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 |
|---|---|---|---|---|---|
| 2006/12/29 | 188,000 | 191,000 | 185,000 | 188,000 | 72 |
| 2006/12/28 | 191,000 | 191,000 | 186,000 | 188,000 | 104 |
| 2006/12/27 | 196,000 | 196,000 | 188,000 | 189,000 | 141 |
| 2006/12/26 | 187,000 | 196,000 | 184,000 | 196,000 | 196 |
| 2006/12/25 | 191,000 | 191,000 | 185,000 | 187,000 | 135 |
| 2006/12/22 | 201,000 | 201,000 | 191,000 | 192,000 | 176 |
| 2006/12/21 | 201,000 | 213,000 | 198,000 | 198,000 | 337 |
| 2006/12/20 | 202,000 | 204,000 | 196,000 | 201,000 | 134 |
| 2006/12/19 | 210,000 | 212,000 | 200,000 | 202,000 | 258 |
| 2006/12/18 | 207,000 | 222,000 | 206,000 | 216,000 | 564 |
| 2006/12/15 | 197,000 | 217,000 | 192,000 | 207,000 | 729 |
| 2006/12/14 | 206,000 | 206,000 | 197,000 | 202,000 | 586 |
| 2006/12/13 | 237,000 | 241,000 | 210,000 | 210,000 | 3,773 |
| 2006/12/12 | 182,000 | 209,000 | 182,000 | 209,000 | 1,293 |
| 2006/12/11 | 178,000 | 180,000 | 174,000 | 179,000 | 98 |
| 2006/12/08 | 177,000 | 195,000 | 177,000 | 179,000 | 660 |
| 2006/12/07 | 178,000 | 178,000 | 176,000 | 177,000 | 75 |
| 2006/12/06 | 172,000 | 175,000 | 172,000 | 175,000 | 67 |
| 2006/12/05 | 177,000 | 178,000 | 171,000 | 173,000 | 91 |
| 2006/12/04 | 172,000 | 178,000 | 170,000 | 177,000 | 69 |
| 2006/12/01 | 174,000 | 179,000 | 173,000 | 175,000 | 89 |
| 2006/11/30 | 185,000 | 185,000 | 179,000 | 180,000 | 75 |
| 2006/11/29 | 180,000 | 185,000 | 178,000 | 185,000 | 101 |
| 2006/11/28 | 174,000 | 182,000 | 171,000 | 178,000 | 222 |
| 2006/11/27 | 160,000 | 190,000 | 159,000 | 183,000 | 1,075 |
| 2006/11/24 | 161,000 | 165,000 | 159,000 | 160,000 | 131 |
| 2006/11/22 | 155,000 | 172,000 | 155,000 | 167,000 | 152 |
| 2006/11/21 | 152,000 | 161,000 | 149,000 | 161,000 | 202 |
| 2006/11/20 | 166,000 | 168,000 | 159,000 | 161,000 | 240 |
| 2006/11/17 | 187,000 | 188,000 | 179,000 | 179,000 | 138 |
| 2006/11/16 | 190,000 | 192,000 | 188,000 | 189,000 | 79 |
| 2006/11/15 | 194,000 | 194,000 | 188,000 | 191,000 | 79 |
| 2006/11/14 | 190,000 | 194,000 | 187,000 | 192,000 | 144 |
| 2006/11/13 | 195,000 | 196,000 | 188,000 | 189,000 | 189 |
| 2006/11/10 | 207,000 | 210,000 | 196,000 | 198,000 | 351 |
| 2006/11/09 | 238,000 | 251,000 | 205,000 | 205,000 | 4,510 |
| 2006/11/08 | 208,000 | 218,000 | 203,000 | 218,000 | 830 |
| 2006/11/07 | 193,000 | 193,000 | 188,000 | 188,000 | 57 |
| 2006/11/06 | 200,000 | 200,000 | 190,000 | 192,000 | 70 |
| 2006/11/02 | 200,000 | 200,000 | 196,000 | 200,000 | 52 |
| 2006/11/01 | 196,000 | 202,000 | 196,000 | 200,000 | 45 |
| 2006/10/31 | 204,000 | 205,000 | 200,000 | 200,000 | 46 |
| 2006/10/30 | 200,000 | 206,000 | 199,000 | 204,000 | 56 |
| 2006/10/27 | 205,000 | 210,000 | 203,000 | 206,000 | 43 |
| 2006/10/26 | 210,000 | 210,000 | 202,000 | 204,000 | 85 |
| 2006/10/25 | 215,000 | 215,000 | 209,000 | 210,000 | 42 |
| 2006/10/24 | 226,000 | 226,000 | 214,000 | 215,000 | 108 |
| 2006/10/23 | 210,000 | 217,000 | 208,000 | 217,000 | 107 |
| 2006/10/20 | 212,000 | 213,000 | 210,000 | 212,000 | 84 |
| 2006/10/19 | 217,000 | 224,000 | 210,000 | 215,000 | 167 |
| 2006/10/18 | 214,000 | 216,000 | 209,000 | 216,000 | 99 |
| 2006/10/17 | 212,000 | 215,000 | 209,000 | 214,000 | 81 |
| 2006/10/16 | 205,000 | 212,000 | 204,000 | 207,000 | 117 |
| 2006/10/13 | 197,000 | 204,000 | 197,000 | 204,000 | 78 |
| 2006/10/12 | 191,000 | 200,000 | 185,000 | 193,000 | 99 |
| 2006/10/11 | 203,000 | 203,000 | 194,000 | 197,000 | 72 |
| 2006/10/10 | 208,000 | 212,000 | 204,000 | 204,000 | 143 |
| 2006/10/06 | 222,000 | 222,000 | 213,000 | 220,000 | 48 |
| 2006/10/05 | 234,000 | 234,000 | 219,000 | 222,000 | 76 |
| 2006/10/04 | 234,000 | 241,000 | 220,000 | 227,000 | 227 |
| 2006/10/03 | 233,000 | 235,000 | 229,000 | 234,000 | 95 |
| 2006/10/02 | 233,000 | 234,000 | 228,000 | 229,000 | 71 |
| 2006/09/29 | 228,000 | 231,000 | 224,000 | 228,000 | 215 |
| 2006/09/28 | 212,000 | 244,000 | 210,000 | 231,000 | 1,353 |
| 2006/09/27 | 210,000 | 214,000 | 207,000 | 211,000 | 76 |
| 2006/09/26 | 209,000 | 215,000 | 208,000 | 208,000 | 76 |
| 2006/09/25 | 201,000 | 212,000 | 201,000 | 209,000 | 81 |
| 2006/09/22 | 208,000 | 209,000 | 203,000 | 205,000 | 103 |
| 2006/09/21 | 214,000 | 220,000 | 202,000 | 215,000 | 152 |
| 2006/09/20 | 218,000 | 218,000 | 200,000 | 210,000 | 330 |
| 2006/09/19 | 231,000 | 231,000 | 222,000 | 224,000 | 108 |
| 2006/09/15 | 236,000 | 249,000 | 222,000 | 231,000 | 822 |
| 2006/09/14 | 259,000 | 273,000 | 230,000 | 238,000 | 1,913 |
| 2006/09/13 | 252,000 | 259,000 | 250,000 | 259,000 | 183 |
| 2006/09/12 | 262,000 | 262,000 | 250,000 | 253,000 | 153 |
| 2006/09/11 | 254,000 | 267,000 | 250,000 | 262,000 | 414 |
| 2006/09/08 | 256,000 | 256,000 | 248,000 | 253,000 | 120 |
| 2006/09/07 | 251,000 | 258,000 | 245,000 | 256,000 | 147 |
| 2006/09/06 | 263,000 | 269,000 | 255,000 | 255,000 | 169 |
| 2006/09/05 | 265,000 | 268,000 | 259,000 | 262,000 | 319 |
| 2006/09/04 | 265,000 | 280,000 | 262,000 | 267,000 | 2,408 |
| 2006/09/01 | 237,000 | 258,000 | 225,000 | 245,000 | 1,089 |
| 2006/08/31 | 244,000 | 247,000 | 234,000 | 235,000 | 315 |
| 2006/08/30 | 255,000 | 261,000 | 245,000 | 248,000 | 164 |
| 2006/08/29 | 261,000 | 267,000 | 251,000 | 255,000 | 244 |
| 2006/08/28 | 257,000 | 284,000 | 251,000 | 261,000 | 519 |
| 2006/08/25 | 279,000 | 279,000 | 261,000 | 265,000 | 311 |
| 2006/08/24 | 290,000 | 293,000 | 276,000 | 279,000 | 386 |
| 2006/08/23 | 272,000 | 294,000 | 272,000 | 286,000 | 1,305 |
| 2006/08/22 | 257,000 | 289,000 | 257,000 | 272,000 | 3,849 |
| 2006/08/21 | 260,000 | 263,000 | 247,000 | 253,000 | 1,642 |
| 2006/08/18 | 235,000 | 267,000 | 225,000 | 267,000 | 3,429 |
| 2006/08/17 | 236,000 | 249,000 | 222,000 | 227,000 | 589 |
| 2006/08/16 | 233,000 | 237,000 | 227,000 | 232,000 | 884 |
| 2006/08/15 | 229,000 | 249,000 | 223,000 | 245,000 | 2,652 |
| 2006/08/14 | 201,000 | 210,000 | 197,000 | 209,000 | 59 |
| 2006/08/11 | 206,000 | 206,000 | 200,000 | 205,000 | 48 |
| 2006/08/10 | 202,000 | 208,000 | 202,000 | 208,000 | 20 |
| 2006/08/09 | 203,000 | 207,000 | 200,000 | 206,000 | 44 |
| 2006/08/08 | 210,000 | 212,000 | 203,000 | 207,000 | 84 |
| 2006/08/07 | 209,000 | 229,000 | 209,000 | 217,000 | 350 |
| 2006/08/04 | 208,000 | 209,000 | 205,000 | 207,000 | 81 |
| 2006/08/03 | 211,000 | 213,000 | 194,000 | 205,000 | 150 |
| 2006/08/02 | 193,000 | 210,000 | 190,000 | 210,000 | 162 |
| 2006/08/01 | 197,000 | 197,000 | 192,000 | 195,000 | 41 |
| 2006/07/31 | 196,000 | 198,000 | 192,000 | 197,000 | 52 |
| 2006/07/28 | 192,000 | 193,000 | 187,000 | 191,000 | 45 |
| 2006/07/27 | 182,000 | 195,000 | 181,000 | 192,000 | 58 |
| 2006/07/26 | 198,000 | 198,000 | 183,000 | 186,000 | 254 |
| 2006/07/25 | 204,000 | 214,000 | 198,000 | 198,000 | 246 |
| 2006/07/24 | 190,000 | 219,000 | 190,000 | 208,000 | 1,505 |
| 2006/07/21 | 185,000 | 189,000 | 183,000 | 189,000 | 73 |
| 2006/07/20 | 193,000 | 200,000 | 187,000 | 197,000 | 223 |
| 2006/07/19 | 192,000 | 194,000 | 179,000 | 181,000 | 211 |
| 2006/07/18 | 211,000 | 211,000 | 177,000 | 181,000 | 173 |
| 2006/07/14 | 211,000 | 214,000 | 210,000 | 210,000 | 56 |
| 2006/07/13 | 219,000 | 222,000 | 215,000 | 219,000 | 32 |
| 2006/07/12 | 216,000 | 225,000 | 214,000 | 218,000 | 218 |
| 2006/07/11 | 233,000 | 235,000 | 213,000 | 217,000 | 140 |
| 2006/07/10 | 235,000 | 242,000 | 227,000 | 230,000 | 78 |
| 2006/07/07 | 249,000 | 249,000 | 242,000 | 242,000 | 46 |
| 2006/07/06 | 246,000 | 249,000 | 242,000 | 244,000 | 57 |
| 2006/07/05 | 254,000 | 254,000 | 246,000 | 247,000 | 54 |
| 2006/07/04 | 259,000 | 259,000 | 251,000 | 253,000 | 85 |
| 2006/07/03 | 241,000 | 252,000 | 241,000 | 251,000 | 46 |
| 2006/06/30 | 254,000 | 258,000 | 245,000 | 246,000 | 85 |
| 2006/06/29 | 252,000 | 259,000 | 242,000 | 249,000 | 47 |
| 2006/06/28 | 236,000 | 250,000 | 235,000 | 250,000 | 81 |
| 2006/06/27 | 252,000 | 252,000 | 237,000 | 244,000 | 108 |
| 2006/06/26 | 255,000 | 262,000 | 250,000 | 252,000 | 50 |
| 2006/06/23 | 258,000 | 265,000 | 255,000 | 259,000 | 68 |
| 2006/06/22 | 278,000 | 278,000 | 265,000 | 267,000 | 102 |
| 2006/06/21 | 265,000 | 273,000 | 254,000 | 271,000 | 124 |
| 2006/06/20 | 280,000 | 286,000 | 262,000 | 262,000 | 236 |
| 2006/06/19 | 252,000 | 288,000 | 248,000 | 288,000 | 356 |
| 2006/06/16 | 253,000 | 262,000 | 245,000 | 248,000 | 200 |
| 2006/06/15 | 257,000 | 257,000 | 240,000 | 246,000 | 145 |
| 2006/06/14 | 225,000 | 241,000 | 223,000 | 235,000 | 141 |
| 2006/06/13 | 236,000 | 240,000 | 230,000 | 237,000 | 69 |
| 2006/06/12 | 231,000 | 243,000 | 231,000 | 242,000 | 91 |
| 2006/06/09 | 229,000 | 241,000 | 229,000 | 241,000 | 73 |
| 2006/06/08 | 225,000 | 229,000 | 222,000 | 225,000 | 79 |
| 2006/06/07 | 238,000 | 246,000 | 231,000 | 238,000 | 41 |
| 2006/06/06 | 241,000 | 256,000 | 234,000 | 238,000 | 94 |
| 2006/06/05 | 229,000 | 255,000 | 225,000 | 250,000 | 212 |
| 2006/06/02 | 207,000 | 237,000 | 192,000 | 235,000 | 578 |
| 2006/06/01 | 239,000 | 249,000 | 199,000 | 203,000 | 237 |
| 2006/05/31 | 236,000 | 243,000 | 231,000 | 239,000 | 164 |
| 2006/05/30 | 280,000 | 280,000 | 249,000 | 256,000 | 307 |
| 2006/05/29 | 289,000 | 298,000 | 287,000 | 287,000 | 134 |
| 2006/05/26 | 304,000 | 308,000 | 291,000 | 294,000 | 83 |
| 2006/05/25 | 299,000 | 300,000 | 294,000 | 299,000 | 26 |
| 2006/05/24 | 293,000 | 299,000 | 288,000 | 297,000 | 146 |
| 2006/05/23 | 304,000 | 304,000 | 291,000 | 292,000 | 219 |
| 2006/05/22 | 312,000 | 326,000 | 305,000 | 305,000 | 206 |
| 2006/05/19 | 289,000 | 305,000 | 289,000 | 305,000 | 121 |
| 2006/05/18 | 285,000 | 299,000 | 280,000 | 293,000 | 166 |
| 2006/05/17 | 295,000 | 304,000 | 270,000 | 299,000 | 856 |
| 2006/05/16 | 344,000 | 348,000 | 304,000 | 304,000 | 769 |
| 2006/05/15 | 400,000 | 404,000 | 354,000 | 354,000 | 932 |
| 2006/05/12 | 403,000 | 418,000 | 379,000 | 404,000 | 2,020 |
| 2006/05/11 | 376,000 | 399,000 | 362,000 | 399,000 | 959 |
| 2006/05/10 | 353,000 | 393,000 | 347,000 | 371,000 | 1,683 |
| 2006/05/09 | 343,000 | 358,000 | 340,000 | 349,000 | 111 |
| 2006/05/08 | 354,000 | 354,000 | 341,000 | 345,000 | 69 |
| 2006/05/02 | 352,000 | 354,000 | 336,000 | 344,000 | 192 |
| 2006/05/01 | 324,000 | 370,000 | 324,000 | 352,000 | 792 |
| 2006/04/28 | 314,000 | 323,000 | 306,000 | 323,000 | 58 |
| 2006/04/27 | 326,000 | 334,000 | 321,000 | 321,000 | 40 |
| 2006/04/26 | 317,000 | 333,000 | 316,000 | 333,000 | 149 |
| 2006/04/25 | 303,000 | 330,000 | 299,000 | 330,000 | 311 |
| 2006/04/24 | 279,000 | 305,000 | 279,000 | 290,000 | 118 |
| 2006/04/21 | 317,000 | 335,000 | 290,000 | 302,000 | 352 |
| 2006/04/20 | 332,000 | 332,000 | 315,000 | 320,000 | 136 |
| 2006/04/19 | 345,000 | 351,000 | 330,000 | 332,000 | 259 |
| 2006/04/18 | 321,000 | 340,000 | 321,000 | 338,000 | 190 |
| 2006/04/17 | 340,000 | 343,000 | 321,000 | 333,000 | 599 |
| 2006/04/14 | 391,000 | 398,000 | 345,000 | 355,000 | 3,954 |
| 2006/04/13 | 312,000 | 361,000 | 312,000 | 361,000 | 3,564 |
| 2006/04/12 | 311,000 | 311,000 | 306,000 | 311,000 | 109 |
| 2006/04/11 | 308,000 | 314,000 | 303,000 | 311,000 | 171 |
| 2006/04/10 | 309,000 | 311,000 | 304,000 | 311,000 | 92 |
| 2006/04/07 | 310,000 | 310,000 | 303,000 | 308,000 | 120 |
| 2006/04/06 | 312,000 | 315,000 | 307,000 | 310,000 | 111 |
| 2006/04/05 | 318,000 | 325,000 | 300,000 | 312,000 | 491 |
| 2006/04/04 | 304,000 | 325,000 | 298,000 | 309,000 | 762 |
| 2006/04/03 | 290,000 | 301,000 | 289,000 | 300,000 | 279 |
| 2006/03/31 | 295,000 | 310,000 | 287,000 | 287,000 | 476 |
| 2006/03/30 | 305,000 | 306,000 | 291,000 | 297,000 | 117 |
| 2006/03/29 | 291,000 | 301,000 | 288,000 | 299,000 | 185 |
| 2006/03/28 | 299,000 | 299,000 | 287,000 | 294,000 | 93 |
| 2006/03/27 | 286,000 | 310,000 | 280,000 | 298,000 | 483 |
| 2006/03/24 | 285,000 | 288,000 | 280,000 | 288,000 | 97 |
| 2006/03/23 | 284,000 | 289,000 | 283,000 | 286,000 | 113 |
| 2006/03/22 | 297,000 | 297,000 | 283,000 | 290,000 | 180 |
| 2006/03/20 | 303,000 | 305,000 | 296,000 | 297,000 | 167 |
| 2006/03/17 | 298,000 | 300,000 | 293,000 | 298,000 | 121 |
| 2006/03/16 | 303,000 | 304,000 | 290,000 | 296,000 | 369 |
| 2006/03/15 | 311,000 | 339,000 | 296,000 | 307,000 | 1,738 |
| 2006/03/14 | 288,000 | 307,000 | 281,000 | 300,000 | 290 |
| 2006/03/13 | 289,000 | 290,000 | 278,000 | 285,000 | 169 |
| 2006/03/10 | 274,000 | 277,000 | 265,000 | 275,000 | 180 |
| 2006/03/09 | 269,000 | 273,000 | 264,000 | 268,000 | 144 |
| 2006/03/08 | 257,000 | 267,000 | 257,000 | 267,000 | 95 |
| 2006/03/07 | 267,000 | 270,000 | 258,000 | 261,000 | 273 |
| 2006/03/06 | 262,000 | 278,000 | 253,000 | 275,000 | 222 |
| 2006/03/03 | 260,000 | 270,000 | 252,000 | 263,000 | 259 |
| 2006/03/02 | 295,000 | 300,000 | 261,000 | 263,000 | 350 |
| 2006/03/01 | 279,000 | 300,000 | 276,000 | 289,000 | 477 |
| 2006/02/28 | 346,000 | 350,000 | 286,000 | 310,000 | 1,083 |
| 2006/02/27 | 331,000 | 331,000 | 316,000 | 331,000 | 749 |
| 2006/02/24 | 259,000 | 291,000 | 256,000 | 291,000 | 775 |
| 2006/02/23 | 239,000 | 251,000 | 222,000 | 251,000 | 750 |
| 2006/02/22 | 203,000 | 220,000 | 187,000 | 211,000 | 517 |
| 2006/02/21 | 173,000 | 206,000 | 173,000 | 206,000 | 470 |
| 2006/02/20 | 186,000 | 206,000 | 176,000 | 176,000 | 542 |
| 2006/02/17 | 232,000 | 233,000 | 190,000 | 196,000 | 438 |
| 2006/02/16 | 234,000 | 234,000 | 215,000 | 224,000 | 462 |
| 2006/02/15 | 275,000 | 277,000 | 230,000 | 244,000 | 462 |
| 2006/02/14 | 275,000 | 284,000 | 254,000 | 269,000 | 495 |
| 2006/02/13 | 344,000 | 344,000 | 294,000 | 294,000 | 375 |
| 2006/02/10 | 358,000 | 358,000 | 336,000 | 344,000 | 151 |
| 2006/02/09 | 365,000 | 372,000 | 354,000 | 360,000 | 91 |
| 2006/02/08 | 371,000 | 386,000 | 341,000 | 361,000 | 315 |
| 2006/02/07 | 358,000 | 373,000 | 356,000 | 371,000 | 138 |
| 2006/02/06 | 353,000 | 357,000 | 350,000 | 357,000 | 101 |
| 2006/02/03 | 350,000 | 353,000 | 345,000 | 352,000 | 103 |
| 2006/02/02 | 353,000 | 353,000 | 338,000 | 341,000 | 170 |
| 2006/02/01 | 364,000 | 364,000 | 349,000 | 352,000 | 111 |
| 2006/01/31 | 374,000 | 374,000 | 353,000 | 354,000 | 201 |
| 2006/01/30 | 393,000 | 400,000 | 375,000 | 375,000 | 188 |
| 2006/01/27 | 384,000 | 393,000 | 384,000 | 390,000 | 112 |
| 2006/01/26 | 401,000 | 401,000 | 379,000 | 393,000 | 176 |
| 2006/01/25 | 401,000 | 407,000 | 385,000 | 395,000 | 526 |
| 2006/01/24 | 380,000 | 410,000 | 337,000 | 390,000 | 472 |
| 2006/01/23 | 400,000 | 400,000 | 385,000 | 385,000 | 132 |
| 2006/01/20 | 482,000 | 493,000 | 430,000 | 435,000 | 181 |
| 2006/01/19 | 420,000 | 489,000 | 420,000 | 480,000 | 256 |
| 2006/01/18 | 534,000 | 534,000 | 441,000 | 441,000 | 192 |
| 2006/01/17 | 548,000 | 589,000 | 540,000 | 541,000 | 209 |
| 2006/01/16 | 570,000 | 610,000 | 570,000 | 598,000 | 421 |
| 2006/01/13 | 554,000 | 575,000 | 554,000 | 570,000 | 118 |
| 2006/01/12 | 557,000 | 557,000 | 549,000 | 554,000 | 50 |
| 2006/01/11 | 546,000 | 560,000 | 545,000 | 553,000 | 77 |
| 2006/01/10 | 551,000 | 575,000 | 551,000 | 573,000 | 140 |
| 2006/01/06 | 550,000 | 555,000 | 545,000 | 549,000 | 35 |
| 2006/01/05 | 545,000 | 560,000 | 541,000 | 549,000 | 74 |
| 2006/01/04 | 543,000 | 549,000 | 542,000 | 546,000 | 23 |