 | 1,443 |
| 2004/07/02 | 49,000 | 49,300 | 48,200 | 48,750 | 1,230 |
| 2004/07/01 | 49,500 | 49,800 | 48,600 | 49,750 | 1,407 |
| 2004/06/30 | 49,800 | 50,900 | 48,750 | 49,900 | 2,051 |
| 2004/06/29 | 52,000 | 53,300 | 50,400 | 51,700 | 3,234 |
| 2004/06/28 | 47,100 | 50,800 | 47,100 | 50,800 | 2,251 |
| 2004/06/25 | 45,050 | 46,800 | 45,000 | 46,750 | 1,494 |
| 2004/06/24 | 47,700 | 48,450 | 44,750 | 45,400 | 2,515 |
| 2004/06/23 | 49,000 | 50,000 | 46,800 | 47,500 | 1,336 |
| 2004/06/22 | 50,000 | 50,000 | 48,700 | 49,000 | 1,332 |
| 2004/06/21 | 50,500 | 51,000 | 49,650 | 50,800 | 2,142 |
| 2004/06/18 | 51,000 | 51,100 | 49,450 | 50,400 | 2,230 |
| 2004/06/17 | 51,200 | 51,900 | 49,200 | 50,000 | 1,942 |
| 2004/06/16 | 48,600 | 51,000 | 47,550 | 50,400 | 2,424 |
| 2004/06/15 | 49,050 | 50,500 | 47,100 | 48,750 | 2,087 |
| 2004/06/14 | 49,800 | 52,800 | 49,000 | 50,000 | 4,774 |
| 2004/06/11 | 53,000 | 55,500 | 51,800 | 51,800 | 3,356 |
| 2004/06/10 | 52,300 | 56,600 | 51,500 | 53,100 | 6,967 |
| 2004/06/09 | 52,000 | 53,300 | 51,000 | 53,300 | 9,157 |
| 2004/06/08 | 46,500 | 49,500 | 46,300 | 49,300 | 5,505 |
| 2004/06/07 | 44,500 | 45,900 | 44,500 | 45,600 | 1,046 |
| 2004/06/04 | 44,250 | 45,150 | 43,800 | 44,700 | 824 |
| 2004/06/03 | 46,000 | 47,000 | 44,000 | 45,450 | 1,121 |
| 2004/06/02 | 48,000 | 48,000 | 46,050 | 46,300 | 1,309 |
| 2004/06/01 | 47,000 | 48,300 | 45,000 | 47,600 | 3,668 |
| 2004/05/31 | 42,900 | 46,500 | 42,900 | 46,500 | 4,233 |
| 2004/05/28 | 40,500 | 42,900 | 39,400 | 42,500 | 2,473 |
| 2004/05/27 | 38,350 | 39,400 | 38,350 | 38,900 | 972 |
| 2004/05/26 | 38,550 | 39,200 | 37,000 | 38,350 | 1,070 |
| 2004/05/25 | 38,200 | 38,850 | 37,600 | 38,050 | 637 |
| 2004/05/24 | 38,900 | 39,800 | 37,900 | 39,000 | 1,127 |
| 2004/05/21 | 38,700 | 39,300 | 37,800 | 39,300 | 566 |
| 2004/05/20 | 37,400 | 39,400 | 36,100 | 38,850 | 668 |
| 2004/05/19 | 36,450 | 38,400 | 35,900 | 36,900 | 917 |
| 2004/05/18 | 31,300 | 35,900 | 31,300 | 35,900 | 814 |
| 2004/05/17 | 37,150 | 37,900 | 34,900 | 34,900 | 519 |
| 2004/05/14 | 40,050 | 40,700 | 38,900 | 38,900 | 462 |
| 2004/05/13 | 41,000 | 42,000 | 40,600 | 41,000 | 509 |
| 2004/05/12 | 40,650 | 43,050 | 38,550 | 43,000 | 1,180 |
| 2004/05/11 | 39,300 | 42,000 | 38,500 | 38,550 | 1,372 |
| 2004/05/10 | 47,050 | 48,950 | 42,500 | 42,500 | 1,731 |
| 2004/05/07 | 49,800 | 51,400 | 45,800 | 46,500 | 1,006 |
| 2004/05/06 | 53,000 | 53,000 | 50,500 | 50,700 | 1,103 |
| 2004/04/30 | 50,200 | 52,000 | 49,500 | 52,000 | 1,620 |
| 2004/04/28 | 49,600 | 51,500 | 49,500 | 51,200 | 1,753 |
| 2004/04/27 | 48,650 | 49,000 | 48,100 | 48,900 | 992 |
| 2004/04/26 | 49,000 | 49,000 | 45,950 | 48,300 | 1,208 |
| 2004/04/23 | 49,500 | 49,500 | 48,000 | 48,200 | 750 |
| 2004/04/22 | 49,800 | 50,000 | 48,600 | 49,550 | 766 |
| 2004/04/21 | 50,400 | 50,500 | 49,500 | 50,000 | 693 |
| 2004/04/20 | 50,900 | 51,300 | 49,800 | 50,900 | 1,004 |
| 2004/04/19 | 53,000 | 53,000 | 49,100 | 51,900 | 1,400 |
| 2004/04/16 | 54,000 | 54,500 | 52,000 | 53,600 | 1,436 |
| 2004/04/15 | 54,900 | 54,900 | 50,300 | 52,900 | 1,671 |
| 2004/04/14 | 55,300 | 55,300 | 53,100 | 55,000 | 1,908 |
| 2004/04/13 | 56,500 | 56,600 | 53,300 | 55,300 | 2,897 |
| 2004/04/12 | 49,300 | 53,500 | 49,300 | 53,500 | 2,329 |
| 2004/04/09 | 50,200 | 50,500 | 47,700 | 49,500 | 1,569 |
| 2004/04/08 | 52,000 | 52,000 | 49,800 | 51,200 | 1,838 |
| 2004/04/07 | 53,500 | 53,500 | 50,300 | 52,600 | 1,669 |
| 2004/04/06 | 58,000 | 58,500 | 52,300 | 53,200 | 3,289 |
| 2004/04/05 | 54,900 | 57,500 | 54,100 | 56,500 | 4,411 |
| 2004/04/02 | 51,500 | 52,700 | 50,000 | 52,500 | 3,638 |
| 2004/04/01 | 50,000 | 50,900 | 48,800 | 50,000 | 3,390 |
| 2004/03/31 | 45,000 | 48,800 | 44,600 | 48,800 | 2,907 |
| 2004/03/30 | 43,800 | 45,150 | 43,000 | 44,800 | 1,681 |
| 2004/03/29 | 44,050 | 44,750 | 42,500 | 43,000 | 1,632 |
| 2004/03/26 | 45,300 | 45,350 | 43,800 | 44,000 | 3,209 |
| 2004/03/26 | 1 -> 2.00 分割 | ||||
| 2004/03/25 | 86,100 | 86,600 | 82,100 | 82,700 | 2,016 |
| 2004/03/24 | 89,000 | 89,700 | 87,000 | 87,100 | 1,564 |
| 2004/03/23 | 89,000 | 90,200 | 86,000 | 87,800 | 1,801 |
| 2004/03/22 | 84,500 | 87,600 | 82,500 | 87,600 | 2,074 |
| 2004/03/19 | 87,000 | 87,000 | 84,800 | 85,500 | 1,014 |
| 2004/03/18 | 90,500 | 90,600 | 86,000 | 87,600 | 2,059 |
| 2004/03/17 | 90,000 | 90,600 | 87,600 | 89,000 | 2,222 |
| 2004/03/16 | 87,900 | 89,900 | 85,000 | 88,900 | 4,422 |
| 2004/03/15 | 84,000 | 90,000 | 84,000 | 89,900 | 1,648 |
| 2004/03/12 | 84,600 | 84,600 | 82,500 | 84,000 | 664 |
| 2004/03/11 | 82,000 | 85,000 | 81,000 | 85,000 | 1,169 |
| 2004/03/10 | 84,500 | 85,400 | 82,900 | 83,900 | 1,204 |
| 2004/03/09 | 84,000 | 86,200 | 83,400 | 86,100 | 1,021 |
| 2004/03/08 | 88,600 | 88,600 | 85,800 | 86,800 | 862 |
| 2004/03/05 | 90,000 | 90,100 | 85,800 | 87,500 | 1,902 |
| 2004/03/04 | 82,000 | 91,300 | 81,400 | 87,400 | 3,404 |
| 2004/03/03 | 82,000 | 82,600 | 80,500 | 81,300 | 885 |
| 2004/03/02 | 78,600 | 80,600 | 78,000 | 80,200 | 966 |
| 2004/03/01 | 77,700 | 77,800 | 76,800 | 77,700 | 731 |
| 2004/02/27 | 79,800 | 81,100 | 76,700 | 78,000 | 1,480 |
| 2004/02/26 | 74,100 | 76,800 | 72,300 | 76,800 | 732 |
| 2004/02/25 | 73,600 | 75,000 | 72,200 | 72,400 | 369 |
| 2004/02/24 | 75,900 | 77,100 | 74,000 | 75,500 | 385 |
| 2004/02/23 | 72,000 | 79,000 | 71,800 | 77,700 | 945 |
| 2004/02/20 | 74,000 | 74,000 | 72,000 | 72,700 | 665 |
| 2004/02/19 | 78,700 | 79,000 | 74,100 | 75,800 | 871 |
| 2004/02/18 | 80,000 | 81,600 | 78,500 | 79,400 | 455 |
| 2004/02/17 | 79,000 | 80,000 | 78,600 | 79,900 | 383 |
| 2004/02/16 | 80,900 | 81,600 | 78,500 | 80,000 | 664 |
| 2004/02/13 | 79,000 | 80,700 | 77,800 | 80,700 | 817 |
| 2004/02/12 | 80,000 | 80,000 | 78,500 | 78,700 | 352 |
| 2004/02/10 | 79,800 | 81,500 | 78,100 | 79,500 | 651 |
| 2004/02/09 | 81,500 | 84,100 | 79,500 | 79,800 | 895 |
| 2004/02/06 | 81,000 | 81,000 | 78,700 | 80,000 | 669 |
| 2004/02/05 | 78,500 | 83,200 | 78,500 | 80,800 | 876 |
| 2004/02/04 | 86,100 | 86,500 | 79,100 | 81,500 | 1,480 |
| 2004/02/03 | 90,300 | 90,600 | 86,000 | 86,700 | 1,481 |
| 2004/02/02 | 87,400 | 90,000 | 86,800 | 88,300 | 733 |
| 2004/01/30 | 90,000 | 91,900 | 87,100 | 88,300 | 996 |
| 2004/01/29 | 90,000 | 93,000 | 89,000 | 89,700 | 1,295 |
| 2004/01/28 | 86,300 | 88,000 | 82,300 | 88,000 | 1,082 |
| 2004/01/27 | 87,100 | 89,900 | 87,000 | 87,300 | 1,285 |
| 2004/01/26 | 90,200 | 90,200 | 86,100 | 87,700 | 1,073 |
| 2004/01/23 | 92,000 | 92,000 | 89,000 | 90,000 | 753 |
| 2004/01/22 | 87,400 | 95,500 | 87,400 | 91,300 | 1,557 |
| 2004/01/21 | 94,400 | 94,500 | 88,300 | 89,400 | 2,023 |
| 2004/01/20 | 104,000 | 105,000 | 94,100 | 94,500 | 2,946 |
| 2004/01/19 | 99,900 | 104,000 | 98,200 | 101,000 | 3,914 |
| 2004/01/16 | 91,000 | 99,300 | 90,500 | 96,900 | 6,364 |
| 2004/01/15 | 84,000 | 89,600 | 83,000 | 89,300 | 2,311 |
| 2004/01/14 | 83,100 | 84,900 | 83,100 | 84,100 | 565 |
| 2004/01/13 | 83,800 | 85,300 | 82,600 | 84,500 | 827 |
| 2004/01/09 | 87,500 | 87,900 | 83,100 | 84,900 | 1,991 |
| 2004/01/08 | 84,900 | 85,100 | 83,000 | 84,500 | 2,342 |
| 2004/01/07 | 74,100 | 83,000 | 70,500 | 79,900 | 2,839 |
| 2004/01/06 | 80,600 | 82,000 | 73,500 | 73,700 | 1,525 |
| 2004/01/05 | 83,000 | 83,700 | 79,600 | 80,500 | 952 |