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 |
---|---|---|---|---|---|
2010/12/30 | 274 | 279 | 274 | 278 | 7,900 |
2010/12/29 | 276 | 283 | 268 | 282 | 15,500 |
2010/12/28 | 275 | 276 | 268 | 272 | 15,400 |
2010/12/27 | 285 | 287 | 267 | 275 | 27,700 |
2010/12/24 | 299 | 299 | 287 | 290 | 31,600 |
2010/12/22 | 300 | 304 | 293 | 295 | 46,600 |
2010/12/21 | 311 | 314 | 295 | 305 | 66,100 |
2010/12/20 | 329 | 330 | 306 | 309 | 94,200 |
2010/12/17 | 310 | 324 | 306 | 321 | 153,200 |
2010/12/16 | 285 | 315 | 285 | 303 | 140,100 |
2010/12/15 | 286 | 290 | 285 | 286 | 19,200 |
2010/12/14 | 300 | 300 | 285 | 287 | 75,900 |
2010/12/13 | 281 | 293 | 280 | 284 | 78,300 |
2010/12/10 | 293 | 293 | 281 | 288 | 55,300 |
2010/12/09 | 290 | 300 | 279 | 289 | 198,600 |
2010/12/08 | 323 | 335 | 323 | 330 | 24,100 |
2010/12/07 | 340 | 340 | 329 | 329 | 18,100 |
2010/12/06 | 338 | 340 | 322 | 340 | 28,100 |
2010/12/03 | 341 | 342 | 335 | 335 | 22,700 |
2010/12/02 | 353 | 353 | 342 | 344 | 27,800 |
2010/12/01 | 354 | 357 | 346 | 352 | 25,700 |
2010/11/30 | 360 | 383 | 356 | 364 | 90,100 |
2010/11/29 | 364 | 366 | 360 | 360 | 27,200 |
2010/11/26 | 366 | 371 | 364 | 364 | 31,300 |
2010/11/25 | 378 | 378 | 366 | 371 | 36,500 |
2010/11/24 | 368 | 378 | 366 | 367 | 49,600 |
2010/11/22 | 398 | 398 | 373 | 378 | 123,700 |
2010/11/19 | 361 | 427 | 355 | 383 | 815,000 |
2010/11/18 | 357 | 373 | 354 | 368 | 64,000 |
2010/11/17 | 359 | 360 | 351 | 353 | 22,600 |
2010/11/16 | 368 | 375 | 355 | 357 | 35,200 |
2010/11/15 | 369 | 370 | 351 | 357 | 63,200 |
2010/11/12 | 383 | 386 | 371 | 377 | 70,900 |
2010/11/11 | 404 | 426 | 385 | 389 | 578,100 |
2010/11/10 | 376 | 405 | 372 | 378 | 164,300 |
2010/11/09 | 394 | 427 | 390 | 400 | 713,900 |
2010/11/08 | 374 | 389 | 356 | 371 | 223,900 |
2010/11/05 | 388 | 388 | 356 | 366 | 294,800 |
2010/11/04 | 400 | 425 | 382 | 412 | 367,900 |
2010/11/02 | 421 | 449 | 378 | 400 | 456,300 |
2010/11/01 | 535 | 542 | 412 | 416 | 827,000 |
2010/10/29 | 449 | 505 | 445 | 505 | 938,200 |
2010/10/28 | 371 | 425 | 365 | 425 | 1,720,300 |
2010/10/27 | 298 | 351 | 298 | 345 | 542,900 |
2010/10/26 | 297 | 352 | 283 | 301 | 413,300 |
2010/10/25 | 342 | 360 | 305 | 322 | 592,400 |
2010/10/22 | 252 | 312 | 252 | 312 | 726,700 |
2010/10/21 | 197 | 277 | 194 | 232 | 604,000 |
2010/10/20 | 206 | 220 | 196 | 200 | 115,100 |
2010/10/19 | 192 | 239 | 192 | 222 | 388,300 |
2010/10/18 | 191 | 201 | 187 | 189 | 13,700 |
2010/10/15 | 192 | 201 | 189 | 197 | 34,600 |
2010/10/14 | 204 | 213 | 199 | 202 | 25,500 |
2010/10/13 | 213 | 215 | 202 | 206 | 22,100 |
2010/10/12 | 229 | 230 | 211 | 219 | 42,900 |
2010/10/08 | 246 | 246 | 228 | 229 | 47,900 |
2010/10/07 | 286 | 306 | 232 | 254 | 484,200 |
2010/10/06 | 177 | 226 | 176 | 226 | 49,100 |
2010/10/05 | 172 | 176 | 170 | 176 | 7,800 |
2010/10/04 | 178 | 180 | 173 | 173 | 3,500 |
2010/10/01 | 178 | 181 | 178 | 180 | 300 |
2010/09/30 | 181 | 185 | 178 | 178 | 5,900 |
2010/09/29 | 180 | 182 | 179 | 181 | 4,900 |
2010/09/28 | 181 | 185 | 181 | 185 | 1,700 |
2010/09/27 | 190 | 191 | 183 | 186 | 7,100 |
2010/09/24 | 188 | 194 | 186 | 194 | 4,700 |
2010/09/22 | 191 | 194 | 189 | 189 | 2,600 |
2010/09/21 | 188 | 193 | 187 | 191 | 4,500 |
2010/09/17 | 202 | 202 | 193 | 196 | 3,200 |
2010/09/16 | 194 | 204 | 190 | 204 | 4,600 |
2010/09/15 | 191 | 203 | 189 | 202 | 3,000 |
2010/09/14 | 200 | 200 | 193 | 195 | 2,500 |
2010/09/13 | 213 | 213 | 195 | 200 | 6,700 |
2010/09/10 | 198 | 216 | 196 | 210 | 15,800 |
2010/09/09 | 184 | 219 | 183 | 190 | 14,900 |
2010/09/08 | 185 | 186 | 183 | 186 | 2,600 |
2010/09/07 | 183 | 189 | 183 | 184 | 4,400 |
2010/09/06 | 183 | 185 | 182 | 183 | 2,100 |
2010/09/03 | 180 | 183 | 180 | 180 | 2,000 |
2010/09/02 | 184 | 185 | 178 | 185 | 1,800 |
2010/09/01 | 193 | 194 | 192 | 192 | 1,800 |
2010/08/31 | 189 | 189 | 182 | 187 | 1,000 |
2010/08/30 | 189 | 195 | 187 | 192 | 3,500 |
2010/08/27 | 187 | 189 | 186 | 189 | 900 |
2010/08/26 | 178 | 191 | 178 | 187 | 5,100 |
2010/08/25 | 177 | 177 | 167 | 175 | 3,500 |
2010/08/24 | 175 | 179 | 170 | 179 | 5,000 |
2010/08/23 | 175 | 180 | 174 | 180 | 1,700 |
2010/08/20 | 173 | 173 | 170 | 173 | 3,300 |
2010/08/19 | 166 | 172 | 159 | 172 | 10,200 |
2010/08/18 | 176 | 176 | 161 | 162 | 13,600 |
2010/08/17 | 186 | 186 | 171 | 171 | 12,900 |
2010/08/16 | 186 | 190 | 179 | 185 | 17,600 |
2010/08/13 | 200 | 204 | 197 | 204 | 2,300 |
2010/08/12 | 204 | 205 | 195 | 201 | 7,000 |
2010/08/11 | 207 | 209 | 204 | 209 | 2,900 |
2010/08/10 | 207 | 210 | 206 | 210 | 700 |
2010/08/09 | 204 | 210 | 204 | 210 | 1,200 |
2010/08/06 | 205 | 209 | 204 | 208 | 2,700 |
2010/08/05 | 209 | 211 | 205 | 205 | 2,600 |
2010/08/04 | 210 | 210 | 206 | 207 | 1,500 |
2010/08/03 | 219 | 219 | 216 | 216 | 1,800 |
2010/08/02 | 220 | 220 | 218 | 219 | 2,300 |
2010/07/30 | 229 | 229 | 220 | 220 | 3,500 |
2010/07/29 | 222 | 222 | 221 | 221 | 200 |
2010/07/28 | 212 | 220 | 212 | 220 | 500 |
2010/07/27 | 220 | 223 | 220 | 220 | 2,000 |
2010/07/26 | 213 | 218 | 212 | 217 | 3,700 |
2010/07/23 | 203 | 213 | 202 | 213 | 5,300 |
2010/07/22 | 202 | 215 | 194 | 202 | 13,100 |
2010/07/21 | 212 | 215 | 205 | 207 | 3,100 |
2010/07/20 | 218 | 220 | 210 | 211 | 11,200 |
2010/07/16 | 227 | 227 | 220 | 221 | 11,900 |
2010/07/15 | 234 | 234 | 229 | 231 | 800 |
2010/07/14 | 231 | 235 | 227 | 234 | 2,900 |
2010/07/13 | 226 | 235 | 226 | 231 | 4,200 |
2010/07/12 | 236 | 236 | 235 | 235 | 2,500 |
2010/07/09 | 237 | 238 | 227 | 235 | 5,400 |
2010/07/08 | 238 | 240 | 237 | 237 | 3,500 |
2010/07/07 | 248 | 250 | 232 | 235 | 7,200 |
2010/07/06 | 247 | 247 | 239 | 247 | 4,300 |
2010/07/05 | 240 | 248 | 231 | 248 | 9,100 |
2010/07/02 | 224 | 239 | 224 | 239 | 5,600 |
2010/07/01 | 243 | 243 | 223 | 226 | 13,900 |
2010/06/30 | 217 | 240 | 217 | 240 | 5,900 |
2010/06/29 | 241 | 241 | 224 | 230 | 9,400 |
2010/06/28 | 252 | 252 | 235 | 242 | 4,900 |
2010/06/25 | 264 | 264 | 254 | 255 | 2,400 |
2010/06/24 | 261 | 261 | 255 | 260 | 3,000 |
2010/06/23 | 261 | 263 | 261 | 262 | 3,600 |
2010/06/22 | 267 | 267 | 253 | 260 | 2,300 |
2010/06/21 | 260 | 277 | 260 | 266 | 5,500 |
2010/06/18 | 261 | 264 | 252 | 252 | 2,400 |
2010/06/17 | 267 | 267 | 261 | 261 | 7,200 |
2010/06/16 | 278 | 279 | 270 | 271 | 6,000 |
2010/06/15 | 275 | 275 | 268 | 271 | 7,700 |
2010/06/14 | 280 | 291 | 260 | 274 | 20,700 |
2010/06/11 | 289 | 302 | 280 | 282 | 32,000 |
2010/06/10 | 298 | 298 | 272 | 281 | 24,900 |
2010/06/09 | 266 | 304 | 258 | 287 | 53,300 |
2010/06/08 | 242 | 255 | 242 | 250 | 6,900 |
2010/06/07 | 254 | 254 | 244 | 246 | 8,600 |
2010/06/04 | 269 | 273 | 260 | 260 | 5,500 |
2010/06/03 | 266 | 275 | 266 | 267 | 8,900 |
2010/06/02 | 265 | 270 | 256 | 263 | 10,600 |
2010/06/01 | 284 | 284 | 272 | 272 | 7,500 |
2010/05/31 | 260 | 283 | 260 | 276 | 16,900 |
2010/05/28 | 250 | 264 | 250 | 257 | 21,000 |
2010/05/27 | 240 | 255 | 233 | 248 | 8,700 |
2010/05/26 | 238 | 255 | 236 | 239 | 4,300 |
2010/05/25 | 260 | 260 | 234 | 235 | 15,700 |
2010/05/24 | 257 | 263 | 254 | 261 | 7,600 |
2010/05/21 | 225 | 247 | 223 | 247 | 25,500 |
2010/05/20 | 266 | 266 | 255 | 256 | 7,700 |
2010/05/19 | 253 | 269 | 241 | 269 | 24,900 |
2010/05/18 | 282 | 290 | 255 | 273 | 28,100 |
2010/05/17 | 314 | 322 | 280 | 280 | 42,200 |
2010/05/14 | 308 | 348 | 305 | 318 | 101,000 |
2010/05/13 | 284 | 293 | 280 | 293 | 7,100 |
2010/05/12 | 280 | 305 | 280 | 282 | 25,100 |
2010/05/11 | 303 | 314 | 275 | 295 | 45,400 |
2010/05/10 | 311 | 320 | 311 | 319 | 13,600 |
2010/05/07 | 331 | 335 | 316 | 335 | 19,200 |
2010/05/06 | 342 | 364 | 342 | 350 | 18,700 |
2010/04/30 | 350 | 359 | 348 | 358 | 22,800 |
2010/04/28 | 358 | 365 | 356 | 358 | 19,100 |
2010/04/27 | 378 | 385 | 368 | 371 | 33,900 |
2010/04/26 | 361 | 375 | 357 | 370 | 31,100 |
2010/04/23 | 361 | 363 | 354 | 360 | 21,000 |
2010/04/22 | 368 | 375 | 362 | 363 | 46,800 |
2010/04/21 | 384 | 413 | 362 | 369 | 129,000 |
2010/04/20 | 338 | 399 | 328 | 371 | 219,700 |
2010/04/19 | 358 | 358 | 331 | 334 | 44,500 |
2010/04/16 | 361 | 373 | 343 | 351 | 52,500 |
2010/04/15 | 364 | 379 | 347 | 369 | 145,100 |
2010/04/14 | 360 | 385 | 344 | 356 | 177,200 |
2010/04/13 | 405 | 420 | 371 | 375 | 218,900 |
2010/04/12 | 435 | 470 | 396 | 427 | 657,200 |
2010/04/09 | 390 | 390 | 370 | 390 | 333,600 |
2010/04/08 | 251 | 310 | 251 | 310 | 399,400 |
2010/04/07 | 232 | 238 | 226 | 230 | 36,700 |
2010/04/06 | 241 | 241 | 230 | 235 | 18,900 |
2010/04/05 | 235 | 242 | 230 | 242 | 28,200 |
2010/04/02 | 227 | 240 | 226 | 236 | 32,400 |
2010/04/01 | 233 | 233 | 224 | 225 | 15,000 |
2010/03/31 | 243 | 243 | 226 | 228 | 19,700 |
2010/03/30 | 229 | 244 | 229 | 243 | 29,200 |
2010/03/29 | 232 | 232 | 220 | 229 | 7,900 |
2010/03/26 | 234 | 241 | 230 | 232 | 16,200 |
2010/03/25 | 225 | 235 | 225 | 234 | 24,700 |
2010/03/24 | 250 | 253 | 226 | 235 | 47,400 |
2010/03/23 | 218 | 246 | 213 | 235 | 93,200 |
2010/03/19 | 210 | 228 | 210 | 218 | 37,200 |
2010/03/18 | 217 | 219 | 210 | 210 | 32,600 |
2010/03/17 | 212 | 221 | 211 | 219 | 16,000 |
2010/03/16 | 209 | 212 | 208 | 212 | 8,100 |
2010/03/15 | 207 | 215 | 207 | 207 | 6,700 |
2010/03/12 | 207 | 208 | 205 | 205 | 12,000 |
2010/03/11 | 213 | 213 | 207 | 212 | 6,300 |
2010/03/10 | 207 | 211 | 206 | 209 | 6,200 |
2010/03/09 | 210 | 213 | 205 | 212 | 7,300 |
2010/03/08 | 209 | 214 | 205 | 214 | 20,100 |
2010/03/05 | 208 | 216 | 205 | 205 | 22,900 |
2010/03/04 | 217 | 221 | 203 | 213 | 54,300 |
2010/03/03 | 196 | 241 | 196 | 217 | 200,000 |
2010/03/02 | 211 | 215 | 190 | 191 | 31,800 |
2010/03/01 | 198 | 210 | 198 | 209 | 18,700 |
2010/02/26 | 199 | 201 | 199 | 199 | 1,700 |
2010/02/25 | 202 | 203 | 199 | 199 | 4,700 |
2010/02/24 | 196 | 201 | 196 | 200 | 4,200 |
2010/02/23 | 201 | 204 | 194 | 197 | 13,600 |
2010/02/22 | 202 | 206 | 202 | 202 | 2,600 |
2010/02/19 | 206 | 209 | 199 | 205 | 25,700 |
2010/02/18 | 199 | 205 | 198 | 200 | 15,900 |
2010/02/17 | 200 | 207 | 200 | 201 | 4,400 |
2010/02/16 | 206 | 206 | 201 | 202 | 3,400 |
2010/02/15 | 212 | 216 | 206 | 206 | 9,000 |
2010/02/12 | 207 | 211 | 206 | 207 | 9,400 |
2010/02/10 | 211 | 220 | 205 | 205 | 7,600 |
2010/02/09 | 208 | 220 | 204 | 209 | 15,200 |
2010/02/08 | 215 | 219 | 209 | 209 | 9,300 |
2010/02/05 | 223 | 223 | 218 | 222 | 6,500 |
2010/02/04 | 231 | 233 | 223 | 231 | 6,300 |
2010/02/03 | 235 | 252 | 235 | 238 | 3,200 |
2010/02/02 | 256 | 270 | 238 | 243 | 11,000 |
2010/02/01 | 231 | 248 | 223 | 248 | 7,400 |
2010/01/29 | 246 | 248 | 232 | 235 | 12,700 |
2010/01/28 | 273 | 295 | 264 | 264 | 63,700 |
2010/01/27 | 240 | 260 | 238 | 257 | 38,100 |
2010/01/26 | 230 | 237 | 230 | 230 | 5,700 |
2010/01/25 | 232 | 233 | 230 | 231 | 2,200 |
2010/01/22 | 225 | 233 | 225 | 233 | 4,300 |
2010/01/21 | 225 | 228 | 223 | 228 | 4,100 |
2010/01/20 | 237 | 237 | 227 | 230 | 4,200 |
2010/01/19 | 232 | 233 | 226 | 233 | 3,500 |
2010/01/18 | 237 | 237 | 221 | 234 | 5,000 |
2010/01/15 | 222 | 229 | 220 | 229 | 2,500 |
2010/01/14 | 225 | 230 | 220 | 225 | 5,300 |
2010/01/13 | 234 | 240 | 224 | 225 | 9,100 |
2010/01/12 | 224 | 234 | 224 | 234 | 9,200 |
2010/01/08 | 220 | 224 | 212 | 224 | 6,400 |
2010/01/07 | 221 | 221 | 215 | 220 | 4,000 |
2010/01/06 | 225 | 226 | 218 | 224 | 3,100 |
2010/01/05 | 223 | 225 | 216 | 222 | 1,200 |
2010/01/04 | 221 | 230 | 212 | 227 | 3,500 |