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 |
---|---|---|---|---|---|
2011/12/30 | 169 | 170 | 167 | 168 | 19,400 |
2011/12/29 | 168 | 181 | 167 | 172 | 80,200 |
2011/12/28 | 169 | 171 | 166 | 167 | 5,800 |
2011/12/27 | 167 | 169 | 166 | 168 | 10,700 |
2011/12/26 | 165 | 169 | 165 | 167 | 9,500 |
2011/12/22 | 166 | 168 | 166 | 168 | 8,000 |
2011/12/21 | 169 | 172 | 167 | 167 | 9,100 |
2011/12/20 | 166 | 168 | 163 | 167 | 10,700 |
2011/12/19 | 168 | 169 | 163 | 165 | 15,400 |
2011/12/16 | 169 | 169 | 166 | 167 | 21,600 |
2011/12/15 | 175 | 176 | 166 | 168 | 59,500 |
2011/12/14 | 175 | 201 | 170 | 170 | 459,600 |
2011/12/13 | 170 | 171 | 168 | 170 | 12,200 |
2011/12/12 | 170 | 173 | 169 | 170 | 16,100 |
2011/12/09 | 167 | 171 | 166 | 166 | 25,400 |
2011/12/08 | 168 | 183 | 166 | 168 | 73,000 |
2011/12/07 | 164 | 169 | 164 | 167 | 24,100 |
2011/12/06 | 169 | 169 | 164 | 165 | 15,500 |
2011/12/05 | 163 | 167 | 162 | 167 | 11,200 |
2011/12/02 | 164 | 167 | 160 | 163 | 26,700 |
2011/12/01 | 165 | 174 | 162 | 165 | 74,800 |
2011/11/30 | 167 | 167 | 162 | 164 | 15,300 |
2011/11/29 | 166 | 171 | 162 | 167 | 23,600 |
2011/11/28 | 164 | 168 | 163 | 168 | 14,300 |
2011/11/25 | 173 | 185 | 162 | 168 | 101,900 |
2011/11/24 | 148 | 190 | 146 | 178 | 400,700 |
2011/11/22 | 151 | 162 | 145 | 152 | 21,100 |
2011/11/21 | 163 | 163 | 153 | 154 | 25,200 |
2011/11/18 | 161 | 163 | 160 | 163 | 11,800 |
2011/11/17 | 165 | 170 | 160 | 164 | 16,400 |
2011/11/16 | 169 | 175 | 164 | 166 | 17,500 |
2011/11/15 | 172 | 177 | 169 | 171 | 28,700 |
2011/11/14 | 160 | 177 | 160 | 177 | 57,200 |
2011/11/11 | 180 | 181 | 172 | 175 | 26,400 |
2011/11/10 | 176 | 188 | 173 | 177 | 54,100 |
2011/11/09 | 186 | 188 | 181 | 183 | 36,300 |
2011/11/08 | 184 | 201 | 182 | 187 | 190,200 |
2011/11/07 | 189 | 189 | 183 | 183 | 24,400 |
2011/11/04 | 183 | 191 | 182 | 183 | 43,000 |
2011/11/02 | 188 | 188 | 183 | 183 | 20,200 |
2011/11/01 | 190 | 193 | 186 | 188 | 62,800 |
2011/10/31 | 180 | 199 | 176 | 194 | 100,400 |
2011/10/28 | 187 | 190 | 183 | 183 | 40,200 |
2011/10/27 | 190 | 191 | 184 | 186 | 34,400 |
2011/10/26 | 195 | 195 | 187 | 194 | 55,800 |
2011/10/25 | 200 | 202 | 194 | 196 | 117,200 |
2011/10/24 | 197 | 226 | 194 | 207 | 599,100 |
2011/10/21 | 200 | 213 | 183 | 188 | 197,400 |
2011/10/20 | 219 | 256 | 205 | 216 | 1,120,100 |
2011/10/19 | 209 | 209 | 201 | 209 | 300,500 |
2011/10/18 | 150 | 174 | 150 | 159 | 292,500 |
2011/10/17 | 152 | 154 | 149 | 150 | 20,400 |
2011/10/14 | 157 | 157 | 151 | 152 | 31,600 |
2011/10/13 | 161 | 169 | 157 | 157 | 24,600 |
2011/10/12 | 163 | 165 | 154 | 159 | 31,000 |
2011/10/11 | 154 | 181 | 154 | 158 | 261,100 |
2011/10/07 | 147 | 156 | 145 | 149 | 34,300 |
2011/10/06 | 147 | 156 | 144 | 149 | 81,300 |
2011/10/05 | 139 | 181 | 138 | 156 | 417,300 |
2011/10/04 | 143 | 148 | 139 | 139 | 15,800 |
2011/10/03 | 154 | 154 | 145 | 147 | 19,200 |
2011/09/30 | 157 | 158 | 151 | 158 | 15,400 |
2011/09/29 | 148 | 158 | 148 | 153 | 10,100 |
2011/09/28 | 156 | 156 | 150 | 155 | 14,100 |
2011/09/27 | 174 | 174 | 147 | 148 | 39,400 |
2011/09/26 | 156 | 159 | 145 | 150 | 35,000 |
2011/09/22 | 178 | 179 | 167 | 167 | 24,700 |
2011/09/21 | 189 | 191 | 182 | 183 | 42,300 |
2011/09/20 | 186 | 210 | 181 | 196 | 162,600 |
2011/09/16 | 183 | 187 | 175 | 181 | 25,200 |
2011/09/15 | 183 | 194 | 177 | 186 | 51,700 |
2011/09/14 | 193 | 193 | 184 | 186 | 15,200 |
2011/09/13 | 190 | 197 | 183 | 194 | 53,000 |
2011/09/12 | 208 | 209 | 194 | 196 | 18,900 |
2011/09/09 | 210 | 210 | 199 | 201 | 49,300 |
2011/09/08 | 205 | 223 | 201 | 208 | 65,100 |
2011/09/07 | 217 | 217 | 200 | 209 | 54,700 |
2011/09/06 | 219 | 229 | 210 | 210 | 82,800 |
2011/09/05 | 221 | 230 | 216 | 223 | 70,300 |
2011/09/02 | 234 | 244 | 226 | 226 | 163,100 |
2011/09/01 | 230 | 260 | 228 | 242 | 766,300 |
2011/08/31 | 225 | 225 | 210 | 216 | 101,400 |
2011/08/30 | 231 | 231 | 215 | 220 | 119,400 |
2011/08/29 | 244 | 245 | 225 | 227 | 141,700 |
2011/08/26 | 237 | 238 | 219 | 231 | 164,300 |
2011/08/25 | 250 | 257 | 234 | 243 | 155,500 |
2011/08/24 | 268 | 284 | 241 | 252 | 456,800 |
2011/08/23 | 266 | 304 | 240 | 252 | 938,600 |
2011/08/22 | 236 | 312 | 231 | 271 | 1,507,100 |
2011/08/19 | 252 | 263 | 231 | 240 | 327,900 |
2011/08/18 | 289 | 290 | 252 | 255 | 368,600 |
2011/08/17 | 295 | 320 | 275 | 289 | 1,220,600 |
2011/08/16 | 231 | 298 | 231 | 271 | 2,832,500 |
2011/08/15 | 175 | 225 | 162 | 225 | 1,058,400 |
2011/08/12 | 211 | 231 | 174 | 175 | 1,270,200 |
2011/08/11 | 165 | 181 | 161 | 181 | 733,800 |
2011/08/10 | 125 | 132 | 125 | 131 | 4,100 |
2011/08/09 | 111 | 123 | 111 | 121 | 8,800 |
2011/08/08 | 128 | 130 | 128 | 128 | 4,600 |
2011/08/05 | 130 | 131 | 120 | 131 | 18,900 |
2011/08/04 | 135 | 135 | 135 | 135 | 1,400 |
2011/08/03 | 138 | 139 | 135 | 137 | 5,400 |
2011/08/02 | 141 | 142 | 140 | 140 | 2,800 |
2011/08/01 | 144 | 144 | 141 | 141 | 3,800 |
2011/07/29 | 144 | 144 | 141 | 143 | 700 |
2011/07/28 | 144 | 144 | 142 | 144 | 5,800 |
2011/07/27 | 146 | 146 | 145 | 146 | 4,500 |
2011/07/26 | 145 | 145 | 143 | 145 | 11,700 |
2011/07/25 | 145 | 146 | 145 | 145 | 3,500 |
2011/07/22 | 146 | 147 | 145 | 145 | 10,400 |
2011/07/21 | 147 | 148 | 146 | 146 | 5,600 |
2011/07/20 | 145 | 147 | 145 | 147 | 7,400 |
2011/07/19 | 149 | 149 | 146 | 146 | 8,800 |
2011/07/15 | 148 | 148 | 146 | 147 | 11,700 |
2011/07/14 | 151 | 152 | 147 | 150 | 16,400 |
2011/07/13 | 145 | 165 | 145 | 150 | 118,000 |
2011/07/12 | 150 | 150 | 148 | 148 | 3,800 |
2011/07/11 | 150 | 151 | 148 | 151 | 4,100 |
2011/07/08 | 148 | 149 | 148 | 148 | 2,400 |
2011/07/07 | 147 | 151 | 147 | 148 | 8,900 |
2011/07/06 | 148 | 151 | 147 | 148 | 5,800 |
2011/07/05 | 149 | 149 | 147 | 147 | 7,300 |
2011/07/04 | 148 | 150 | 147 | 148 | 4,000 |
2011/07/01 | 150 | 150 | 144 | 148 | 20,000 |
2011/06/30 | 149 | 152 | 149 | 152 | 10,100 |
2011/06/29 | 149 | 151 | 149 | 151 | 300 |
2011/06/28 | 147 | 150 | 147 | 150 | 1,900 |
2011/06/27 | 150 | 150 | 146 | 148 | 5,500 |
2011/06/24 | 153 | 153 | 150 | 150 | 3,400 |
2011/06/23 | 151 | 153 | 150 | 153 | 4,400 |
2011/06/22 | 149 | 151 | 143 | 151 | 10,500 |
2011/06/21 | 150 | 154 | 150 | 151 | 6,700 |
2011/06/20 | 151 | 151 | 150 | 151 | 7,300 |
2011/06/17 | 152 | 152 | 150 | 150 | 5,900 |
2011/06/16 | 152 | 153 | 152 | 153 | 14,700 |
2011/06/15 | 151 | 155 | 148 | 152 | 19,400 |
2011/06/14 | 149 | 151 | 149 | 150 | 2,400 |
2011/06/13 | 149 | 150 | 148 | 149 | 11,100 |
2011/06/10 | 153 | 154 | 150 | 151 | 11,400 |
2011/06/09 | 151 | 160 | 149 | 152 | 98,300 |
2011/06/08 | 154 | 158 | 150 | 152 | 29,100 |
2011/06/07 | 153 | 155 | 153 | 153 | 7,400 |
2011/06/06 | 152 | 161 | 150 | 152 | 69,900 |
2011/06/03 | 149 | 156 | 148 | 152 | 16,700 |
2011/06/02 | 151 | 151 | 148 | 151 | 8,500 |
2011/06/01 | 152 | 154 | 149 | 152 | 11,300 |
2011/05/31 | 148 | 159 | 148 | 152 | 32,100 |
2011/05/30 | 150 | 151 | 147 | 150 | 12,200 |
2011/05/27 | 150 | 155 | 149 | 149 | 8,700 |
2011/05/26 | 150 | 151 | 148 | 150 | 9,200 |
2011/05/25 | 152 | 153 | 150 | 150 | 15,500 |
2011/05/24 | 149 | 152 | 148 | 150 | 8,900 |
2011/05/23 | 148 | 153 | 145 | 148 | 33,100 |
2011/05/20 | 149 | 167 | 143 | 150 | 217,900 |
2011/05/19 | 145 | 146 | 144 | 144 | 6,700 |
2011/05/18 | 142 | 147 | 141 | 145 | 14,700 |
2011/05/17 | 142 | 146 | 142 | 143 | 15,300 |
2011/05/16 | 149 | 150 | 142 | 150 | 35,700 |
2011/05/13 | 153 | 153 | 150 | 151 | 46,200 |
2011/05/12 | 153 | 184 | 152 | 152 | 359,700 |
2011/05/11 | 154 | 155 | 151 | 153 | 23,500 |
2011/05/10 | 152 | 154 | 151 | 154 | 16,700 |
2011/05/09 | 155 | 157 | 151 | 153 | 10,600 |
2011/05/06 | 152 | 155 | 149 | 152 | 16,200 |
2011/05/02 | 156 | 156 | 152 | 155 | 10,800 |
2011/04/28 | 153 | 162 | 150 | 151 | 48,800 |
2011/04/27 | 156 | 157 | 154 | 155 | 21,100 |
2011/04/26 | 159 | 163 | 153 | 156 | 31,100 |
2011/04/25 | 165 | 167 | 154 | 159 | 49,800 |
2011/04/22 | 156 | 191 | 153 | 162 | 558,100 |
2011/04/21 | 153 | 155 | 151 | 153 | 17,800 |
2011/04/20 | 150 | 163 | 148 | 152 | 37,100 |
2011/04/19 | 152 | 155 | 150 | 153 | 20,100 |
2011/04/18 | 153 | 157 | 152 | 155 | 30,800 |
2011/04/15 | 160 | 160 | 151 | 159 | 45,900 |
2011/04/14 | 164 | 164 | 151 | 160 | 92,300 |
2011/04/13 | 179 | 200 | 169 | 169 | 742,800 |
2011/04/12 | 125 | 172 | 125 | 164 | 445,700 |
2011/04/11 | 126 | 126 | 121 | 122 | 3,700 |
2011/04/08 | 120 | 125 | 120 | 125 | 10,300 |
2011/04/07 | 125 | 125 | 118 | 124 | 20,500 |
2011/04/06 | 133 | 133 | 126 | 126 | 16,000 |
2011/04/05 | 141 | 141 | 132 | 132 | 16,100 |
2011/04/04 | 143 | 143 | 137 | 140 | 5,100 |
2011/04/01 | 135 | 141 | 134 | 139 | 30,600 |
2011/03/31 | 147 | 147 | 140 | 144 | 11,300 |
2011/03/30 | 139 | 146 | 139 | 144 | 11,700 |
2011/03/29 | 136 | 143 | 135 | 139 | 9,900 |
2011/03/28 | 137 | 145 | 136 | 137 | 18,000 |
2011/03/25 | 158 | 158 | 137 | 137 | 35,000 |
2011/03/24 | 151 | 156 | 151 | 151 | 19,100 |
2011/03/23 | 160 | 161 | 151 | 161 | 40,900 |
2011/03/22 | 151 | 165 | 145 | 160 | 84,500 |
2011/03/18 | 128 | 145 | 125 | 142 | 70,900 |
2011/03/17 | 103 | 123 | 103 | 119 | 43,300 |
2011/03/16 | 120 | 129 | 108 | 121 | 79,100 |
2011/03/15 | 120 | 125 | 100 | 110 | 184,800 |
2011/03/14 | 143 | 159 | 137 | 150 | 144,900 |
2011/03/11 | 209 | 219 | 206 | 215 | 51,800 |
2011/03/10 | 211 | 230 | 209 | 222 | 120,800 |
2011/03/09 | 213 | 214 | 207 | 209 | 61,000 |
2011/03/08 | 209 | 255 | 209 | 217 | 238,000 |
2011/03/07 | 217 | 217 | 201 | 203 | 126,500 |
2011/03/04 | 231 | 231 | 220 | 222 | 105,400 |
2011/03/03 | 225 | 233 | 224 | 227 | 141,200 |
2011/03/02 | 234 | 240 | 233 | 239 | 161,100 |
2011/03/01 | 259 | 264 | 250 | 257 | 107,900 |
2011/02/28 | 248 | 300 | 245 | 275 | 303,900 |
2011/02/25 | 229 | 248 | 227 | 240 | 30,600 |
2011/02/24 | 234 | 238 | 228 | 228 | 44,500 |
2011/02/23 | 232 | 241 | 232 | 237 | 21,300 |
2011/02/22 | 248 | 248 | 236 | 240 | 51,700 |
2011/02/21 | 246 | 248 | 241 | 248 | 30,100 |
2011/02/18 | 253 | 254 | 241 | 246 | 68,200 |
2011/02/17 | 246 | 250 | 243 | 246 | 99,900 |
2011/02/16 | 251 | 260 | 226 | 254 | 369,800 |
2011/02/15 | 240 | 240 | 240 | 240 | 34,100 |
2011/02/14 | 331 | 331 | 317 | 320 | 77,600 |
2011/02/10 | 350 | 350 | 324 | 331 | 160,600 |
2011/02/09 | 400 | 411 | 352 | 360 | 663,800 |
2011/02/08 | 306 | 374 | 301 | 369 | 1,094,400 |
2011/02/07 | 288 | 304 | 278 | 294 | 89,200 |
2011/02/04 | 310 | 314 | 279 | 287 | 128,100 |
2011/02/03 | 321 | 389 | 301 | 303 | 748,200 |
2011/02/02 | 237 | 310 | 237 | 310 | 357,200 |
2011/02/01 | 229 | 234 | 222 | 230 | 27,100 |
2011/01/31 | 232 | 238 | 228 | 234 | 37,600 |
2011/01/28 | 259 | 260 | 235 | 248 | 15,400 |
2011/01/27 | 265 | 265 | 260 | 261 | 2,700 |
2011/01/26 | 260 | 261 | 250 | 261 | 12,600 |
2011/01/25 | 254 | 266 | 254 | 264 | 12,400 |
2011/01/24 | 250 | 256 | 248 | 253 | 15,600 |
2011/01/21 | 272 | 277 | 255 | 258 | 32,600 |
2011/01/20 | 280 | 280 | 275 | 277 | 9,000 |
2011/01/19 | 288 | 288 | 280 | 280 | 11,000 |
2011/01/18 | 291 | 291 | 281 | 282 | 32,900 |
2011/01/17 | 298 | 301 | 291 | 295 | 10,500 |
2011/01/14 | 300 | 305 | 298 | 302 | 22,600 |
2011/01/13 | 297 | 298 | 293 | 298 | 8,300 |
2011/01/12 | 299 | 303 | 293 | 295 | 20,400 |
2011/01/11 | 303 | 310 | 290 | 297 | 61,000 |
2011/01/07 | 281 | 303 | 281 | 303 | 52,200 |
2011/01/06 | 284 | 287 | 281 | 285 | 13,900 |
2011/01/05 | 286 | 287 | 278 | 287 | 12,600 |
2011/01/04 | 275 | 286 | 275 | 284 | 9,600 |