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 |
|---|---|---|---|---|---|
| 2005/12/30 | 548,000 | 555,000 | 546,000 | 550,000 | 28 |
| 2005/12/29 | 550,000 | 562,000 | 540,000 | 548,000 | 94 |
| 2005/12/28 | 531,000 | 545,000 | 530,000 | 545,000 | 62 |
| 2005/12/27 | 543,000 | 545,000 | 531,000 | 532,000 | 82 |
| 2005/12/26 | 550,000 | 553,000 | 540,000 | 542,000 | 47 |
| 2005/12/22 | 561,000 | 567,000 | 551,000 | 560,000 | 103 |
| 2005/12/21 | 582,000 | 587,000 | 550,000 | 551,000 | 120 |
| 2005/12/20 | 586,000 | 586,000 | 573,000 | 579,000 | 173 |
| 2005/12/19 | 534,000 | 580,000 | 534,000 | 567,000 | 323 |
| 2005/12/16 | 532,000 | 534,000 | 530,000 | 534,000 | 68 |
| 2005/12/15 | 530,000 | 537,000 | 530,000 | 532,000 | 58 |
| 2005/12/14 | 535,000 | 537,000 | 531,000 | 532,000 | 58 |
| 2005/12/13 | 530,000 | 538,000 | 530,000 | 536,000 | 64 |
| 2005/12/12 | 535,000 | 535,000 | 530,000 | 530,000 | 105 |
| 2005/12/09 | 540,000 | 543,000 | 533,000 | 539,000 | 70 |
| 2005/12/08 | 538,000 | 553,000 | 538,000 | 541,000 | 55 |
| 2005/12/07 | 553,000 | 553,000 | 535,000 | 540,000 | 80 |
| 2005/12/06 | 557,000 | 560,000 | 551,000 | 558,000 | 103 |
| 2005/12/05 | 560,000 | 562,000 | 550,000 | 560,000 | 80 |
| 2005/12/02 | 539,000 | 560,000 | 536,000 | 560,000 | 135 |
| 2005/12/01 | 559,000 | 559,000 | 550,000 | 550,000 | 18 |
| 2005/11/30 | 561,000 | 563,000 | 555,000 | 563,000 | 24 |
| 2005/11/29 | 548,000 | 560,000 | 540,000 | 560,000 | 64 |
| 2005/11/28 | 578,000 | 578,000 | 553,000 | 555,000 | 83 |
| 2005/11/25 | 583,000 | 583,000 | 565,000 | 578,000 | 56 |
| 2005/11/24 | 570,000 | 583,000 | 563,000 | 583,000 | 47 |
| 2005/11/22 | 592,000 | 592,000 | 570,000 | 580,000 | 67 |
| 2005/11/21 | 595,000 | 595,000 | 572,000 | 588,000 | 42 |
| 2005/11/18 | 585,000 | 594,000 | 585,000 | 591,000 | 49 |
| 2005/11/17 | 579,000 | 585,000 | 558,000 | 585,000 | 101 |
| 2005/11/16 | 609,000 | 609,000 | 580,000 | 590,000 | 95 |
| 2005/11/15 | 620,000 | 620,000 | 604,000 | 610,000 | 63 |
| 2005/11/14 | 619,000 | 621,000 | 605,000 | 615,000 | 123 |
| 2005/11/11 | 605,000 | 615,000 | 602,000 | 615,000 | 55 |
| 2005/11/10 | 615,000 | 615,000 | 606,000 | 613,000 | 59 |
| 2005/11/09 | 633,000 | 633,000 | 615,000 | 621,000 | 47 |
| 2005/11/08 | 622,000 | 635,000 | 609,000 | 633,000 | 133 |
| 2005/11/07 | 618,000 | 622,000 | 608,000 | 622,000 | 126 |
| 2005/11/04 | 613,000 | 613,000 | 578,000 | 604,000 | 118 |
| 2005/11/02 | 608,000 | 608,000 | 580,000 | 599,000 | 103 |
| 2005/11/01 | 581,000 | 610,000 | 576,000 | 591,000 | 215 |
| 2005/10/31 | 543,000 | 563,000 | 543,000 | 555,000 | 80 |
| 2005/10/28 | 537,000 | 550,000 | 521,000 | 543,000 | 64 |
| 2005/10/27 | 546,000 | 548,000 | 538,000 | 542,000 | 34 |
| 2005/10/26 | 555,000 | 555,000 | 535,000 | 543,000 | 56 |
| 2005/10/25 | 545,000 | 564,000 | 541,000 | 557,000 | 114 |
| 2005/10/24 | 564,000 | 564,000 | 532,000 | 538,000 | 78 |
| 2005/10/21 | 554,000 | 554,000 | 522,000 | 534,000 | 149 |
| 2005/10/20 | 555,000 | 569,000 | 544,000 | 557,000 | 82 |
| 2005/10/19 | 572,000 | 573,000 | 543,000 | 555,000 | 137 |
| 2005/10/18 | 578,000 | 580,000 | 569,000 | 574,000 | 131 |
| 2005/10/17 | 610,000 | 615,000 | 581,000 | 584,000 | 116 |
| 2005/10/14 | 619,000 | 620,000 | 605,000 | 610,000 | 69 |
| 2005/10/13 | 618,000 | 625,000 | 615,000 | 621,000 | 89 |
| 2005/10/12 | 618,000 | 631,000 | 617,000 | 626,000 | 73 |
| 2005/10/11 | 618,000 | 630,000 | 617,000 | 617,000 | 34 |
| 2005/10/07 | 633,000 | 633,000 | 613,000 | 633,000 | 58 |
| 2005/10/06 | 645,000 | 645,000 | 621,000 | 624,000 | 54 |
| 2005/10/05 | 648,000 | 655,000 | 636,000 | 636,000 | 78 |
| 2005/10/04 | 661,000 | 675,000 | 637,000 | 648,000 | 141 |
| 2005/10/03 | 688,000 | 688,000 | 642,000 | 650,000 | 181 |
| 2005/09/30 | 610,000 | 619,000 | 605,000 | 618,000 | 74 |
| 2005/09/29 | 644,000 | 644,000 | 615,000 | 635,000 | 90 |
| 2005/09/28 | 620,000 | 647,000 | 610,000 | 644,000 | 85 |
| 2005/09/27 | 635,000 | 650,000 | 622,000 | 635,000 | 97 |
| 2005/09/26 | 630,000 | 659,000 | 626,000 | 650,000 | 76 |
| 2005/09/22 | 635,000 | 660,000 | 613,000 | 659,000 | 113 |
| 2005/09/21 | 701,000 | 701,000 | 644,000 | 660,000 | 233 |
| 2005/09/20 | 687,000 | 700,000 | 687,000 | 700,000 | 197 |
| 2005/09/16 | 720,000 | 720,000 | 680,000 | 704,000 | 182 |
| 2005/09/15 | 673,000 | 727,000 | 673,000 | 712,000 | 400 |
| 2005/09/14 | 630,000 | 673,000 | 629,000 | 670,000 | 181 |
| 2005/09/13 | 648,000 | 657,000 | 620,000 | 631,000 | 181 |
| 2005/09/12 | 698,000 | 698,000 | 649,000 | 654,000 | 255 |
| 2005/09/09 | 701,000 | 701,000 | 680,000 | 685,000 | 145 |
| 2005/09/08 | 720,000 | 720,000 | 702,000 | 706,000 | 93 |
| 2005/09/07 | 715,000 | 740,000 | 715,000 | 721,000 | 362 |
| 2005/09/06 | 735,000 | 735,000 | 702,000 | 715,000 | 494 |
| 2005/09/05 | 800,000 | 815,000 | 740,000 | 750,000 | 621 |
| 2005/09/02 | 780,000 | 824,000 | 731,000 | 790,000 | 1,568 |
| 2005/09/01 | 780,000 | 780,000 | 780,000 | 780,000 | 214 |
| 2005/09/01 | 1 -> 0.10 分割 | ||||
| 2005/08/25 | 67,500 | 69,600 | 67,000 | 68,000 | 8,848 |
| 2005/08/24 | 60,000 | 64,600 | 59,400 | 64,600 | 6,942 |
| 2005/08/23 | 59,500 | 60,900 | 57,200 | 59,600 | 4,111 |
| 2005/08/22 | 61,600 | 62,000 | 59,500 | 59,500 | 2,705 |
| 2005/08/19 | 61,000 | 64,900 | 60,600 | 62,300 | 4,217 |
| 2005/08/18 | 63,500 | 63,500 | 59,300 | 60,100 | 10,781 |
| 2005/08/17 | 65,100 | 65,800 | 63,700 | 64,300 | 1,792 |
| 2005/08/16 | 66,300 | 66,800 | 64,500 | 66,000 | 2,167 |
| 2005/08/15 | 68,000 | 68,600 | 63,000 | 63,800 | 4,438 |
| 2005/08/12 | 72,200 | 72,500 | 69,500 | 70,000 | 942 |
| 2005/08/11 | 72,700 | 73,400 | 71,000 | 71,900 | 1,025 |
| 2005/08/10 | 74,900 | 74,900 | 72,200 | 72,500 | 1,011 |
| 2005/08/09 | 74,000 | 75,200 | 72,000 | 73,100 | 1,408 |
| 2005/08/08 | 68,500 | 73,000 | 68,000 | 73,000 | 1,016 |
| 2005/08/05 | 74,100 | 74,100 | 71,500 | 71,700 | 1,048 |
| 2005/08/04 | 73,000 | 75,000 | 71,100 | 73,500 | 2,150 |
| 2005/08/03 | 71,000 | 79,600 | 71,000 | 73,600 | 4,717 |
| 2005/08/02 | 73,800 | 73,800 | 70,500 | 72,000 | 2,285 |
| 2005/08/01 | 73,300 | 74,100 | 72,500 | 73,800 | 2,263 |
| 2005/07/29 | 77,600 | 78,500 | 75,000 | 75,300 | 3,776 |
| 2005/07/28 | 80,700 | 80,700 | 77,400 | 78,200 | 4,485 |
| 2005/07/27 | 76,600 | 82,800 | 72,800 | 76,700 | 11,235 |
| 2005/07/26 | 84,600 | 87,600 | 75,900 | 76,800 | 18,816 |
| 2005/07/25 | 77,900 | 86,000 | 76,600 | 82,600 | 27,468 |
| 2005/07/22 | 72,900 | 76,600 | 71,200 | 76,000 | 11,011 |
| 2005/07/21 | 69,900 | 73,100 | 68,500 | 71,800 | 8,625 |
| 2005/07/20 | 67,900 | 68,800 | 66,800 | 68,500 | 1,102 |
| 2005/07/19 | 67,300 | 68,600 | 65,200 | 67,900 | 1,731 |
| 2005/07/15 | 71,000 | 72,300 | 67,000 | 67,700 | 7,298 |
| 2005/07/14 | 64,900 | 69,000 | 64,200 | 69,000 | 3,444 |
| 2005/07/13 | 64,500 | 65,000 | 64,000 | 64,000 | 998 |
| 2005/07/12 | 65,100 | 65,100 | 64,100 | 65,000 | 876 |
| 2005/07/11 | 66,100 | 66,200 | 64,700 | 65,000 | 885 |
| 2005/07/08 | 63,000 | 65,800 | 63,000 | 65,700 | 1,556 |
| 2005/07/07 | 64,000 | 65,000 | 63,600 | 64,000 | 1,845 |
| 2005/07/06 | 66,500 | 67,300 | 64,700 | 65,100 | 3,861 |
| 2005/07/05 | 68,700 | 72,500 | 65,600 | 67,000 | 13,329 |
| 2005/07/04 | 63,000 | 67,500 | 63,000 | 67,500 | 8,928 |
| 2005/07/01 | 61,000 | 62,500 | 59,300 | 62,500 | 1,710 |
| 2005/06/30 | 60,000 | 60,800 | 59,200 | 60,700 | 1,207 |
| 2005/06/29 | 58,400 | 61,900 | 58,300 | 60,800 | 2,579 |
| 2005/06/28 | 58,300 | 59,000 | 58,200 | 58,400 | 691 |
| 2005/06/27 | 59,000 | 59,500 | 58,100 | 58,200 | 932 |
| 2005/06/24 | 60,000 | 60,500 | 58,800 | 58,800 | 1,311 |
| 2005/06/23 | 60,400 | 61,500 | 58,200 | 60,500 | 3,190 |
| 2005/06/22 | 58,000 | 60,700 | 58,000 | 59,700 | 5,746 |
| 2005/06/21 | 52,800 | 57,500 | 52,300 | 57,500 | 2,366 |
| 2005/06/20 | 51,900 | 53,000 | 51,900 | 52,500 | 1,369 |
| 2005/06/17 | 51,900 | 53,200 | 51,700 | 51,900 | 799 |
| 2005/06/16 | 51,800 | 52,400 | 51,600 | 51,900 | 696 |
| 2005/06/15 | 52,000 | 52,300 | 51,400 | 51,800 | 923 |
| 2005/06/14 | 55,800 | 56,100 | 52,600 | 53,000 | 1,065 |
| 2005/06/13 | 55,500 | 56,900 | 55,300 | 56,200 | 944 |
| 2005/06/10 | 54,000 | 55,300 | 52,600 | 55,000 | 1,315 |
| 2005/06/09 | 51,000 | 53,500 | 50,500 | 52,800 | 1,578 |
| 2005/06/08 | 54,000 | 54,000 | 51,200 | 52,100 | 2,492 |
| 2005/06/07 | 56,000 | 57,100 | 54,000 | 55,000 | 2,733 |
| 2005/06/06 | 59,800 | 59,900 | 57,600 | 58,000 | 1,603 |
| 2005/06/03 | 60,600 | 60,800 | 58,600 | 58,800 | 1,726 |
| 2005/06/02 | 58,000 | 61,000 | 58,000 | 60,200 | 2,101 |
| 2005/06/01 | 59,400 | 59,600 | 57,400 | 58,000 | 2,262 |
| 2005/05/31 | 61,000 | 61,000 | 59,200 | 59,400 | 2,067 |
| 2005/05/30 | 62,500 | 63,000 | 59,000 | 61,500 | 4,678 |
| 2005/05/27 | 58,000 | 61,900 | 57,600 | 61,000 | 8,357 |
| 2005/05/26 | 57,800 | 59,800 | 56,500 | 57,100 | 3,929 |
| 2005/05/25 | 61,600 | 61,600 | 53,600 | 59,800 | 17,865 |
| 2005/05/24 | 53,600 | 56,600 | 53,500 | 56,600 | 2,468 |
| 2005/05/23 | 50,400 | 54,600 | 49,000 | 51,600 | 3,578 |
| 2005/05/20 | 52,000 | 53,300 | 50,000 | 50,600 | 2,233 |
| 2005/05/19 | 53,200 | 56,400 | 53,100 | 53,400 | 3,851 |
| 2005/05/18 | 49,600 | 52,800 | 46,600 | 52,700 | 7,622 |
| 2005/05/17 | 59,100 | 59,100 | 51,600 | 51,600 | 6,677 |
| 2005/05/16 | 62,100 | 64,500 | 56,600 | 56,600 | 8,564 |
| 2005/05/13 | 60,400 | 64,500 | 60,000 | 61,600 | 16,023 |
| 2005/05/12 | 58,000 | 61,500 | 54,500 | 59,900 | 18,951 |
| 2005/05/11 | 64,200 | 68,000 | 58,700 | 59,500 | 23,583 |
| 2005/05/10 | 63,700 | 63,700 | 63,700 | 63,700 | 6,491 |
| 2005/05/09 | 57,700 | 58,700 | 56,000 | 58,700 | 10,160 |
| 2005/05/06 | 52,700 | 53,700 | 52,400 | 53,700 | 3,563 |
| 2005/05/02 | 46,500 | 49,700 | 46,500 | 49,700 | 9,835 |
| 2005/04/28 | 45,700 | 46,400 | 42,250 | 45,700 | 2,544 |
| 2005/04/27 | 45,950 | 46,400 | 45,200 | 45,700 | 4,021 |
| 2005/04/26 | 44,050 | 46,850 | 43,000 | 45,150 | 8,904 |
| 2005/04/25 | 43,000 | 44,400 | 41,600 | 43,250 | 4,463 |
| 2005/04/22 | 37,800 | 41,800 | 37,800 | 41,800 | 5,773 |
| 2005/04/21 | 37,900 | 38,000 | 36,400 | 37,800 | 921 |
| 2005/04/20 | 36,600 | 37,550 | 35,600 | 37,400 | 1,274 |
| 2005/04/19 | 36,100 | 38,000 | 35,500 | 37,000 | 855 |
| 2005/04/18 | 37,100 | 37,150 | 35,350 | 35,800 | 1,662 |
| 2005/04/15 | 38,500 | 38,500 | 37,500 | 38,450 | 948 |
| 2005/04/14 | 38,500 | 39,550 | 37,500 | 39,300 | 1,223 |
| 2005/04/13 | 39,300 | 39,950 | 38,800 | 39,050 | 1,590 |
| 2005/04/12 | 40,300 | 41,500 | 37,600 | 41,300 | 3,014 |
| 2005/04/11 | 41,700 | 42,000 | 40,300 | 40,700 | 1,279 |
| 2005/04/08 | 42,000 | 42,900 | 40,200 | 41,500 | 2,916 |
| 2005/04/07 | 43,000 | 43,300 | 40,100 | 42,000 | 2,881 |
| 2005/04/06 | 45,300 | 46,300 | 42,900 | 43,300 | 5,107 |
| 2005/04/05 | 47,050 | 48,950 | 42,600 | 45,500 | 10,924 |
| 2005/04/04 | 42,200 | 45,050 | 42,200 | 45,050 | 5,634 |
| 2005/04/01 | 37,900 | 42,200 | 37,500 | 41,050 | 4,182 |
| 2005/03/31 | 36,900 | 40,000 | 36,900 | 38,300 | 8,365 |
| 2005/03/30 | 35,600 | 38,500 | 33,700 | 36,500 | 7,030 |
| 2005/03/29 | 37,100 | 37,900 | 37,100 | 37,100 | 6,518 |
| 2005/03/28 | 40,500 | 41,700 | 38,000 | 41,100 | 11,173 |
| 2005/03/25 | 35,700 | 37,700 | 35,700 | 37,700 | 1,722 |
| 2005/03/24 | 31,600 | 33,800 | 31,600 | 33,700 | 1,754 |
| 2005/03/23 | 31,550 | 32,450 | 31,000 | 32,350 | 836 |
| 2005/03/22 | 34,000 | 34,000 | 31,100 | 32,200 | 1,525 |
| 2005/03/18 | 30,050 | 32,800 | 29,700 | 32,800 | 2,611 |
| 2005/03/17 | 35,300 | 35,300 | 29,600 | 32,450 | 5,773 |
| 2005/03/16 | 32,900 | 32,900 | 32,900 | 32,900 | 375 |
| 2005/03/15 | 26,600 | 29,900 | 26,490 | 29,900 | 4,923 |
| 2005/03/14 | 25,400 | 26,900 | 25,100 | 26,900 | 2,185 |
| 2005/03/11 | 23,200 | 23,900 | 23,110 | 23,900 | 540 |
| 2005/03/10 | 22,800 | 23,250 | 22,800 | 22,900 | 161 |
| 2005/03/09 | 23,050 | 23,280 | 22,850 | 23,000 | 297 |
| 2005/03/08 | 22,840 | 23,000 | 22,840 | 22,950 | 280 |
| 2005/03/07 | 22,800 | 23,100 | 22,800 | 22,840 | 289 |
| 2005/03/04 | 23,000 | 23,100 | 22,800 | 22,950 | 463 |
| 2005/03/03 | 22,760 | 23,100 | 22,760 | 23,000 | 522 |
| 2005/03/02 | 23,100 | 23,300 | 23,000 | 23,090 | 275 |
| 2005/03/01 | 23,000 | 23,100 | 22,750 | 23,100 | 668 |
| 2005/02/28 | 22,900 | 23,150 | 22,550 | 23,100 | 1,013 |
| 2005/02/25 | 23,100 | 23,250 | 22,510 | 23,010 | 351 |
| 2005/02/24 | 23,300 | 23,490 | 23,100 | 23,250 | 532 |
| 2005/02/23 | 23,140 | 23,140 | 22,800 | 23,000 | 1,030 |
| 2005/02/22 | 22,500 | 23,150 | 22,400 | 22,900 | 1,707 |
| 2005/02/21 | 22,000 | 22,480 | 21,800 | 22,300 | 793 |
| 2005/02/18 | 20,880 | 22,000 | 20,800 | 22,000 | 956 |
| 2005/02/17 | 20,600 | 21,500 | 20,500 | 21,180 | 1,232 |
| 2005/02/16 | 22,090 | 22,190 | 21,800 | 21,990 | 824 |
| 2005/02/15 | 22,060 | 22,500 | 22,060 | 22,390 | 1,113 |
| 2005/02/14 | 23,180 | 23,180 | 22,800 | 22,860 | 534 |
| 2005/02/10 | 23,220 | 23,220 | 22,710 | 23,200 | 782 |
| 2005/02/09 | 22,310 | 23,210 | 22,200 | 23,200 | 1,879 |
| 2005/02/08 | 22,500 | 22,700 | 22,200 | 22,390 | 568 |
| 2005/02/07 | 22,900 | 23,200 | 22,500 | 22,980 | 943 |
| 2005/02/04 | 23,680 | 23,680 | 22,760 | 23,200 | 1,322 |
| 2005/02/03 | 22,860 | 23,300 | 22,680 | 22,990 | 524 |
| 2005/02/02 | 22,530 | 22,860 | 21,800 | 22,860 | 559 |
| 2005/02/01 | 24,490 | 24,700 | 22,300 | 22,880 | 3,005 |
| 2005/01/31 | 22,200 | 24,450 | 22,120 | 24,110 | 5,272 |
| 2005/01/28 | 21,250 | 21,900 | 21,250 | 21,750 | 1,151 |
| 2005/01/27 | 20,770 | 21,300 | 20,770 | 21,250 | 566 |
| 2005/01/26 | 20,810 | 20,990 | 20,660 | 20,760 | 273 |
| 2005/01/25 | 20,990 | 21,030 | 20,520 | 20,850 | 898 |
| 2005/01/24 | 20,600 | 21,000 | 20,510 | 21,000 | 453 |
| 2005/01/21 | 20,820 | 21,400 | 20,500 | 20,900 | 680 |
| 2005/01/20 | 21,700 | 21,700 | 20,700 | 20,820 | 1,057 |
| 2005/01/19 | 20,050 | 21,500 | 20,050 | 21,500 | 1,271 |
| 2005/01/18 | 20,150 | 20,350 | 20,010 | 20,190 | 1,049 |
| 2005/01/17 | 20,720 | 20,900 | 20,080 | 20,630 | 1,773 |
| 2005/01/14 | 20,700 | 20,980 | 20,000 | 20,900 | 1,509 |
| 2005/01/13 | 21,500 | 21,800 | 20,700 | 21,390 | 1,247 |
| 2005/01/12 | 22,900 | 22,950 | 21,500 | 22,390 | 1,882 |
| 2005/01/11 | 22,960 | 22,960 | 22,510 | 22,900 | 1,142 |
| 2005/01/07 | 22,000 | 22,450 | 21,510 | 22,390 | 1,546 |
| 2005/01/06 | 21,590 | 22,500 | 21,300 | 22,110 | 2,902 |
| 2005/01/05 | 20,060 | 21,450 | 19,800 | 21,290 | 1,453 |
| 2005/01/04 | 20,000 | 20,000 | 19,500 | 19,950 | 665 |