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 |
---|---|---|---|---|---|
2009/12/30 | 217 | 232 | 215 | 223 | 3,500 |
2009/12/29 | 220 | 220 | 219 | 220 | 1,500 |
2009/12/28 | 229 | 229 | 213 | 217 | 2,800 |
2009/12/25 | 224 | 229 | 219 | 219 | 3,600 |
2009/12/24 | 206 | 223 | 206 | 223 | 13,100 |
2009/12/22 | 230 | 230 | 220 | 221 | 2,300 |
2009/12/21 | 224 | 231 | 222 | 231 | 3,900 |
2009/12/18 | 231 | 231 | 215 | 224 | 3,300 |
2009/12/17 | 231 | 231 | 230 | 231 | 600 |
2009/12/16 | 235 | 235 | 231 | 231 | 500 |
2009/12/15 | 239 | 239 | 234 | 235 | 900 |
2009/12/14 | 230 | 241 | 230 | 238 | 3,500 |
2009/12/11 | 233 | 239 | 232 | 234 | 1,100 |
2009/12/10 | 238 | 240 | 232 | 232 | 5,100 |
2009/12/09 | 264 | 264 | 242 | 253 | 3,900 |
2009/12/08 | 257 | 260 | 240 | 260 | 6,600 |
2009/12/07 | 245 | 298 | 245 | 262 | 38,600 |
2009/12/04 | 225 | 240 | 222 | 239 | 6,100 |
2009/12/03 | 221 | 225 | 213 | 225 | 4,000 |
2009/12/02 | 219 | 223 | 219 | 223 | 1,200 |
2009/12/01 | 212 | 225 | 210 | 224 | 3,600 |
2009/11/30 | 217 | 220 | 214 | 214 | 5,100 |
2009/11/27 | 216 | 221 | 213 | 221 | 2,300 |
2009/11/26 | 215 | 227 | 215 | 221 | 9,700 |
2009/11/25 | 245 | 245 | 210 | 238 | 10,700 |
2009/11/24 | 201 | 249 | 201 | 245 | 15,700 |
2009/11/20 | 198 | 205 | 194 | 205 | 2,700 |
2009/11/19 | 198 | 198 | 189 | 198 | 2,800 |
2009/11/18 | 203 | 208 | 194 | 196 | 15,500 |
2009/11/17 | 211 | 220 | 205 | 207 | 9,300 |
2009/11/16 | 211 | 230 | 209 | 230 | 6,800 |
2009/11/13 | 235 | 235 | 222 | 225 | 3,100 |
2009/11/12 | 238 | 239 | 230 | 230 | 3,500 |
2009/11/11 | 234 | 238 | 230 | 238 | 6,400 |
2009/11/10 | 257 | 257 | 235 | 235 | 12,100 |
2009/11/09 | 243 | 257 | 235 | 257 | 14,300 |
2009/11/06 | 257 | 273 | 235 | 258 | 23,500 |
2009/11/05 | 316 | 316 | 254 | 254 | 58,800 |
2009/11/04 | 331 | 354 | 290 | 306 | 170,000 |
2009/11/02 | 235 | 306 | 235 | 281 | 115,600 |
2009/10/30 | 210 | 230 | 200 | 226 | 24,200 |
2009/10/29 | 202 | 214 | 202 | 210 | 15,100 |
2009/10/28 | 202 | 220 | 202 | 210 | 9,600 |
2009/10/27 | 203 | 203 | 195 | 197 | 800 |
2009/10/26 | 197 | 208 | 197 | 208 | 1,300 |
2009/10/23 | 208 | 208 | 202 | 202 | 2,300 |
2009/10/22 | 204 | 204 | 204 | 204 | 400 |
2009/10/21 | 204 | 206 | 204 | 204 | 500 |
2009/10/20 | 210 | 220 | 206 | 209 | 5,500 |
2009/10/19 | 212 | 212 | 196 | 210 | 5,100 |
2009/10/16 | 220 | 222 | 215 | 215 | 800 |
2009/10/15 | 225 | 226 | 217 | 223 | 4,600 |
2009/10/14 | 214 | 225 | 214 | 225 | 1,600 |
2009/10/13 | 213 | 218 | 213 | 215 | 4,000 |
2009/10/09 | 215 | 219 | 211 | 211 | 2,200 |
2009/10/08 | 220 | 231 | 215 | 216 | 5,200 |
2009/10/07 | 209 | 219 | 209 | 218 | 8,800 |
2009/10/06 | 200 | 224 | 195 | 220 | 17,700 |
2009/10/05 | 193 | 196 | 189 | 190 | 8,000 |
2009/10/02 | 205 | 210 | 205 | 208 | 1,700 |
2009/10/01 | 205 | 209 | 200 | 209 | 13,600 |
2009/09/30 | 222 | 222 | 207 | 215 | 6,300 |
2009/09/29 | 238 | 244 | 230 | 230 | 4,200 |
2009/09/28 | 235 | 235 | 228 | 233 | 1,300 |
2009/09/25 | 235 | 240 | 229 | 230 | 4,400 |
2009/09/24 | 242 | 242 | 228 | 240 | 6,900 |
2009/09/18 | 246 | 263 | 223 | 262 | 7,100 |
2009/09/17 | 254 | 254 | 240 | 253 | 5,200 |
2009/09/16 | 270 | 270 | 250 | 250 | 10,200 |
2009/09/15 | 282 | 287 | 270 | 270 | 5,700 |
2009/09/14 | 283 | 296 | 280 | 294 | 2,300 |
2009/09/11 | 293 | 294 | 289 | 293 | 1,600 |
2009/09/10 | 290 | 304 | 288 | 290 | 2,800 |
2009/09/09 | 280 | 313 | 280 | 300 | 16,100 |
2009/09/08 | 293 | 293 | 275 | 278 | 6,400 |
2009/09/07 | 296 | 299 | 296 | 299 | 400 |
2009/09/04 | 300 | 302 | 296 | 296 | 2,400 |
2009/09/03 | 304 | 304 | 300 | 300 | 2,300 |
2009/09/02 | 303 | 304 | 299 | 304 | 2,800 |
2009/09/01 | 307 | 307 | 301 | 306 | 3,000 |
2009/08/31 | 305 | 306 | 302 | 306 | 1,800 |
2009/08/28 | 307 | 310 | 306 | 306 | 4,600 |
2009/08/27 | 307 | 312 | 305 | 308 | 7,800 |
2009/08/26 | 307 | 312 | 303 | 307 | 5,500 |
2009/08/25 | 321 | 321 | 301 | 307 | 8,100 |
2009/08/24 | 317 | 321 | 309 | 319 | 4,000 |
2009/08/21 | 304 | 315 | 304 | 315 | 7,100 |
2009/08/20 | 306 | 314 | 304 | 306 | 6,700 |
2009/08/19 | 320 | 326 | 305 | 310 | 10,500 |
2009/08/18 | 322 | 329 | 312 | 320 | 9,000 |
2009/08/17 | 327 | 330 | 321 | 322 | 5,000 |
2009/08/14 | 340 | 340 | 321 | 328 | 8,600 |
2009/08/13 | 320 | 378 | 315 | 339 | 44,200 |
2009/08/12 | 330 | 330 | 320 | 320 | 5,600 |
2009/08/11 | 319 | 328 | 311 | 328 | 7,500 |
2009/08/10 | 317 | 319 | 311 | 316 | 8,800 |
2009/08/07 | 330 | 330 | 315 | 327 | 7,100 |
2009/08/06 | 308 | 333 | 304 | 333 | 24,700 |
2009/08/05 | 330 | 330 | 317 | 317 | 8,400 |
2009/08/04 | 335 | 335 | 319 | 319 | 11,300 |
2009/08/03 | 326 | 339 | 317 | 330 | 17,000 |
2009/07/31 | 353 | 353 | 337 | 346 | 18,700 |
2009/07/30 | 385 | 385 | 341 | 355 | 65,200 |
2009/07/29 | 333 | 393 | 323 | 390 | 156,600 |
2009/07/28 | 300 | 321 | 291 | 313 | 35,600 |
2009/07/27 | 310 | 310 | 291 | 298 | 15,500 |
2009/07/24 | 309 | 320 | 303 | 306 | 12,900 |
2009/07/23 | 322 | 322 | 300 | 311 | 19,800 |
2009/07/22 | 321 | 333 | 315 | 322 | 9,400 |
2009/07/21 | 330 | 330 | 316 | 321 | 22,000 |
2009/07/17 | 330 | 364 | 319 | 335 | 44,700 |
2009/07/16 | 355 | 372 | 322 | 330 | 68,300 |
2009/07/15 | 338 | 384 | 332 | 369 | 102,400 |
2009/07/14 | 309 | 322 | 275 | 308 | 56,100 |
2009/07/13 | 305 | 314 | 244 | 244 | 45,600 |
2009/07/10 | 343 | 355 | 307 | 317 | 98,700 |
2009/07/09 | 307 | 393 | 295 | 378 | 190,600 |
2009/07/08 | 315 | 317 | 303 | 313 | 25,900 |
2009/07/07 | 357 | 359 | 317 | 344 | 30,500 |
2009/07/06 | 395 | 396 | 330 | 347 | 58,000 |
2009/07/03 | 400 | 435 | 357 | 375 | 90,700 |
2009/07/02 | 382 | 439 | 363 | 395 | 236,600 |
2009/07/01 | 442 | 442 | 442 | 442 | 11,100 |
2009/06/30 | 542 | 542 | 523 | 542 | 59,100 |
2009/06/29 | 452 | 462 | 450 | 462 | 64,400 |
2009/06/26 | 315 | 382 | 314 | 382 | 210,200 |
2009/06/25 | 277 | 317 | 259 | 317 | 144,200 |
2009/06/24 | 195 | 237 | 195 | 237 | 61,800 |
2009/06/23 | 182 | 190 | 179 | 187 | 5,600 |
2009/06/22 | 169 | 210 | 169 | 207 | 18,700 |
2009/06/19 | 165 | 172 | 163 | 163 | 1,400 |
2009/06/18 | 169 | 169 | 162 | 167 | 1,200 |
2009/06/17 | 173 | 173 | 164 | 170 | 2,000 |
2009/06/16 | 172 | 176 | 162 | 174 | 3,600 |
2009/06/15 | 170 | 176 | 160 | 170 | 6,500 |
2009/06/12 | 165 | 170 | 165 | 170 | 800 |
2009/06/11 | 170 | 170 | 169 | 169 | 300 |
2009/06/10 | 169 | 170 | 160 | 170 | 2,100 |
2009/06/09 | 165 | 168 | 165 | 168 | 500 |
2009/06/08 | 160 | 170 | 160 | 160 | 3,200 |
2009/06/05 | 166 | 170 | 165 | 170 | 1,700 |
2009/06/04 | 169 | 173 | 166 | 166 | 1,800 |
2009/06/03 | 174 | 174 | 165 | 173 | 3,400 |
2009/06/02 | 175 | 175 | 170 | 170 | 1,100 |
2009/06/01 | 171 | 176 | 162 | 176 | 5,800 |
2009/05/29 | 170 | 174 | 170 | 174 | 200 |
2009/05/28 | 175 | 175 | 170 | 170 | 4,300 |
2009/05/27 | 179 | 179 | 172 | 179 | 4,200 |
2009/05/26 | 179 | 179 | 166 | 179 | 5,200 |
2009/05/25 | 175 | 180 | 175 | 180 | 4,900 |
2009/05/22 | 163 | 170 | 162 | 170 | 16,400 |
2009/05/21 | 165 | 165 | 149 | 165 | 1,900 |
2009/05/20 | 140 | 165 | 137 | 165 | 4,900 |
2009/05/19 | 144 | 150 | 144 | 150 | 200 |
2009/05/18 | 146 | 150 | 140 | 149 | 3,000 |
2009/05/15 | 149 | 150 | 149 | 150 | 400 |
2009/05/14 | 142 | 154 | 140 | 150 | 1,700 |
2009/05/13 | 151 | 151 | 145 | 145 | 1,300 |
2009/05/12 | 150 | 157 | 150 | 157 | 300 |
2009/05/11 | 161 | 161 | 142 | 157 | 1,800 |
2009/05/08 | 155 | 168 | 155 | 168 | 3,500 |
2009/05/07 | 146 | 160 | 140 | 160 | 4,200 |
2009/05/01 | 144 | 160 | 144 | 146 | 1,700 |
2009/04/30 | 184 | 184 | 142 | 144 | 4,300 |
2009/04/28 | 171 | 180 | 170 | 180 | 6,900 |
2009/04/27 | 155 | 187 | 155 | 181 | 8,400 |
2009/04/24 | 142 | 155 | 141 | 155 | 4,400 |
2009/04/23 | 162 | 165 | 134 | 150 | 8,700 |
2009/04/22 | 126 | 160 | 126 | 160 | 17,600 |
2009/04/21 | 126 | 126 | 125 | 125 | 400 |
2009/04/20 | 125 | 129 | 125 | 128 | 12,400 |
2009/04/17 | 127 | 127 | 117 | 125 | 4,600 |
2009/04/16 | 122 | 127 | 113 | 127 | 6,800 |
2009/04/15 | 120 | 123 | 113 | 117 | 3,300 |
2009/04/14 | 128 | 128 | 118 | 122 | 2,300 |
2009/04/13 | 118 | 125 | 118 | 123 | 700 |
2009/04/10 | 119 | 122 | 119 | 122 | 200 |
2009/04/09 | 118 | 120 | 118 | 120 | 8,300 |
2009/04/08 | 115 | 121 | 115 | 120 | 2,800 |
2009/04/07 | 113 | 114 | 113 | 114 | 500 |
2009/04/06 | 120 | 120 | 116 | 118 | 3,900 |
2009/04/03 | 123 | 123 | 116 | 120 | 300 |
2009/04/02 | 111 | 120 | 111 | 118 | 4,200 |
2009/04/01 | 107 | 111 | 106 | 111 | 10,500 |
2009/03/31 | 116 | 119 | 112 | 112 | 4,400 |
2009/03/30 | 116 | 122 | 116 | 119 | 4,700 |
2009/03/27 | 113 | 125 | 113 | 125 | 2,900 |
2009/03/26 | 110 | 138 | 110 | 123 | 5,000 |
2009/03/25 | 115 | 115 | 106 | 110 | 2,200 |
2009/03/24 | 105 | 110 | 105 | 105 | 3,300 |
2009/03/23 | 105 | 110 | 103 | 105 | 4,500 |
2009/03/19 | 110 | 110 | 105 | 109 | 5,400 |
2009/03/18 | 110 | 112 | 110 | 110 | 1,300 |
2009/03/17 | 106 | 110 | 106 | 110 | 2,300 |
2009/03/16 | 110 | 114 | 102 | 107 | 4,400 |
2009/03/13 | 108 | 108 | 108 | 108 | 200 |
2009/03/12 | 105 | 111 | 102 | 108 | 1,700 |
2009/03/11 | 106 | 111 | 102 | 111 | 4,700 |
2009/03/10 | 115 | 115 | 112 | 112 | 300 |
2009/03/09 | 111 | 115 | 106 | 115 | 2,300 |
2009/03/06 | 110 | 114 | 110 | 110 | 400 |
2009/03/05 | 110 | 115 | 110 | 115 | 700 |
2009/03/04 | 111 | 114 | 110 | 110 | 1,800 |
2009/03/03 | 104 | 110 | 104 | 110 | 1,600 |
2009/03/02 | 119 | 119 | 109 | 109 | 4,400 |
2009/02/27 | 119 | 121 | 119 | 120 | 1,900 |
2009/02/26 | 122 | 122 | 120 | 121 | 3,400 |
2009/02/25 | 131 | 131 | 129 | 129 | 1,800 |
2009/02/24 | 118 | 118 | 117 | 117 | 3,600 |
2009/02/23 | 120 | 120 | 119 | 119 | 1,900 |
2009/02/20 | 121 | 121 | 120 | 120 | 800 |
2009/02/19 | 119 | 122 | 119 | 121 | 3,900 |
2009/02/18 | 127 | 127 | 120 | 120 | 2,700 |
2009/02/17 | 135 | 135 | 120 | 122 | 2,300 |
2009/02/16 | 121 | 145 | 119 | 145 | 6,700 |
2009/02/13 | 116 | 116 | 116 | 116 | 200 |
2009/02/12 | 115 | 115 | 115 | 115 | 1,500 |
2009/02/10 | 117 | 117 | 116 | 116 | 400 |
2009/02/09 | 118 | 118 | 117 | 117 | 4,700 |
2009/02/06 | 118 | 122 | 118 | 120 | 1,200 |
2009/02/05 | 118 | 121 | 118 | 119 | 1,000 |
2009/02/04 | 114 | 122 | 114 | 122 | 4,900 |
2009/02/03 | 116 | 121 | 116 | 121 | 1,300 |
2009/02/02 | 116 | 122 | 116 | 118 | 1,000 |
2009/01/30 | 114 | 120 | 114 | 116 | 7,300 |
2009/01/29 | 116 | 134 | 109 | 134 | 16,300 |
2009/01/28 | 133 | 135 | 117 | 120 | 5,400 |
2009/01/27 | 135 | 135 | 118 | 133 | 10,600 |
2009/01/26 | 128 | 128 | 109 | 117 | 11,400 |
2009/01/23 | 127 | 134 | 125 | 134 | 23,600 |
2009/01/22 | 128 | 136 | 127 | 136 | 33,900 |
2009/01/21 | 128 | 149 | 128 | 149 | 31,400 |
2009/01/20 | 172 | 172 | 134 | 158 | 30,600 |
2009/01/19 | 175 | 175 | 172 | 172 | 2,700 |
2009/01/16 | 171 | 174 | 171 | 174 | 500 |
2009/01/15 | 171 | 172 | 170 | 171 | 2,600 |
2009/01/14 | 171 | 172 | 171 | 172 | 400 |
2009/01/13 | 170 | 174 | 170 | 170 | 1,800 |
2009/01/09 | 173 | 174 | 172 | 172 | 1,500 |
2009/01/08 | 172 | 175 | 171 | 175 | 1,400 |
2009/01/07 | 180 | 181 | 168 | 171 | 3,500 |
2009/01/06 | 165 | 180 | 165 | 180 | 4,200 |
2009/01/05 | 176 | 176 | 161 | 166 | 700 |
2009/01/05 | 1 -> 100.00 分割 |