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 |
|---|---|---|---|---|---|
| 2008/12/30 | 63,304 | 65,000 | 61,504 | 62,200 | 273 |
| 2008/12/29 | 59,704 | 62,600 | 59,200 | 62,304 | 213 |
| 2008/12/26 | 59,200 | 59,704 | 59,000 | 59,200 | 20 |
| 2008/12/25 | 58,200 | 60,000 | 58,104 | 59,904 | 113 |
| 2008/12/24 | 59,800 | 60,000 | 58,504 | 60,000 | 124 |
| 2008/12/22 | 58,504 | 59,800 | 58,000 | 59,800 | 73 |
| 2008/12/19 | 59,904 | 60,000 | 58,400 | 60,000 | 196 |
| 2008/12/18 | 59,400 | 60,504 | 58,400 | 60,000 | 123 |
| 2008/12/17 | 61,000 | 61,000 | 58,400 | 58,400 | 177 |
| 2008/12/16 | 61,504 | 62,504 | 58,000 | 62,504 | 200 |
| 2008/12/15 | 63,000 | 63,000 | 60,800 | 62,504 | 44 |
| 2008/12/12 | 62,000 | 63,000 | 61,504 | 62,904 | 194 |
| 2008/12/11 | 62,504 | 63,104 | 61,504 | 62,904 | 177 |
| 2008/12/10 | 60,704 | 62,104 | 60,504 | 61,904 | 169 |
| 2008/12/09 | 63,000 | 63,600 | 60,000 | 60,504 | 368 |
| 2008/12/08 | 62,704 | 63,200 | 61,904 | 63,200 | 400 |
| 2008/12/05 | 54,504 | 58,200 | 54,504 | 58,200 | 138 |
| 2008/12/04 | 53,104 | 54,504 | 52,104 | 54,504 | 188 |
| 2008/12/03 | 52,104 | 53,800 | 52,000 | 53,104 | 89 |
| 2008/12/02 | 52,800 | 52,800 | 51,504 | 52,104 | 134 |
| 2008/12/01 | 53,800 | 53,800 | 53,200 | 53,504 | 104 |
| 2008/11/28 | 51,000 | 53,400 | 50,704 | 53,400 | 95 |
| 2008/11/27 | 51,104 | 51,304 | 50,904 | 51,000 | 53 |
| 2008/11/26 | 48,704 | 51,000 | 48,704 | 50,904 | 200 |
| 2008/11/25 | 52,000 | 54,000 | 52,000 | 52,000 | 127 |
| 2008/11/21 | 48,000 | 52,304 | 48,000 | 51,000 | 221 |
| 2008/11/20 | 50,104 | 54,200 | 50,000 | 52,600 | 210 |
| 2008/11/19 | 58,504 | 59,000 | 53,504 | 54,400 | 189 |
| 2008/11/18 | 59,400 | 59,800 | 58,000 | 58,504 | 89 |
| 2008/11/17 | 57,504 | 59,800 | 57,504 | 59,400 | 124 |
| 2008/11/14 | 61,400 | 61,704 | 57,504 | 57,504 | 53 |
| 2008/11/13 | 58,800 | 60,904 | 58,000 | 60,400 | 134 |
| 2008/11/12 | 63,504 | 63,504 | 60,800 | 62,800 | 122 |
| 2008/11/11 | 58,800 | 63,104 | 57,504 | 63,000 | 166 |
| 2008/11/10 | 57,000 | 60,000 | 57,000 | 59,304 | 141 |
| 2008/11/07 | 55,800 | 57,904 | 53,504 | 57,104 | 143 |
| 2008/11/06 | 55,200 | 57,200 | 55,200 | 56,504 | 225 |
| 2008/11/05 | 52,000 | 57,000 | 52,000 | 57,000 | 291 |
| 2008/11/04 | 52,000 | 52,000 | 50,200 | 52,000 | 84 |
| 2008/10/31 | 47,600 | 50,000 | 47,600 | 49,800 | 115 |
| 2008/10/30 | 47,448 | 47,504 | 45,504 | 47,504 | 94 |
| 2008/10/29 | 48,600 | 48,600 | 45,800 | 47,504 | 157 |
| 2008/10/28 | 42,448 | 45,000 | 39,400 | 45,000 | 557 |
| 2008/10/27 | 44,200 | 45,000 | 41,400 | 43,000 | 262 |
| 2008/10/24 | 44,304 | 44,704 | 44,000 | 44,600 | 244 |
| 2008/10/23 | 44,000 | 45,304 | 44,000 | 44,200 | 306 |
| 2008/10/22 | 46,504 | 46,504 | 44,304 | 45,400 | 164 |
| 2008/10/21 | 47,800 | 47,800 | 45,600 | 46,152 | 151 |
| 2008/10/20 | 45,200 | 46,600 | 44,448 | 46,304 | 202 |
| 2008/10/17 | 46,800 | 47,104 | 44,800 | 45,000 | 189 |
| 2008/10/16 | 44,504 | 45,400 | 43,800 | 44,400 | 157 |
| 2008/10/15 | 46,304 | 49,000 | 46,304 | 46,800 | 310 |
| 2008/10/14 | 45,904 | 45,904 | 45,104 | 45,904 | 322 |
| 2008/10/10 | 41,904 | 41,904 | 41,904 | 41,904 | 218 |
| 2008/10/09 | 51,000 | 51,704 | 45,000 | 45,104 | 1,091 |
| 2008/10/08 | 54,000 | 54,000 | 54,000 | 54,000 | 37 |
| 2008/10/07 | 59,000 | 60,000 | 59,000 | 59,000 | 513 |
| 2008/10/06 | 68,000 | 68,000 | 64,000 | 64,000 | 375 |
| 2008/10/03 | 71,904 | 71,904 | 69,000 | 69,000 | 289 |
| 2008/10/02 | 74,904 | 76,704 | 72,904 | 73,000 | 154 |
| 2008/10/01 | 76,400 | 77,400 | 74,000 | 74,704 | 180 |
| 2008/09/30 | 72,600 | 77,000 | 72,000 | 75,400 | 283 |
| 2008/09/29 | 85,104 | 85,304 | 78,200 | 78,600 | 583 |
| 2008/09/26 | 83,104 | 85,000 | 83,000 | 84,000 | 538 |
| 2008/09/25 | 81,904 | 83,704 | 81,000 | 82,904 | 554 |
| 2008/09/24 | 79,104 | 81,904 | 78,400 | 81,104 | 472 |
| 2008/09/22 | 80,000 | 81,200 | 76,904 | 78,800 | 289 |
| 2008/09/19 | 78,000 | 80,504 | 78,000 | 79,000 | 487 |
| 2008/09/18 | 78,800 | 78,800 | 75,800 | 76,704 | 478 |
| 2008/09/17 | 79,904 | 80,000 | 77,904 | 79,800 | 386 |
| 2008/09/16 | 74,104 | 81,504 | 74,000 | 79,000 | 499 |
| 2008/09/12 | 77,600 | 80,000 | 76,600 | 79,000 | 171 |
| 2008/09/11 | 81,304 | 82,200 | 76,800 | 77,600 | 384 |
| 2008/09/10 | 78,000 | 81,104 | 76,104 | 81,104 | 319 |
| 2008/09/09 | 78,304 | 79,000 | 77,304 | 79,000 | 124 |
| 2008/09/08 | 76,600 | 79,000 | 75,504 | 79,000 | 197 |
| 2008/09/05 | 75,800 | 76,600 | 74,000 | 76,600 | 347 |
| 2008/09/04 | 77,600 | 79,000 | 76,104 | 78,200 | 204 |
| 2008/09/03 | 77,000 | 77,800 | 75,000 | 75,904 | 210 |
| 2008/09/02 | 79,504 | 79,800 | 75,800 | 76,304 | 241 |
| 2008/09/01 | 80,304 | 81,800 | 79,200 | 80,000 | 331 |
| 2008/08/29 | 78,104 | 80,304 | 78,104 | 80,000 | 286 |
| 2008/08/28 | 78,104 | 79,000 | 77,104 | 78,504 | 255 |
| 2008/08/27 | 75,104 | 78,904 | 74,904 | 78,000 | 233 |
| 2008/08/26 | 76,800 | 76,800 | 74,600 | 75,000 | 66 |
| 2008/08/25 | 76,504 | 77,400 | 75,304 | 77,304 | 148 |
| 2008/08/22 | 78,000 | 78,504 | 76,400 | 76,504 | 148 |
| 2008/08/21 | 77,104 | 80,504 | 76,904 | 78,000 | 385 |
| 2008/08/20 | 73,904 | 76,904 | 73,904 | 76,504 | 231 |
| 2008/08/19 | 75,104 | 75,800 | 73,504 | 73,904 | 176 |
| 2008/08/18 | 76,904 | 77,504 | 75,104 | 76,000 | 192 |
| 2008/08/15 | 76,304 | 76,504 | 75,304 | 75,600 | 146 |
| 2008/08/14 | 74,000 | 76,504 | 74,000 | 76,000 | 190 |
| 2008/08/13 | 73,904 | 78,000 | 72,704 | 76,504 | 438 |
| 2008/08/12 | 76,504 | 78,904 | 73,504 | 73,904 | 947 |
| 2008/08/11 | 73,504 | 73,504 | 73,504 | 73,504 | 51 |
| 2008/08/08 | 66,504 | 70,904 | 65,704 | 68,504 | 318 |
| 2008/08/07 | 71,200 | 71,504 | 66,904 | 68,000 | 318 |
| 2008/08/06 | 71,200 | 71,200 | 68,200 | 71,000 | 263 |
| 2008/08/05 | 70,304 | 71,504 | 66,104 | 68,200 | 386 |
| 2008/08/04 | 71,200 | 71,304 | 70,000 | 70,304 | 186 |
| 2008/08/01 | 74,000 | 75,904 | 72,000 | 72,104 | 118 |
| 2008/07/31 | 78,800 | 78,800 | 74,200 | 74,904 | 216 |
| 2008/07/30 | 82,000 | 82,000 | 78,104 | 78,800 | 127 |
| 2008/07/29 | 80,200 | 81,400 | 78,304 | 79,200 | 199 |
| 2008/07/28 | 78,600 | 82,504 | 77,800 | 82,200 | 361 |
| 2008/07/25 | 77,400 | 78,904 | 76,000 | 77,504 | 358 |
| 2008/07/24 | 75,000 | 83,400 | 73,800 | 80,400 | 882 |
| 2008/07/23 | 70,904 | 75,000 | 70,904 | 75,000 | 388 |
| 2008/07/22 | 74,800 | 74,800 | 69,504 | 70,904 | 210 |
| 2008/07/18 | 75,704 | 76,000 | 73,000 | 74,504 | 315 |
| 2008/07/17 | 72,600 | 73,904 | 72,304 | 73,400 | 109 |
| 2008/07/16 | 70,704 | 72,000 | 70,304 | 71,800 | 176 |
| 2008/07/15 | 72,504 | 72,704 | 70,504 | 70,704 | 190 |
| 2008/07/14 | 71,200 | 73,200 | 71,200 | 72,800 | 145 |
| 2008/07/11 | 71,000 | 72,504 | 71,000 | 71,600 | 200 |
| 2008/07/10 | 70,000 | 72,904 | 69,704 | 72,904 | 218 |
| 2008/07/09 | 72,704 | 75,904 | 70,000 | 70,000 | 291 |
| 2008/07/08 | 77,104 | 78,000 | 72,704 | 72,704 | 219 |
| 2008/07/07 | 73,704 | 76,104 | 73,000 | 76,104 | 172 |
| 2008/07/04 | 76,000 | 77,000 | 73,504 | 75,904 | 303 |
| 2008/07/03 | 75,104 | 77,200 | 75,000 | 75,400 | 247 |
| 2008/07/02 | 81,800 | 81,800 | 75,400 | 75,400 | 564 |
| 2008/07/01 | 75,504 | 83,504 | 74,904 | 80,800 | 569 |
| 2008/06/30 | 73,800 | 77,000 | 73,800 | 76,000 | 226 |
| 2008/06/27 | 75,304 | 78,000 | 74,200 | 74,800 | 377 |
| 2008/06/26 | 77,800 | 79,600 | 75,504 | 78,304 | 558 |
| 2008/06/25 | 80,104 | 80,904 | 77,800 | 78,800 | 450 |
| 2008/06/24 | 80,800 | 82,000 | 80,600 | 81,104 | 248 |
| 2008/06/23 | 81,000 | 83,504 | 81,000 | 82,600 | 213 |
| 2008/06/20 | 81,504 | 83,504 | 80,504 | 83,000 | 354 |
| 2008/06/19 | 86,904 | 86,904 | 83,304 | 83,504 | 723 |
| 2008/06/18 | 90,000 | 90,904 | 87,104 | 87,904 | 539 |
| 2008/06/17 | 93,800 | 94,904 | 90,000 | 91,000 | 646 |
| 2008/06/16 | 86,800 | 93,000 | 86,800 | 93,000 | 778 |
| 2008/06/13 | 84,600 | 88,000 | 83,104 | 86,704 | 625 |
| 2008/06/12 | 82,000 | 88,504 | 81,904 | 85,600 | 573 |
| 2008/06/11 | 83,504 | 86,000 | 82,200 | 84,000 | 1,047 |
| 2008/06/10 | 89,000 | 89,904 | 84,504 | 84,504 | 1,118 |
| 2008/06/09 | 90,200 | 93,400 | 89,800 | 90,904 | 491 |
| 2008/06/06 | 92,104 | 95,000 | 91,400 | 92,704 | 884 |
| 2008/06/05 | 95,304 | 97,000 | 93,104 | 93,104 | 801 |
| 2008/06/04 | 97,600 | 97,600 | 95,104 | 96,304 | 956 |
| 2008/06/03 | 100,000 | 103,000 | 96,400 | 97,000 | 2,667 |
| 2008/06/02 | 101,000 | 102,000 | 98,704 | 99,504 | 1,291 |
| 2008/05/30 | 98,904 | 100,000 | 96,704 | 99,600 | 1,589 |
| 2008/05/29 | 99,104 | 101,000 | 98,104 | 99,904 | 1,026 |
| 2008/05/28 | 98,704 | 101,000 | 98,304 | 101,000 | 928 |
| 2008/05/27 | 103,000 | 103,000 | 99,104 | 99,704 | 1,583 |
| 2008/05/26 | 106,000 | 108,000 | 101,000 | 102,000 | 1,946 |
| 2008/05/23 | 104,000 | 105,000 | 102,000 | 104,000 | 910 |
| 2008/05/22 | 106,000 | 110,000 | 104,000 | 105,000 | 3,682 |
| 2008/05/21 | 103,000 | 106,000 | 102,000 | 105,000 | 1,501 |
| 2008/05/20 | 101,000 | 104,000 | 101,000 | 103,000 | 781 |
| 2008/05/19 | 102,000 | 106,000 | 101,000 | 102,000 | 1,538 |
| 2008/05/16 | 102,000 | 102,000 | 99,600 | 101,000 | 1,672 |
| 2008/05/15 | 106,000 | 108,000 | 103,000 | 104,000 | 1,907 |
| 2008/05/14 | 109,000 | 112,000 | 106,000 | 107,000 | 2,648 |
| 2008/05/13 | 110,000 | 113,000 | 108,000 | 110,000 | 2,434 |
| 2008/05/12 | 108,000 | 110,000 | 105,000 | 109,000 | 1,897 |
| 2008/05/09 | 115,000 | 118,000 | 107,000 | 108,000 | 5,315 |
| 2008/05/08 | 106,000 | 117,000 | 106,000 | 115,000 | 10,068 |
| 2008/05/07 | 100,000 | 105,000 | 100,000 | 105,000 | 1,514 |
| 2008/05/02 | 96,600 | 102,000 | 94,200 | 100,000 | 1,703 |
| 2008/05/01 | 98,000 | 98,800 | 96,304 | 96,504 | 906 |
| 2008/04/30 | 98,000 | 102,000 | 96,600 | 99,904 | 2,350 |
| 2008/04/28 | 99,704 | 99,704 | 95,104 | 97,000 | 2,428 |
| 2008/04/25 | 103,000 | 103,000 | 99,000 | 102,000 | 2,434 |
| 2008/04/24 | 105,000 | 106,000 | 103,000 | 103,000 | 1,458 |
| 2008/04/23 | 105,000 | 108,000 | 104,000 | 106,000 | 2,885 |
| 2008/04/22 | 107,000 | 108,000 | 104,000 | 106,000 | 2,905 |
| 2008/04/21 | 111,000 | 112,000 | 106,000 | 107,000 | 1,892 |
| 2008/04/18 | 110,000 | 112,000 | 107,000 | 109,000 | 2,849 |
| 2008/04/17 | 112,000 | 113,000 | 108,000 | 109,000 | 3,860 |
| 2008/04/16 | 111,000 | 113,000 | 108,000 | 109,000 | 2,221 |
| 2008/04/15 | 108,000 | 113,000 | 107,000 | 109,000 | 3,940 |
| 2008/04/14 | 105,000 | 108,000 | 104,000 | 107,000 | 2,354 |
| 2008/04/11 | 107,000 | 110,000 | 105,000 | 109,000 | 3,126 |
| 2008/04/10 | 103,000 | 107,000 | 100,000 | 106,000 | 2,986 |
| 2008/04/09 | 108,000 | 108,000 | 100,000 | 103,000 | 3,898 |
| 2008/04/08 | 109,000 | 117,000 | 106,000 | 108,000 | 8,800 |
| 2008/04/07 | 99,104 | 110,000 | 98,600 | 110,000 | 4,758 |
| 2008/04/04 | 104,000 | 105,000 | 99,600 | 99,904 | 2,478 |
| 2008/04/03 | 105,000 | 108,000 | 104,000 | 105,000 | 2,539 |
| 2008/04/02 | 101,000 | 105,000 | 100,000 | 103,000 | 3,417 |
| 2008/04/01 | 105,000 | 107,000 | 98,704 | 98,904 | 5,270 |
| 2008/03/31 | 114,000 | 115,000 | 106,000 | 107,000 | 4,175 |
| 2008/03/28 | 113,000 | 116,000 | 110,000 | 114,000 | 5,649 |
| 2008/03/27 | 115,000 | 118,000 | 109,000 | 109,000 | 5,573 |
| 2008/03/26 | 107,000 | 118,000 | 106,000 | 115,000 | 11,782 |
| 2008/03/25 | 114,000 | 115,000 | 105,000 | 107,000 | 5,077 |
| 2008/03/24 | 107,000 | 113,000 | 105,000 | 111,000 | 5,243 |
| 2008/03/21 | 101,000 | 110,000 | 100,000 | 107,000 | 5,371 |
| 2008/03/19 | 99,800 | 105,000 | 98,304 | 101,000 | 4,839 |
| 2008/03/18 | 97,800 | 102,000 | 94,904 | 96,800 | 2,381 |
| 2008/03/17 | 91,400 | 101,000 | 87,200 | 98,800 | 4,134 |
| 2008/03/14 | 97,400 | 99,000 | 88,904 | 90,400 | 2,532 |
| 2008/03/13 | 96,704 | 103,000 | 94,504 | 97,000 | 5,174 |
| 2008/03/12 | 107,000 | 108,000 | 96,304 | 96,904 | 5,038 |
| 2008/03/11 | 96,000 | 103,000 | 94,504 | 102,000 | 7,002 |
| 2008/03/10 | 109,000 | 112,000 | 99,504 | 100,000 | 4,549 |
| 2008/03/07 | 109,000 | 115,000 | 109,000 | 111,000 | 7,412 |
| 2008/03/06 | 115,000 | 123,000 | 108,000 | 115,000 | 10,928 |
| 2008/03/05 | 109,000 | 118,000 | 106,000 | 115,000 | 8,729 |
| 2008/03/04 | 117,000 | 118,000 | 108,000 | 110,000 | 6,746 |
| 2008/03/03 | 121,000 | 122,000 | 113,000 | 115,000 | 9,956 |
| 2008/02/29 | 131,000 | 136,000 | 123,000 | 128,000 | 7,835 |
| 2008/02/28 | 123,000 | 145,000 | 122,000 | 133,000 | 18,961 |
| 2008/02/27 | 115,000 | 127,000 | 112,000 | 125,000 | 10,981 |
| 2008/02/26 | 111,000 | 119,000 | 107,000 | 114,000 | 7,898 |
| 2008/02/25 | 108,000 | 111,000 | 105,000 | 109,000 | 4,496 |
| 2008/02/22 | 107,000 | 111,000 | 103,000 | 106,000 | 5,182 |
| 2008/02/21 | 111,000 | 114,000 | 104,000 | 109,000 | 7,763 |
| 2008/02/20 | 109,000 | 118,000 | 102,000 | 105,000 | 9,889 |
| 2008/02/19 | 107,000 | 122,000 | 99,200 | 110,000 | 16,539 |
| 2008/02/18 | 107,000 | 107,000 | 104,000 | 107,000 | 2,669 |
| 2008/02/15 | 88,400 | 96,400 | 88,104 | 96,400 | 3,275 |
| 2008/02/14 | 78,904 | 86,400 | 78,304 | 86,400 | 2,306 |
| 2008/02/13 | 69,200 | 80,400 | 69,200 | 76,400 | 2,799 |
| 2008/02/12 | 72,000 | 75,000 | 69,304 | 71,200 | 1,294 |
| 2008/02/08 | 78,200 | 79,104 | 74,200 | 75,000 | 1,191 |
| 2008/02/07 | 79,304 | 80,704 | 75,000 | 79,200 | 1,326 |
| 2008/02/06 | 80,000 | 81,504 | 79,600 | 80,304 | 1,192 |
| 2008/02/05 | 85,800 | 86,400 | 83,000 | 84,000 | 1,700 |
| 2008/02/04 | 85,800 | 92,904 | 82,704 | 88,800 | 2,600 |
| 2008/02/01 | 94,504 | 96,000 | 85,800 | 86,800 | 2,900 |
| 2008/01/31 | 96,504 | 98,000 | 93,504 | 95,504 | 1,594 |
| 2008/01/30 | 102,000 | 103,000 | 95,000 | 96,904 | 2,850 |
| 2008/01/29 | 105,000 | 107,000 | 101,000 | 103,000 | 2,676 |
| 2008/01/28 | 102,000 | 110,000 | 100,000 | 102,000 | 5,583 |
| 2008/01/25 | 104,000 | 105,000 | 99,800 | 101,000 | 2,562 |
| 2008/01/24 | 98,904 | 104,000 | 98,104 | 101,000 | 4,275 |
| 2008/01/23 | 99,704 | 100,000 | 93,304 | 97,104 | 1,805 |
| 2008/01/22 | 99,000 | 100,000 | 93,104 | 94,704 | 2,841 |
| 2008/01/21 | 107,000 | 113,000 | 104,000 | 106,000 | 4,192 |
| 2008/01/18 | 97,000 | 114,000 | 97,000 | 109,000 | 4,721 |
| 2008/01/17 | 100,000 | 104,000 | 94,504 | 102,000 | 3,483 |
| 2008/01/16 | 95,000 | 102,000 | 93,304 | 95,000 | 3,275 |
| 2008/01/15 | 108,000 | 110,000 | 95,000 | 98,000 | 5,129 |
| 2008/01/11 | 115,000 | 117,000 | 101,000 | 102,000 | 5,675 |
| 2008/01/10 | 121,000 | 130,000 | 111,000 | 114,000 | 7,392 |
| 2008/01/09 | 117,000 | 122,000 | 114,000 | 119,000 | 3,139 |
| 2008/01/08 | 119,000 | 125,000 | 118,000 | 122,000 | 3,065 |
| 2008/01/07 | 121,000 | 126,000 | 114,000 | 118,000 | 3,639 |
| 2008/01/04 | 126,000 | 126,000 | 118,000 | 120,000 | 1,222 |