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 |
|---|---|---|---|---|---|
| 2008/12/24 | 17,630 | 18,400 | 17,610 | 17,780 | 33 |
| 2008/12/22 | 17,610 | 17,620 | 17,610 | 17,620 | 19 |
| 2008/12/19 | 18,100 | 18,220 | 18,000 | 18,010 | 19 |
| 2008/12/18 | 17,760 | 19,000 | 17,760 | 19,000 | 24 |
| 2008/12/17 | 17,500 | 18,150 | 17,500 | 17,750 | 34 |
| 2008/12/16 | 18,020 | 18,500 | 17,600 | 18,500 | 45 |
| 2008/12/15 | 18,500 | 18,500 | 17,800 | 18,000 | 10 |
| 2008/12/12 | 18,000 | 18,010 | 17,800 | 17,810 | 11 |
| 2008/12/11 | 18,610 | 19,000 | 18,000 | 18,000 | 10 |
| 2008/12/10 | 18,050 | 18,600 | 18,050 | 18,600 | 30 |
| 2008/12/09 | 18,900 | 18,900 | 18,010 | 18,020 | 17 |
| 2008/12/08 | 18,000 | 18,900 | 17,850 | 18,900 | 16 |
| 2008/12/05 | 18,320 | 18,320 | 17,810 | 17,840 | 9 |
| 2008/12/04 | 20,610 | 20,610 | 18,310 | 18,310 | 33 |
| 2008/12/03 | 19,900 | 20,310 | 19,600 | 20,310 | 10 |
| 2008/12/02 | 21,100 | 21,100 | 18,900 | 19,300 | 11 |
| 2008/12/01 | 21,500 | 22,000 | 20,800 | 20,800 | 17 |
| 2008/11/28 | 21,500 | 22,000 | 21,400 | 21,700 | 33 |
| 2008/11/27 | 19,500 | 20,500 | 19,100 | 20,500 | 26 |
| 2008/11/26 | 20,400 | 20,400 | 20,400 | 20,400 | 1 |
| 2008/11/25 | 21,400 | 21,400 | 19,300 | 20,400 | 62 |
| 2008/11/21 | 20,500 | 20,500 | 20,400 | 20,500 | 30 |
| 2008/11/20 | 18,600 | 18,790 | 18,500 | 18,790 | 12 |
| 2008/11/19 | 20,000 | 20,100 | 20,000 | 20,100 | 7 |
| 2008/11/18 | 19,400 | 19,400 | 18,800 | 18,800 | 8 |
| 2008/11/14 | 22,000 | 22,000 | 20,000 | 21,000 | 45 |
| 2008/11/13 | 21,700 | 21,700 | 21,320 | 21,700 | 32 |
| 2008/11/12 | 23,500 | 26,500 | 23,500 | 24,100 | 60 |
| 2008/11/11 | 22,800 | 24,000 | 20,000 | 24,000 | 215 |
| 2008/11/10 | 23,100 | 23,100 | 23,100 | 23,100 | 15 |
| 2008/11/07 | 26,100 | 26,100 | 26,100 | 26,100 | 2 |
| 2008/11/06 | 29,100 | 29,100 | 29,100 | 29,100 | 5 |
| 2008/11/05 | 36,000 | 36,000 | 32,250 | 33,900 | 16 |
| 2008/11/04 | 33,600 | 35,000 | 30,800 | 35,000 | 27 |
| 2008/10/31 | 34,000 | 37,000 | 34,000 | 34,000 | 69 |
| 2008/10/30 | 28,600 | 34,200 | 28,600 | 34,200 | 96 |
| 2008/10/29 | 28,400 | 30,200 | 28,000 | 30,200 | 98 |
| 2008/10/28 | 27,500 | 27,800 | 23,900 | 27,500 | 134 |
| 2008/10/27 | 25,800 | 26,900 | 22,600 | 26,900 | 62 |
| 2008/10/24 | 28,600 | 28,600 | 25,600 | 26,500 | 13 |
| 2008/10/23 | 23,100 | 25,600 | 23,100 | 25,600 | 41 |
| 2008/10/22 | 29,000 | 29,000 | 26,100 | 26,100 | 91 |
| 2008/10/21 | 32,800 | 32,800 | 29,000 | 29,700 | 35 |
| 2008/10/20 | 31,600 | 31,600 | 29,000 | 31,600 | 88 |
| 2008/10/17 | 25,300 | 28,600 | 24,400 | 28,600 | 27 |
| 2008/10/16 | 22,000 | 25,600 | 21,000 | 25,600 | 39 |
| 2008/10/15 | 24,000 | 24,000 | 22,600 | 22,600 | 38 |
| 2008/10/14 | 21,000 | 21,000 | 21,000 | 21,000 | 16 |
| 2008/10/10 | 17,560 | 19,000 | 17,560 | 19,000 | 37 |
| 2008/10/09 | 18,500 | 20,500 | 18,500 | 19,500 | 51 |
| 2008/10/08 | 21,000 | 21,510 | 20,000 | 20,000 | 72 |
| 2008/10/07 | 23,900 | 24,300 | 23,000 | 23,000 | 47 |
| 2008/10/06 | 24,500 | 26,000 | 23,900 | 23,900 | 48 |
| 2008/10/03 | 27,000 | 27,000 | 24,700 | 26,900 | 24 |
| 2008/10/02 | 28,120 | 28,140 | 27,600 | 27,600 | 23 |
| 2008/10/01 | 30,000 | 30,400 | 30,000 | 30,000 | 20 |
| 2008/09/30 | 27,300 | 30,000 | 27,300 | 30,000 | 28 |
| 2008/09/29 | 31,800 | 31,800 | 30,000 | 30,500 | 24 |
| 2008/09/26 | 35,000 | 35,000 | 33,400 | 33,400 | 19 |
| 2008/09/25 | 35,000 | 35,000 | 35,000 | 35,000 | 7 |
| 2008/09/24 | 33,500 | 33,500 | 33,500 | 33,500 | 2 |
| 2008/09/22 | 33,000 | 34,000 | 32,200 | 34,000 | 8 |
| 2008/09/19 | 31,750 | 32,850 | 31,600 | 32,000 | 13 |
| 2008/09/18 | 34,500 | 35,300 | 31,500 | 31,850 | 91 |
| 2008/09/17 | 31,900 | 35,500 | 31,900 | 35,500 | 112 |
| 2008/09/16 | 28,400 | 32,000 | 28,000 | 32,000 | 100 |
| 2008/09/12 | 32,300 | 32,800 | 32,000 | 32,000 | 15 |
| 2008/09/11 | 30,500 | 32,700 | 30,500 | 32,600 | 23 |
| 2008/09/10 | 30,500 | 32,400 | 30,500 | 32,400 | 12 |
| 2008/09/09 | 31,500 | 33,100 | 31,500 | 32,950 | 6 |
| 2008/09/08 | 30,950 | 30,950 | 30,950 | 30,950 | 2 |
| 2008/09/05 | 30,200 | 30,550 | 30,200 | 30,550 | 54 |
| 2008/09/04 | 35,000 | 35,000 | 33,400 | 33,600 | 27 |
| 2008/09/03 | 39,650 | 39,650 | 37,000 | 37,000 | 36 |
| 2008/09/02 | 37,000 | 38,500 | 37,000 | 38,500 | 5 |
| 2008/09/01 | 38,100 | 38,100 | 37,300 | 37,300 | 4 |
| 2008/08/28 | 39,000 | 39,900 | 38,500 | 38,500 | 7 |
| 2008/08/27 | 40,500 | 40,500 | 38,900 | 38,900 | 2 |
| 2008/08/26 | 38,700 | 40,000 | 38,700 | 40,000 | 3 |
| 2008/08/25 | 41,800 | 41,800 | 41,800 | 41,800 | 7 |
| 2008/08/22 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2008/08/21 | 36,600 | 38,600 | 36,600 | 38,200 | 10 |
| 2008/08/20 | 36,700 | 39,000 | 36,600 | 37,000 | 29 |
| 2008/08/19 | 36,900 | 38,000 | 36,500 | 38,000 | 10 |
| 2008/08/18 | 38,000 | 38,000 | 36,400 | 37,100 | 6 |
| 2008/08/15 | 38,100 | 38,300 | 38,100 | 38,300 | 8 |
| 2008/08/14 | 41,000 | 42,000 | 40,250 | 40,500 | 12 |
| 2008/08/13 | 41,100 | 41,100 | 40,300 | 40,300 | 5 |
| 2008/08/12 | 41,800 | 44,200 | 41,800 | 44,200 | 11 |
| 2008/08/11 | 41,000 | 42,000 | 41,000 | 41,500 | 4 |
| 2008/08/08 | 40,000 | 40,800 | 39,200 | 40,500 | 34 |
| 2008/08/07 | 42,800 | 42,800 | 41,100 | 41,200 | 27 |
| 2008/08/06 | 43,150 | 44,200 | 42,650 | 43,800 | 15 |
| 2008/08/05 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2008/08/04 | 43,800 | 44,700 | 43,500 | 44,400 | 4 |
| 2008/08/01 | 45,650 | 45,650 | 44,000 | 44,000 | 12 |
| 2008/07/31 | 46,600 | 47,000 | 45,700 | 45,700 | 13 |
| 2008/07/30 | 46,600 | 47,800 | 46,600 | 47,800 | 8 |
| 2008/07/29 | 47,100 | 47,100 | 46,500 | 46,500 | 17 |
| 2008/07/25 | 49,300 | 50,000 | 49,000 | 49,500 | 32 |
| 2008/07/24 | 48,800 | 49,800 | 48,000 | 48,500 | 73 |
| 2008/07/23 | 46,200 | 49,400 | 46,200 | 48,050 | 56 |
| 2008/07/22 | 47,200 | 47,200 | 46,200 | 46,200 | 5 |
| 2008/07/18 | 48,200 | 48,200 | 46,200 | 46,200 | 18 |
| 2008/07/17 | 46,800 | 47,800 | 46,600 | 47,800 | 12 |
| 2008/07/16 | 46,500 | 47,200 | 46,200 | 47,200 | 30 |
| 2008/07/15 | 47,400 | 47,900 | 46,500 | 47,400 | 19 |
| 2008/07/14 | 46,200 | 47,300 | 46,200 | 47,000 | 8 |
| 2008/07/11 | 48,400 | 48,400 | 44,900 | 46,200 | 33 |
| 2008/07/10 | 46,000 | 48,500 | 46,000 | 48,500 | 32 |
| 2008/07/09 | 46,200 | 46,300 | 44,950 | 44,950 | 29 |
| 2008/07/08 | 46,000 | 49,900 | 46,000 | 48,900 | 34 |
| 2008/07/07 | 46,000 | 46,800 | 44,050 | 46,800 | 23 |
| 2008/07/04 | 44,500 | 46,000 | 44,100 | 45,900 | 40 |
| 2008/07/03 | 45,000 | 45,000 | 44,000 | 44,900 | 24 |
| 2008/07/02 | 45,100 | 45,100 | 43,800 | 45,000 | 27 |
| 2008/07/01 | 45,000 | 45,100 | 43,400 | 45,100 | 23 |
| 2008/06/30 | 44,500 | 45,000 | 43,100 | 45,000 | 26 |
| 2008/06/27 | 45,800 | 47,500 | 45,800 | 46,500 | 21 |
| 2008/06/26 | 48,000 | 48,100 | 46,200 | 47,000 | 36 |
| 2008/06/25 | 51,000 | 51,000 | 48,500 | 49,000 | 23 |
| 2008/06/24 | 53,000 | 53,000 | 48,700 | 50,400 | 105 |
| 2008/06/23 | 49,500 | 54,500 | 49,500 | 53,700 | 104 |
| 2008/06/20 | 56,500 | 57,000 | 49,200 | 50,000 | 383 |
| 2008/06/19 | 52,500 | 52,500 | 52,500 | 52,500 | 26 |
| 2008/06/18 | 45,300 | 48,500 | 44,750 | 48,500 | 39 |
| 2008/06/17 | 43,600 | 44,500 | 43,400 | 44,500 | 46 |
| 2008/06/16 | 43,400 | 44,000 | 43,400 | 44,000 | 60 |
| 2008/06/13 | 46,400 | 47,000 | 45,100 | 45,300 | 19 |
| 2008/06/12 | 47,600 | 47,600 | 46,000 | 46,000 | 13 |
| 2008/06/11 | 46,500 | 48,000 | 46,000 | 46,000 | 44 |
| 2008/06/10 | 48,500 | 48,500 | 46,300 | 46,300 | 71 |
| 2008/06/09 | 47,900 | 48,300 | 46,100 | 48,300 | 82 |
| 2008/06/06 | 50,100 | 51,000 | 49,000 | 49,900 | 109 |
| 2008/06/05 | 55,500 | 55,500 | 50,600 | 50,600 | 131 |
| 2008/06/04 | 56,000 | 56,000 | 53,300 | 54,500 | 129 |
| 2008/06/03 | 54,000 | 57,000 | 53,800 | 55,100 | 184 |
| 2008/06/02 | 55,000 | 57,000 | 52,600 | 56,500 | 227 |
| 2008/05/30 | 57,900 | 58,500 | 53,200 | 54,400 | 308 |
| 2008/05/29 | 58,000 | 58,200 | 52,500 | 56,400 | 441 |
| 2008/05/28 | 61,700 | 66,500 | 56,500 | 56,600 | 1,040 |
| 2008/05/27 | 70,500 | 70,500 | 60,700 | 61,500 | 854 |
| 2008/05/26 | 76,500 | 80,500 | 65,000 | 65,500 | 949 |
| 2008/05/23 | 70,500 | 70,500 | 70,500 | 70,500 | 21 |
| 2008/05/22 | 65,500 | 65,500 | 65,500 | 65,500 | 188 |
| 2008/05/21 | 59,400 | 60,500 | 56,100 | 60,500 | 191 |
| 2008/05/20 | 52,000 | 55,500 | 52,000 | 55,500 | 205 |
| 2008/05/19 | 49,650 | 51,800 | 49,300 | 50,500 | 105 |
| 2008/05/16 | 48,900 | 49,250 | 48,000 | 49,250 | 30 |
| 2008/05/15 | 47,300 | 49,300 | 47,000 | 48,000 | 58 |
| 2008/05/14 | 49,500 | 49,800 | 47,400 | 48,300 | 112 |
| 2008/05/13 | 45,700 | 46,700 | 44,000 | 46,700 | 63 |
| 2008/05/12 | 44,700 | 45,400 | 44,000 | 45,400 | 54 |
| 2008/05/09 | 44,800 | 45,000 | 43,100 | 43,300 | 53 |
| 2008/05/08 | 40,700 | 42,600 | 40,500 | 42,600 | 63 |
| 2008/05/07 | 42,600 | 42,900 | 42,100 | 42,300 | 42 |
| 2008/05/02 | 41,500 | 42,500 | 41,500 | 42,400 | 40 |
| 2008/05/01 | 41,600 | 42,700 | 40,950 | 41,900 | 29 |
| 2008/04/30 | 42,600 | 43,000 | 42,000 | 42,000 | 94 |
| 2008/04/28 | 45,000 | 45,000 | 42,450 | 43,450 | 97 |
| 2008/04/25 | 46,100 | 46,400 | 45,300 | 46,400 | 20 |
| 2008/04/24 | 45,550 | 46,000 | 45,400 | 45,500 | 27 |
| 2008/04/23 | 46,950 | 46,950 | 46,300 | 46,300 | 5 |
| 2008/04/22 | 47,000 | 47,600 | 46,950 | 46,950 | 12 |
| 2008/04/21 | 47,200 | 47,200 | 46,950 | 47,000 | 11 |
| 2008/04/18 | 47,000 | 48,100 | 47,000 | 48,000 | 10 |
| 2008/04/17 | 47,000 | 48,100 | 46,600 | 48,100 | 15 |
| 2008/04/16 | 45,200 | 48,500 | 45,000 | 47,100 | 44 |
| 2008/04/15 | 45,200 | 45,300 | 45,200 | 45,200 | 5 |
| 2008/04/14 | 46,000 | 46,400 | 46,000 | 46,400 | 7 |
| 2008/04/11 | 46,100 | 46,500 | 44,400 | 46,500 | 5 |
| 2008/04/10 | 45,900 | 46,000 | 45,100 | 46,000 | 23 |
| 2008/04/09 | 47,300 | 47,300 | 46,700 | 46,700 | 17 |
| 2008/04/08 | 47,800 | 49,000 | 47,200 | 47,300 | 44 |
| 2008/04/07 | 48,800 | 48,800 | 47,000 | 47,400 | 16 |
| 2008/04/04 | 48,500 | 48,500 | 46,800 | 48,000 | 13 |
| 2008/04/03 | 47,200 | 48,500 | 46,400 | 48,500 | 15 |
| 2008/04/02 | 47,200 | 48,000 | 46,500 | 48,000 | 54 |
| 2008/04/01 | 47,700 | 47,700 | 47,700 | 47,700 | 1 |
| 2008/03/31 | 49,100 | 49,100 | 48,100 | 48,100 | 9 |
| 2008/03/28 | 50,500 | 50,500 | 50,000 | 50,500 | 24 |
| 2008/03/27 | 51,700 | 51,700 | 50,300 | 51,500 | 3 |
| 2008/03/26 | 52,000 | 52,000 | 50,100 | 52,000 | 19 |
| 2008/03/25 | 52,500 | 52,500 | 50,000 | 52,000 | 28 |
| 2008/03/24 | 50,700 | 51,000 | 49,500 | 51,000 | 17 |
| 2008/03/21 | 49,000 | 50,900 | 49,000 | 50,700 | 17 |
| 2008/03/19 | 47,600 | 48,800 | 47,600 | 48,400 | 40 |
| 2008/03/18 | 46,500 | 48,000 | 45,500 | 48,000 | 25 |
| 2008/03/17 | 51,500 | 51,500 | 46,100 | 47,700 | 40 |
| 2008/03/14 | 51,200 | 53,000 | 47,500 | 50,500 | 149 |
| 2008/03/13 | 55,000 | 55,000 | 52,000 | 52,500 | 31 |
| 2008/03/12 | 57,500 | 58,000 | 54,000 | 56,500 | 50 |
| 2008/03/11 | 53,100 | 57,000 | 53,100 | 57,000 | 60 |
| 2008/03/10 | 55,200 | 58,500 | 55,100 | 58,000 | 32 |
| 2008/03/07 | 57,000 | 57,000 | 55,000 | 55,200 | 24 |
| 2008/03/06 | 56,800 | 58,000 | 56,500 | 58,000 | 7 |
| 2008/03/05 | 59,600 | 59,600 | 56,200 | 59,600 | 49 |
| 2008/03/04 | 62,500 | 62,500 | 59,500 | 61,000 | 36 |
| 2008/03/03 | 65,000 | 65,000 | 63,000 | 63,500 | 22 |
| 2008/02/29 | 66,600 | 67,500 | 66,100 | 66,100 | 22 |
| 2008/02/28 | 68,800 | 69,000 | 67,100 | 69,000 | 29 |
| 2008/02/27 | 68,500 | 69,000 | 68,500 | 69,000 | 6 |
| 2008/02/26 | 70,500 | 70,500 | 67,900 | 67,900 | 14 |
| 2008/02/25 | 71,000 | 71,000 | 69,200 | 70,500 | 22 |
| 2008/02/22 | 68,100 | 72,000 | 68,000 | 69,000 | 37 |
| 2008/02/21 | 71,500 | 73,900 | 71,000 | 71,000 | 24 |
| 2008/02/20 | 70,300 | 74,100 | 69,900 | 71,000 | 44 |
| 2008/02/19 | 69,100 | 71,600 | 69,100 | 70,300 | 78 |
| 2008/02/18 | 67,800 | 69,100 | 66,300 | 69,100 | 67 |
| 2008/02/15 | 60,600 | 66,600 | 58,100 | 65,600 | 184 |
| 2008/02/14 | 62,100 | 62,100 | 62,100 | 62,100 | 210 |
| 2008/02/13 | 71,700 | 77,000 | 66,600 | 67,100 | 148 |
| 2008/02/12 | 77,500 | 77,500 | 71,700 | 71,700 | 57 |
| 2008/02/08 | 80,500 | 80,500 | 78,000 | 79,500 | 25 |
| 2008/02/07 | 87,000 | 87,000 | 74,500 | 80,000 | 108 |
| 2008/02/06 | 85,100 | 86,000 | 84,200 | 84,300 | 39 |
| 2008/02/05 | 87,400 | 89,600 | 87,400 | 89,100 | 38 |
| 2008/02/04 | 89,500 | 90,000 | 87,300 | 87,700 | 39 |
| 2008/02/01 | 90,200 | 92,000 | 88,000 | 89,000 | 78 |
| 2008/01/31 | 91,000 | 91,000 | 87,000 | 89,900 | 32 |
| 2008/01/30 | 91,500 | 91,800 | 89,900 | 91,700 | 24 |
| 2008/01/29 | 92,000 | 93,800 | 91,000 | 91,900 | 23 |
| 2008/01/28 | 95,400 | 96,000 | 89,500 | 91,000 | 87 |
| 2008/01/25 | 94,900 | 94,900 | 92,000 | 94,400 | 41 |
| 2008/01/24 | 92,000 | 92,900 | 90,100 | 92,800 | 29 |
| 2008/01/23 | 90,500 | 93,000 | 88,000 | 89,900 | 48 |
| 2008/01/22 | 90,400 | 92,000 | 88,000 | 88,000 | 67 |
| 2008/01/21 | 94,600 | 98,000 | 93,000 | 93,500 | 77 |
| 2008/01/18 | 89,000 | 95,000 | 87,200 | 94,000 | 67 |
| 2008/01/17 | 87,000 | 90,800 | 87,000 | 90,000 | 89 |
| 2008/01/16 | 87,300 | 91,500 | 87,300 | 87,600 | 325 |
| 2008/01/15 | 113,000 | 114,000 | 96,300 | 97,300 | 155 |
| 2008/01/11 | 121,000 | 122,000 | 115,000 | 115,000 | 150 |
| 2008/01/10 | 124,000 | 125,000 | 122,000 | 122,000 | 20 |
| 2008/01/09 | 122,000 | 124,000 | 120,000 | 124,000 | 37 |
| 2008/01/08 | 121,000 | 124,000 | 121,000 | 124,000 | 60 |
| 2008/01/07 | 122,000 | 123,000 | 121,000 | 122,000 | 76 |
| 2008/01/04 | 126,000 | 126,000 | 124,000 | 124,000 | 65 |