ファンコミュニケーションズ(2461)の株価時系列情報
ファンコミュニケーションズ(2461)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 139,000 | 143,000 | 132,000 | 132,000 | 1,558 |
| 2007/12/27 | 143,000 | 147,000 | 139,000 | 141,000 | 3,791 |
| 2007/12/26 | 136,000 | 151,000 | 132,000 | 149,000 | 4,259 |
| 2007/12/25 | 143,000 | 147,000 | 130,000 | 136,000 | 3,212 |
| 2007/12/21 | 131,000 | 139,000 | 125,000 | 139,000 | 3,397 |
| 2007/12/20 | 130,000 | 131,000 | 117,000 | 119,000 | 1,581 |
| 2007/12/19 | 140,000 | 143,000 | 124,000 | 124,000 | 2,568 |
| 2007/12/18 | 140,000 | 148,000 | 138,000 | 142,000 | 1,927 |
| 2007/12/17 | 147,000 | 148,000 | 139,000 | 139,000 | 1,181 |
| 2007/12/14 | 160,000 | 164,000 | 149,000 | 149,000 | 1,910 |
| 2007/12/13 | 169,000 | 170,000 | 159,000 | 160,000 | 1,235 |
| 2007/12/12 | 161,000 | 172,000 | 159,000 | 172,000 | 1,833 |
| 2007/12/11 | 168,000 | 168,000 | 156,000 | 162,000 | 2,076 |
| 2007/12/10 | 172,000 | 173,000 | 163,000 | 166,000 | 1,229 |
| 2007/12/07 | 178,000 | 184,000 | 166,000 | 169,000 | 2,906 |
| 2007/12/06 | 189,000 | 190,000 | 176,000 | 179,000 | 2,731 |
| 2007/12/05 | 182,000 | 189,000 | 177,000 | 186,000 | 2,997 |
| 2007/12/04 | 197,000 | 199,000 | 181,000 | 184,000 | 4,563 |
| 2007/12/03 | 182,000 | 195,000 | 180,000 | 195,000 | 5,193 |
| 2007/11/30 | 188,000 | 193,000 | 176,000 | 179,000 | 3,524 |
| 2007/11/29 | 197,000 | 201,000 | 182,000 | 186,000 | 6,918 |
| 2007/11/28 | 173,000 | 192,000 | 171,000 | 188,000 | 8,479 |
| 2007/11/27 | 156,000 | 168,000 | 153,000 | 164,000 | 4,215 |
| 2007/11/26 | 165,000 | 167,000 | 156,000 | 158,000 | 2,613 |
| 2007/11/22 | 154,000 | 162,000 | 145,000 | 160,000 | 4,619 |
| 2007/11/21 | 150,000 | 166,000 | 148,000 | 150,000 | 8,071 |
| 2007/11/20 | 147,000 | 150,000 | 138,000 | 146,000 | 5,450 |
| 2007/11/19 | 163,000 | 166,000 | 152,000 | 152,000 | 3,628 |
| 2007/11/16 | 160,000 | 166,000 | 151,000 | 157,000 | 5,740 |
| 2007/11/15 | 170,000 | 184,000 | 156,000 | 158,000 | 8,664 |
| 2007/11/14 | 160,000 | 180,000 | 155,000 | 173,000 | 7,985 |
| 2007/11/13 | 158,000 | 173,000 | 149,000 | 150,000 | 9,044 |
| 2007/11/12 | 147,000 | 161,000 | 138,000 | 159,000 | 10,623 |
| 2007/11/09 | 172,000 | 176,000 | 168,000 | 168,000 | 3,034 |
| 2007/11/08 | 189,000 | 208,000 | 180,000 | 208,000 | 11,876 |
| 2007/11/07 | 205,000 | 209,000 | 182,000 | 188,000 | 5,906 |
| 2007/11/06 | 222,000 | 231,000 | 191,000 | 197,000 | 8,963 |
| 2007/11/05 | 237,000 | 244,000 | 219,000 | 222,000 | 9,249 |
| 2007/11/02 | 206,000 | 245,000 | 203,000 | 229,000 | 15,270 |
| 2007/11/01 | 258,000 | 260,000 | 214,000 | 214,000 | 15,931 |
| 2007/10/31 | 237,000 | 254,000 | 232,000 | 254,000 | 12,413 |
| 2007/10/30 | 246,000 | 265,000 | 226,000 | 229,000 | 23,283 |
| 2007/10/29 | 205,000 | 245,000 | 196,000 | 234,000 | 45,559 |
| 2007/10/26 | 180,000 | 207,000 | 170,000 | 206,000 | 27,708 |
| 2007/10/25 | 194,000 | 199,000 | 174,000 | 177,000 | 27,651 |
| 2007/10/24 | 173,000 | 197,000 | 163,000 | 197,000 | 34,209 |
| 2007/10/23 | 186,000 | 186,000 | 162,000 | 167,000 | 24,483 |
| 2007/10/22 | 143,000 | 179,000 | 142,000 | 174,000 | 24,976 |
| 2007/10/19 | 134,000 | 150,000 | 130,000 | 150,000 | 17,811 |
| 2007/10/18 | 114,000 | 130,000 | 113,000 | 130,000 | 5,775 |
| 2007/10/17 | 112,000 | 120,000 | 109,000 | 110,000 | 4,866 |
| 2007/10/16 | 121,000 | 122,000 | 113,000 | 114,000 | 3,792 |
| 2007/10/15 | 132,000 | 134,000 | 125,000 | 126,000 | 3,688 |
| 2007/10/12 | 125,000 | 132,000 | 123,000 | 128,000 | 4,716 |
| 2007/10/11 | 118,000 | 128,000 | 115,000 | 127,000 | 4,432 |
| 2007/10/10 | 129,000 | 131,000 | 118,000 | 120,000 | 3,214 |
| 2007/10/09 | 128,000 | 131,000 | 124,000 | 127,000 | 4,422 |
| 2007/10/05 | 111,000 | 122,000 | 109,000 | 120,000 | 4,100 |
| 2007/10/04 | 112,000 | 116,000 | 110,000 | 113,000 | 3,350 |
| 2007/10/03 | 107,000 | 118,000 | 106,000 | 116,000 | 7,452 |
| 2007/10/02 | 107,000 | 108,000 | 102,000 | 103,000 | 4,122 |
| 2007/10/01 | 91,504 | 103,000 | 91,504 | 102,000 | 5,907 |
| 2007/09/28 | 89,800 | 94,800 | 83,000 | 93,504 | 7,564 |
| 2007/09/27 | 84,800 | 84,800 | 84,800 | 84,800 | 174 |
| 2007/09/26 | 70,200 | 74,800 | 70,200 | 74,800 | 1,479 |
| 2007/09/25 | 71,504 | 74,904 | 69,000 | 69,800 | 2,872 |
| 2007/09/21 | 80,504 | 80,504 | 75,904 | 76,504 | 1,076 |
| 2007/09/20 | 84,000 | 86,800 | 80,504 | 80,600 | 1,092 |
| 2007/09/19 | 83,104 | 86,000 | 82,104 | 85,000 | 1,022 |
| 2007/09/18 | 85,504 | 85,600 | 80,200 | 80,504 | 815 |
| 2007/09/14 | 82,304 | 85,904 | 80,304 | 85,904 | 1,383 |
| 2007/09/13 | 88,000 | 88,000 | 79,104 | 80,304 | 1,659 |
| 2007/09/12 | 94,400 | 96,400 | 88,104 | 88,200 | 1,042 |
| 2007/09/11 | 94,000 | 95,000 | 90,104 | 94,304 | 916 |
| 2007/09/10 | 97,000 | 98,000 | 94,600 | 94,704 | 1,046 |
| 2007/09/07 | 102,000 | 106,000 | 99,904 | 102,000 | 1,510 |
| 2007/09/06 | 101,000 | 103,000 | 99,000 | 102,000 | 1,995 |
| 2007/09/05 | 112,000 | 114,000 | 101,000 | 103,000 | 2,435 |
| 2007/09/04 | 112,000 | 114,000 | 110,000 | 111,000 | 1,065 |
| 2007/09/03 | 114,000 | 115,000 | 111,000 | 113,000 | 1,115 |
| 2007/08/31 | 109,000 | 112,000 | 106,000 | 111,000 | 1,607 |
| 2007/08/30 | 110,000 | 111,000 | 106,000 | 107,000 | 1,357 |
| 2007/08/29 | 104,000 | 107,000 | 102,000 | 106,000 | 1,962 |
| 2007/08/28 | 107,000 | 110,000 | 107,000 | 109,000 | 1,484 |
| 2007/08/27 | 113,000 | 116,000 | 108,000 | 109,000 | 2,380 |
| 2007/08/24 | 114,000 | 120,000 | 111,000 | 111,000 | 4,307 |
| 2007/08/23 | 110,000 | 118,000 | 108,000 | 116,000 | 3,467 |
| 2007/08/22 | 105,000 | 113,000 | 104,000 | 108,000 | 3,395 |
| 2007/08/21 | 102,000 | 116,000 | 97,200 | 105,000 | 7,351 |
| 2007/08/20 | 112,000 | 113,000 | 102,000 | 106,000 | 3,501 |
| 2007/08/17 | 116,000 | 117,000 | 99,000 | 100,000 | 3,609 |
| 2007/08/16 | 118,000 | 118,000 | 110,000 | 114,000 | 1,708 |
| 2007/08/15 | 120,000 | 121,000 | 118,000 | 119,000 | 766 |
| 2007/08/14 | 126,000 | 128,000 | 122,000 | 122,000 | 1,179 |
| 2007/08/13 | 122,000 | 131,000 | 119,000 | 126,000 | 2,756 |
| 2007/08/10 | 123,000 | 126,000 | 120,000 | 121,000 | 1,554 |
| 2007/08/09 | 136,000 | 137,000 | 127,000 | 127,000 | 3,060 |
| 2007/08/08 | 130,000 | 137,000 | 126,000 | 137,000 | 2,464 |
| 2007/08/07 | 137,000 | 140,000 | 129,000 | 131,000 | 1,619 |
| 2007/08/06 | 134,000 | 137,000 | 132,000 | 137,000 | 1,148 |
| 2007/08/03 | 143,000 | 143,000 | 137,000 | 138,000 | 1,240 |
| 2007/08/02 | 144,000 | 146,000 | 137,000 | 141,000 | 1,197 |
| 2007/08/01 | 145,000 | 147,000 | 142,000 | 143,000 | 676 |
| 2007/07/31 | 149,000 | 150,000 | 144,000 | 145,000 | 2,329 |
| 2007/07/30 | 140,000 | 150,000 | 140,000 | 149,000 | 1,787 |
| 2007/07/27 | 146,000 | 148,000 | 141,000 | 142,000 | 3,727 |
| 2007/07/26 | 161,000 | 163,000 | 152,000 | 152,000 | 2,727 |
| 2007/07/25 | 159,000 | 166,000 | 157,000 | 159,000 | 4,955 |
| 2007/07/24 | 153,000 | 166,000 | 151,000 | 162,000 | 4,394 |
| 2007/07/23 | 148,000 | 155,000 | 147,000 | 154,000 | 1,875 |
| 2007/07/20 | 150,000 | 155,000 | 147,000 | 148,000 | 2,440 |
| 2007/07/19 | 156,000 | 158,000 | 151,000 | 153,000 | 2,417 |
| 2007/07/18 | 153,000 | 164,000 | 152,000 | 157,000 | 3,707 |
| 2007/07/17 | 162,000 | 162,000 | 155,000 | 156,000 | 1,873 |
| 2007/07/13 | 169,000 | 171,000 | 157,000 | 159,000 | 5,901 |
| 2007/07/12 | 180,000 | 181,000 | 163,000 | 167,000 | 4,360 |
| 2007/07/11 | 187,000 | 188,000 | 180,000 | 181,000 | 1,915 |
| 2007/07/10 | 190,000 | 194,000 | 189,000 | 189,000 | 1,481 |
| 2007/07/09 | 188,000 | 194,000 | 187,000 | 190,000 | 2,148 |
| 2007/07/06 | 189,000 | 195,000 | 186,000 | 188,000 | 2,643 |
| 2007/07/05 | 196,000 | 197,000 | 187,000 | 188,000 | 2,153 |
| 2007/07/04 | 193,000 | 201,000 | 189,000 | 198,000 | 2,928 |
| 2007/07/03 | 204,000 | 205,000 | 194,000 | 194,000 | 2,366 |
| 2007/07/02 | 202,000 | 205,000 | 199,000 | 202,000 | 1,407 |
| 2007/06/29 | 211,000 | 212,000 | 201,000 | 204,000 | 3,295 |
| 2007/06/28 | 195,000 | 206,000 | 191,000 | 203,000 | 5,403 |
| 2007/06/27 | 193,000 | 197,000 | 187,000 | 189,000 | 3,040 |
| 2007/06/26 | 205,000 | 206,000 | 191,000 | 194,000 | 4,212 |
| 2007/06/25 | 201,000 | 217,000 | 198,000 | 207,000 | 7,754 |
| 2007/06/22 | 184,000 | 203,000 | 184,000 | 201,000 | 4,210 |
| 2007/06/21 | 182,000 | 187,000 | 181,000 | 184,000 | 1,754 |
| 2007/06/20 | 187,000 | 190,000 | 183,000 | 184,000 | 1,973 |
| 2007/06/19 | 190,000 | 195,000 | 187,000 | 187,000 | 3,257 |
| 2007/06/18 | 193,000 | 198,000 | 187,000 | 191,000 | 4,828 |
| 2007/06/15 | 188,000 | 196,000 | 181,000 | 190,000 | 7,505 |
| 2007/06/14 | 173,000 | 189,000 | 172,000 | 187,000 | 7,083 |
| 2007/06/13 | 168,000 | 174,000 | 167,000 | 172,000 | 1,859 |
| 2007/06/12 | 168,000 | 174,000 | 164,000 | 171,000 | 3,356 |
| 2007/06/11 | 170,000 | 181,000 | 167,000 | 167,000 | 5,943 |
| 2007/06/08 | 169,000 | 172,000 | 167,000 | 168,000 | 1,542 |
| 2007/06/07 | 173,000 | 175,000 | 169,000 | 172,000 | 2,006 |
| 2007/06/06 | 164,000 | 175,000 | 163,000 | 175,000 | 4,651 |
| 2007/06/05 | 156,000 | 165,000 | 153,000 | 163,000 | 3,346 |
| 2007/06/04 | 165,000 | 167,000 | 157,000 | 158,000 | 2,055 |
| 2007/06/01 | 168,000 | 171,000 | 164,000 | 167,000 | 1,749 |
| 2007/05/31 | 177,000 | 177,000 | 166,000 | 167,000 | 2,913 |
| 2007/05/30 | 177,000 | 178,000 | 165,000 | 171,000 | 4,640 |
| 2007/05/29 | 169,000 | 179,000 | 168,000 | 175,000 | 5,068 |
| 2007/05/28 | 169,000 | 183,000 | 164,000 | 168,000 | 8,275 |
| 2007/05/25 | 142,000 | 168,000 | 141,000 | 168,000 | 4,839 |
| 2007/05/24 | 154,000 | 154,000 | 146,000 | 148,000 | 2,310 |
| 2007/05/23 | 153,000 | 159,000 | 146,000 | 153,000 | 4,880 |
| 2007/05/22 | 132,000 | 153,000 | 128,000 | 153,000 | 5,379 |
| 2007/05/21 | 136,000 | 143,000 | 131,000 | 133,000 | 2,599 |
| 2007/05/18 | 139,000 | 140,000 | 130,000 | 136,000 | 2,020 |
| 2007/05/17 | 140,000 | 145,000 | 139,000 | 141,000 | 1,972 |
| 2007/05/16 | 150,000 | 150,000 | 140,000 | 141,000 | 1,602 |
| 2007/05/15 | 149,000 | 153,000 | 146,000 | 151,000 | 1,990 |
| 2007/05/14 | 163,000 | 165,000 | 147,000 | 147,000 | 1,487 |
| 2007/05/11 | 166,000 | 168,000 | 162,000 | 163,000 | 919 |
| 2007/05/10 | 166,000 | 169,000 | 165,000 | 167,000 | 618 |
| 2007/05/09 | 168,000 | 170,000 | 165,000 | 167,000 | 1,006 |
| 2007/05/08 | 174,000 | 175,000 | 167,000 | 169,000 | 1,557 |
| 2007/05/07 | 172,000 | 181,000 | 170,000 | 178,000 | 2,537 |
| 2007/05/02 | 174,000 | 175,000 | 167,000 | 169,000 | 1,353 |
| 2007/05/01 | 166,000 | 174,000 | 163,000 | 173,000 | 1,005 |
| 2007/04/27 | 160,000 | 166,000 | 160,000 | 165,000 | 871 |
| 2007/04/26 | 165,000 | 167,000 | 156,000 | 162,000 | 2,220 |
| 2007/04/25 | 169,000 | 171,000 | 163,000 | 165,000 | 1,471 |
| 2007/04/24 | 166,000 | 176,000 | 163,000 | 172,000 | 2,562 |
| 2007/04/23 | 174,000 | 175,000 | 160,000 | 165,000 | 3,696 |
| 2007/04/20 | 191,000 | 193,000 | 176,000 | 177,000 | 1,553 |
| 2007/04/19 | 187,000 | 192,000 | 183,000 | 188,000 | 1,436 |
| 2007/04/18 | 199,000 | 202,000 | 187,000 | 190,000 | 1,677 |
| 2007/04/17 | 200,000 | 209,000 | 197,000 | 199,000 | 1,550 |
| 2007/04/16 | 203,000 | 204,000 | 194,000 | 197,000 | 927 |
| 2007/04/13 | 207,000 | 208,000 | 200,000 | 203,000 | 699 |
| 2007/04/12 | 207,000 | 209,000 | 203,000 | 206,000 | 772 |
| 2007/04/11 | 212,000 | 216,000 | 207,000 | 207,000 | 1,100 |
| 2007/04/10 | 212,000 | 221,000 | 212,000 | 213,000 | 732 |
| 2007/04/09 | 224,000 | 226,000 | 214,000 | 215,000 | 1,059 |
| 2007/04/06 | 230,000 | 234,000 | 221,000 | 224,000 | 2,175 |
| 2007/04/05 | 215,000 | 236,000 | 214,000 | 232,000 | 4,571 |
| 2007/04/04 | 209,000 | 217,000 | 206,000 | 215,000 | 1,514 |
| 2007/04/03 | 215,000 | 217,000 | 205,000 | 207,000 | 1,062 |
| 2007/04/02 | 224,000 | 228,000 | 213,000 | 214,000 | 1,315 |
| 2007/03/30 | 215,000 | 226,000 | 214,000 | 224,000 | 2,370 |
| 2007/03/29 | 209,000 | 214,000 | 207,000 | 212,000 | 745 |
| 2007/03/28 | 202,000 | 213,000 | 200,000 | 212,000 | 1,417 |
| 2007/03/27 | 208,000 | 212,000 | 201,000 | 203,000 | 870 |
| 2007/03/26 | 197,000 | 218,000 | 196,000 | 208,000 | 2,455 |
| 2007/03/23 | 210,000 | 210,000 | 198,000 | 200,000 | 1,032 |
| 2007/03/22 | 216,000 | 221,000 | 206,000 | 208,000 | 1,573 |
| 2007/03/20 | 203,000 | 218,000 | 198,000 | 217,000 | 1,694 |
| 2007/03/19 | 210,000 | 211,000 | 197,000 | 202,000 | 1,371 |
| 2007/03/16 | 221,000 | 223,000 | 213,000 | 213,000 | 606 |
| 2007/03/15 | 221,000 | 224,000 | 217,000 | 222,000 | 546 |
| 2007/03/14 | 216,000 | 220,000 | 213,000 | 219,000 | 1,014 |
| 2007/03/13 | 222,000 | 224,000 | 218,000 | 220,000 | 579 |
| 2007/03/12 | 223,000 | 225,000 | 220,000 | 223,000 | 639 |
| 2007/03/09 | 221,000 | 226,000 | 217,000 | 220,000 | 1,085 |
| 2007/03/08 | 222,000 | 229,000 | 215,000 | 225,000 | 688 |
| 2007/03/07 | 231,000 | 234,000 | 215,000 | 218,000 | 1,112 |
| 2007/03/06 | 208,000 | 227,000 | 208,000 | 226,000 | 1,633 |
| 2007/03/05 | 232,000 | 232,000 | 204,000 | 207,000 | 1,480 |
| 2007/03/02 | 238,000 | 240,000 | 234,000 | 237,000 | 733 |
| 2007/03/01 | 241,000 | 249,000 | 237,000 | 240,000 | 1,002 |
| 2007/02/28 | 233,000 | 250,000 | 229,000 | 245,000 | 1,440 |
| 2007/02/27 | 257,000 | 260,000 | 253,000 | 253,000 | 921 |
| 2007/02/26 | 270,000 | 270,000 | 261,000 | 261,000 | 976 |
| 2007/02/23 | 263,000 | 269,000 | 259,000 | 264,000 | 1,193 |
| 2007/02/22 | 259,000 | 263,000 | 252,000 | 261,000 | 898 |
| 2007/02/21 | 262,000 | 265,000 | 256,000 | 257,000 | 756 |
| 2007/02/20 | 266,000 | 269,000 | 262,000 | 265,000 | 1,790 |
| 2007/02/19 | 248,000 | 257,000 | 247,000 | 254,000 | 714 |
| 2007/02/16 | 246,000 | 260,000 | 246,000 | 249,000 | 1,569 |
| 2007/02/15 | 246,000 | 253,000 | 242,000 | 250,000 | 1,694 |
| 2007/02/14 | 250,000 | 252,000 | 240,000 | 243,000 | 2,451 |
| 2007/02/13 | 278,000 | 279,000 | 255,000 | 258,000 | 4,561 |
| 2007/02/09 | 278,000 | 278,000 | 257,000 | 274,000 | 11,365 |
| 2007/02/08 | 255,000 | 258,000 | 236,000 | 238,000 | 2,631 |
| 2007/02/07 | 265,000 | 269,000 | 258,000 | 259,000 | 1,156 |
| 2007/02/06 | 262,000 | 265,000 | 254,000 | 265,000 | 1,393 |
| 2007/02/05 | 274,000 | 274,000 | 265,000 | 266,000 | 1,010 |
| 2007/02/02 | 280,000 | 281,000 | 272,000 | 273,000 | 1,019 |
| 2007/02/01 | 282,000 | 287,000 | 276,000 | 279,000 | 936 |
| 2007/01/31 | 275,000 | 283,000 | 272,000 | 281,000 | 1,724 |
| 2007/01/30 | 282,000 | 284,000 | 275,000 | 275,000 | 2,215 |
| 2007/01/29 | 295,000 | 297,000 | 287,000 | 289,000 | 1,636 |
| 2007/01/26 | 283,000 | 294,000 | 281,000 | 293,000 | 2,264 |
| 2007/01/25 | 292,000 | 294,000 | 281,000 | 281,000 | 2,299 |
| 2007/01/24 | 304,000 | 306,000 | 283,000 | 288,000 | 3,279 |
| 2007/01/23 | 313,000 | 316,000 | 298,000 | 302,000 | 2,401 |
| 2007/01/22 | 324,000 | 331,000 | 316,000 | 318,000 | 2,343 |
| 2007/01/19 | 314,000 | 324,000 | 308,000 | 315,000 | 2,108 |
| 2007/01/18 | 310,000 | 324,000 | 309,000 | 317,000 | 2,452 |
| 2007/01/17 | 299,000 | 307,000 | 294,000 | 304,000 | 1,041 |
| 2007/01/16 | 279,000 | 307,000 | 278,000 | 304,000 | 1,717 |
| 2007/01/15 | 281,000 | 284,000 | 277,000 | 281,000 | 732 |
| 2007/01/12 | 281,000 | 288,000 | 276,000 | 281,000 | 1,225 |
| 2007/01/11 | 292,000 | 292,000 | 279,000 | 282,000 | 894 |
| 2007/01/10 | 283,000 | 296,000 | 283,000 | 292,000 | 1,268 |
| 2007/01/09 | 291,000 | 293,000 | 281,000 | 282,000 | 1,406 |
| 2007/01/05 | 302,000 | 304,000 | 294,000 | 298,000 | 1,561 |
| 2007/01/04 | 309,000 | 310,000 | 302,000 | 305,000 | 467 |