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 |
|---|---|---|---|---|---|
| 2009/12/30 | 121,000 | 121,400 | 118,000 | 121,104 | 149 |
| 2009/12/29 | 124,000 | 125,000 | 120,000 | 120,904 | 218 |
| 2009/12/28 | 127,000 | 127,000 | 122,400 | 125,000 | 164 |
| 2009/12/25 | 129,504 | 129,504 | 126,000 | 128,000 | 109 |
| 2009/12/24 | 127,000 | 129,504 | 121,600 | 127,504 | 247 |
| 2009/12/22 | 130,104 | 130,904 | 125,000 | 125,504 | 280 |
| 2009/12/21 | 126,800 | 130,000 | 125,000 | 128,904 | 383 |
| 2009/12/18 | 121,000 | 125,704 | 120,400 | 123,504 | 263 |
| 2009/12/17 | 119,504 | 124,304 | 118,000 | 120,000 | 464 |
| 2009/12/16 | 116,000 | 117,904 | 110,000 | 115,704 | 309 |
| 2009/12/15 | 119,000 | 119,800 | 116,000 | 116,000 | 138 |
| 2009/12/14 | 119,904 | 119,904 | 115,200 | 118,904 | 51 |
| 2009/12/11 | 121,904 | 121,904 | 116,904 | 119,304 | 132 |
| 2009/12/10 | 120,200 | 122,200 | 117,000 | 120,000 | 208 |
| 2009/12/09 | 124,704 | 127,704 | 122,200 | 123,000 | 162 |
| 2009/12/08 | 128,000 | 128,904 | 122,904 | 128,704 | 120 |
| 2009/12/07 | 130,000 | 133,000 | 128,104 | 129,000 | 155 |
| 2009/12/04 | 123,904 | 128,000 | 121,200 | 127,304 | 171 |
| 2009/12/03 | 124,104 | 126,104 | 123,000 | 124,000 | 224 |
| 2009/12/02 | 118,800 | 131,000 | 118,800 | 124,000 | 141 |
| 2009/12/01 | 123,000 | 125,000 | 120,000 | 124,304 | 112 |
| 2009/11/30 | 118,000 | 121,800 | 118,000 | 120,904 | 35 |
| 2009/11/27 | 112,000 | 119,400 | 111,800 | 119,400 | 165 |
| 2009/11/26 | 114,200 | 118,200 | 113,600 | 116,000 | 113 |
| 2009/11/25 | 111,400 | 117,904 | 111,400 | 117,504 | 156 |
| 2009/11/24 | 124,400 | 124,400 | 115,000 | 117,104 | 86 |
| 2009/11/20 | 115,000 | 123,504 | 114,000 | 120,000 | 211 |
| 2009/11/19 | 113,904 | 122,000 | 112,000 | 117,904 | 617 |
| 2009/11/18 | 110,504 | 116,000 | 110,000 | 113,904 | 287 |
| 2009/11/17 | 128,000 | 128,504 | 108,000 | 115,904 | 915 |
| 2009/11/16 | 140,000 | 140,000 | 127,800 | 128,000 | 212 |
| 2009/11/13 | 137,200 | 142,000 | 135,000 | 141,504 | 217 |
| 2009/11/12 | 141,000 | 143,400 | 139,200 | 139,200 | 67 |
| 2009/11/11 | 137,000 | 146,000 | 135,000 | 143,000 | 396 |
| 2009/11/10 | 140,000 | 141,000 | 135,904 | 137,800 | 146 |
| 2009/11/09 | 144,000 | 144,000 | 138,000 | 139,504 | 135 |
| 2009/11/06 | 152,000 | 152,504 | 145,000 | 145,504 | 119 |
| 2009/11/05 | 152,000 | 152,000 | 149,800 | 152,000 | 162 |
| 2009/11/04 | 154,000 | 154,200 | 151,104 | 151,504 | 71 |
| 2009/11/02 | 150,000 | 154,000 | 149,904 | 153,504 | 63 |
| 2009/10/30 | 152,704 | 153,000 | 150,704 | 151,504 | 23 |
| 2009/10/29 | 149,000 | 152,400 | 148,104 | 150,000 | 129 |
| 2009/10/28 | 154,104 | 156,000 | 151,600 | 151,704 | 139 |
| 2009/10/27 | 153,000 | 159,800 | 153,000 | 154,000 | 305 |
| 2009/10/26 | 152,504 | 153,800 | 151,104 | 153,704 | 134 |
| 2009/10/23 | 152,000 | 153,600 | 150,304 | 152,000 | 103 |
| 2009/10/22 | 152,304 | 152,400 | 150,200 | 151,904 | 77 |
| 2009/10/21 | 153,000 | 153,000 | 150,000 | 151,504 | 48 |
| 2009/10/20 | 154,000 | 154,000 | 151,104 | 153,504 | 26 |
| 2009/10/19 | 153,000 | 154,000 | 149,504 | 154,000 | 105 |
| 2009/10/16 | 153,504 | 153,504 | 148,000 | 150,000 | 197 |
| 2009/10/15 | 153,400 | 153,504 | 152,904 | 153,400 | 74 |
| 2009/10/14 | 153,000 | 155,104 | 151,104 | 151,904 | 72 |
| 2009/10/13 | 152,704 | 154,304 | 152,704 | 154,304 | 49 |
| 2009/10/09 | 154,504 | 156,600 | 153,000 | 154,504 | 52 |
| 2009/10/08 | 156,304 | 156,304 | 155,104 | 155,200 | 24 |
| 2009/10/07 | 158,704 | 158,800 | 157,104 | 158,000 | 109 |
| 2009/10/06 | 152,304 | 158,000 | 152,000 | 158,000 | 212 |
| 2009/10/05 | 157,600 | 160,000 | 152,304 | 152,304 | 133 |
| 2009/10/02 | 155,000 | 158,000 | 154,000 | 157,600 | 58 |
| 2009/10/01 | 156,000 | 162,504 | 154,504 | 162,200 | 90 |
| 2009/09/30 | 152,600 | 158,904 | 152,000 | 158,904 | 88 |
| 2009/09/29 | 158,904 | 159,704 | 153,000 | 155,504 | 117 |
| 2009/09/28 | 161,104 | 161,104 | 158,704 | 160,000 | 136 |
| 2009/09/25 | 161,200 | 162,000 | 161,000 | 161,104 | 113 |
| 2009/09/24 | 162,200 | 163,504 | 161,000 | 161,504 | 125 |
| 2009/09/18 | 165,104 | 165,904 | 164,000 | 164,200 | 100 |
| 2009/09/17 | 165,000 | 168,000 | 164,304 | 165,600 | 560 |
| 2009/09/16 | 165,000 | 169,000 | 164,504 | 166,504 | 351 |
| 2009/09/15 | 163,200 | 164,000 | 160,800 | 163,904 | 81 |
| 2009/09/14 | 163,904 | 163,904 | 160,200 | 162,904 | 124 |
| 2009/09/11 | 163,704 | 163,704 | 160,200 | 161,904 | 122 |
| 2009/09/10 | 170,000 | 170,000 | 162,304 | 162,600 | 381 |
| 2009/09/09 | 159,904 | 161,600 | 158,504 | 161,200 | 63 |
| 2009/09/08 | 161,200 | 161,200 | 158,504 | 159,904 | 199 |
| 2009/09/07 | 166,304 | 166,304 | 161,200 | 161,400 | 58 |
| 2009/09/04 | 166,000 | 168,504 | 160,800 | 163,304 | 535 |
| 2009/09/03 | 162,200 | 167,000 | 162,000 | 167,000 | 76 |
| 2009/09/02 | 162,504 | 164,000 | 162,000 | 163,504 | 62 |
| 2009/09/01 | 160,304 | 164,000 | 160,304 | 163,000 | 57 |
| 2009/08/31 | 166,904 | 166,904 | 161,000 | 161,904 | 124 |
| 2009/08/28 | 160,504 | 168,504 | 160,504 | 167,904 | 275 |
| 2009/08/27 | 167,304 | 167,304 | 158,000 | 160,000 | 491 |
| 2009/08/26 | 162,800 | 167,800 | 162,800 | 166,800 | 60 |
| 2009/08/25 | 167,400 | 167,800 | 162,504 | 162,600 | 201 |
| 2009/08/24 | 167,800 | 169,800 | 167,504 | 168,000 | 136 |
| 2009/08/21 | 166,304 | 169,600 | 164,504 | 164,800 | 249 |
| 2009/08/20 | 166,904 | 171,904 | 165,000 | 169,304 | 233 |
| 2009/08/19 | 177,000 | 181,304 | 166,000 | 166,904 | 1,765 |
| 2009/08/18 | 159,904 | 173,000 | 159,000 | 172,000 | 1,541 |
| 2009/08/17 | 153,504 | 158,000 | 153,000 | 158,000 | 125 |
| 2009/08/14 | 153,504 | 154,504 | 151,600 | 153,504 | 145 |
| 2009/08/13 | 155,504 | 155,504 | 150,200 | 152,904 | 199 |
| 2009/08/12 | 157,000 | 157,704 | 152,504 | 154,504 | 233 |
| 2009/08/11 | 159,904 | 159,904 | 158,000 | 158,504 | 125 |
| 2009/08/10 | 160,000 | 161,000 | 156,904 | 159,400 | 401 |
| 2009/08/07 | 165,400 | 165,400 | 159,704 | 160,104 | 197 |
| 2009/08/06 | 169,104 | 169,104 | 162,104 | 162,400 | 314 |
| 2009/08/05 | 179,000 | 179,000 | 166,000 | 169,104 | 1,165 |
| 2009/08/04 | 160,704 | 163,504 | 159,800 | 161,200 | 116 |
| 2009/08/03 | 156,904 | 160,200 | 156,904 | 158,704 | 49 |
| 2009/07/31 | 164,704 | 164,704 | 158,504 | 158,800 | 153 |
| 2009/07/30 | 160,000 | 162,504 | 157,000 | 162,504 | 168 |
| 2009/07/29 | 162,600 | 162,600 | 160,000 | 161,504 | 108 |
| 2009/07/28 | 166,800 | 167,000 | 165,000 | 165,600 | 160 |
| 2009/07/27 | 169,000 | 169,800 | 164,800 | 165,000 | 127 |
| 2009/07/24 | 163,400 | 167,000 | 162,304 | 167,000 | 140 |
| 2009/07/23 | 162,904 | 168,000 | 160,200 | 165,200 | 161 |
| 2009/07/22 | 163,904 | 166,504 | 161,200 | 165,000 | 340 |
| 2009/07/21 | 160,800 | 162,904 | 159,600 | 162,000 | 247 |
| 2009/07/17 | 156,904 | 159,504 | 154,200 | 158,904 | 193 |
| 2009/07/16 | 160,000 | 161,000 | 152,200 | 153,800 | 322 |
| 2009/07/15 | 145,000 | 153,000 | 139,104 | 153,000 | 468 |
| 2009/07/14 | 145,000 | 154,000 | 145,000 | 149,000 | 379 |
| 2009/07/13 | 162,904 | 164,400 | 138,504 | 147,000 | 729 |
| 2009/07/10 | 165,000 | 167,504 | 157,000 | 164,904 | 774 |
| 2009/07/09 | 159,000 | 173,904 | 157,000 | 168,504 | 2,344 |
| 2009/07/08 | 155,104 | 160,000 | 151,304 | 160,000 | 492 |
| 2009/07/07 | 159,904 | 159,904 | 147,800 | 158,000 | 732 |
| 2009/07/06 | 152,000 | 158,704 | 152,000 | 155,104 | 754 |
| 2009/07/03 | 142,000 | 150,904 | 142,000 | 149,704 | 371 |
| 2009/07/02 | 146,704 | 149,000 | 143,600 | 148,000 | 470 |
| 2009/07/01 | 141,000 | 148,904 | 139,504 | 144,904 | 633 |
| 2009/06/30 | 144,704 | 147,000 | 134,904 | 140,000 | 1,233 |
| 2009/06/29 | 133,304 | 146,504 | 133,000 | 143,000 | 1,339 |
| 2009/06/26 | 127,504 | 127,504 | 125,000 | 127,304 | 126 |
| 2009/06/25 | 124,600 | 125,800 | 123,000 | 125,000 | 93 |
| 2009/06/24 | 120,704 | 122,600 | 120,200 | 122,600 | 25 |
| 2009/06/23 | 123,000 | 125,400 | 119,904 | 120,704 | 74 |
| 2009/06/22 | 122,104 | 122,800 | 121,800 | 122,000 | 38 |
| 2009/06/19 | 120,704 | 121,800 | 119,000 | 120,000 | 152 |
| 2009/06/18 | 122,904 | 123,000 | 118,504 | 120,000 | 189 |
| 2009/06/17 | 124,200 | 125,000 | 122,504 | 123,800 | 196 |
| 2009/06/16 | 127,600 | 128,000 | 124,904 | 124,904 | 121 |
| 2009/06/15 | 124,800 | 127,000 | 124,000 | 126,704 | 113 |
| 2009/06/12 | 126,600 | 127,000 | 125,000 | 125,104 | 145 |
| 2009/06/11 | 127,000 | 127,400 | 125,200 | 127,400 | 81 |
| 2009/06/10 | 126,504 | 129,000 | 126,504 | 127,304 | 38 |
| 2009/06/09 | 129,504 | 129,504 | 126,504 | 126,504 | 39 |
| 2009/06/08 | 130,000 | 130,200 | 126,200 | 127,704 | 104 |
| 2009/06/05 | 134,000 | 134,000 | 130,400 | 132,000 | 62 |
| 2009/06/04 | 130,504 | 132,504 | 130,000 | 132,504 | 46 |
| 2009/06/03 | 133,000 | 133,800 | 130,504 | 132,504 | 82 |
| 2009/06/02 | 137,400 | 139,000 | 132,504 | 133,704 | 190 |
| 2009/06/01 | 127,000 | 135,600 | 127,000 | 135,400 | 232 |
| 2009/05/29 | 128,000 | 128,000 | 124,104 | 126,000 | 55 |
| 2009/05/28 | 128,200 | 129,000 | 126,000 | 128,000 | 61 |
| 2009/05/27 | 128,104 | 130,000 | 128,104 | 128,704 | 86 |
| 2009/05/26 | 129,904 | 130,000 | 126,104 | 127,904 | 84 |
| 2009/05/25 | 124,000 | 127,000 | 122,304 | 127,000 | 56 |
| 2009/05/22 | 122,504 | 124,504 | 122,104 | 124,104 | 93 |
| 2009/05/21 | 126,000 | 132,104 | 125,000 | 126,200 | 348 |
| 2009/05/20 | 123,800 | 125,000 | 121,600 | 122,600 | 107 |
| 2009/05/19 | 124,104 | 125,000 | 124,104 | 124,600 | 62 |
| 2009/05/18 | 128,104 | 128,104 | 123,600 | 123,600 | 62 |
| 2009/05/15 | 126,000 | 129,904 | 125,800 | 128,104 | 67 |
| 2009/05/14 | 133,000 | 133,000 | 130,000 | 130,000 | 98 |
| 2009/05/13 | 133,504 | 136,000 | 132,504 | 133,904 | 199 |
| 2009/05/12 | 132,800 | 136,504 | 132,600 | 135,504 | 191 |
| 2009/05/11 | 132,504 | 134,200 | 132,400 | 133,904 | 121 |
| 2009/05/08 | 133,304 | 134,904 | 133,000 | 133,104 | 60 |
| 2009/05/07 | 139,400 | 139,400 | 134,704 | 135,000 | 81 |
| 2009/05/01 | 136,200 | 137,000 | 132,200 | 135,000 | 118 |
| 2009/04/30 | 132,000 | 140,000 | 129,904 | 139,504 | 165 |
| 2009/04/28 | 139,800 | 139,904 | 129,000 | 131,800 | 116 |
| 2009/04/27 | 140,904 | 142,400 | 135,000 | 136,200 | 90 |
| 2009/04/24 | 150,504 | 150,800 | 134,904 | 134,904 | 347 |
| 2009/04/23 | 137,504 | 150,000 | 134,000 | 148,504 | 656 |
| 2009/04/22 | 132,904 | 140,104 | 131,504 | 137,504 | 292 |
| 2009/04/21 | 125,200 | 132,000 | 122,000 | 132,000 | 169 |
| 2009/04/20 | 127,800 | 131,000 | 121,000 | 128,000 | 195 |
| 2009/04/17 | 123,000 | 127,000 | 122,600 | 126,200 | 163 |
| 2009/04/16 | 130,200 | 132,904 | 119,304 | 119,304 | 217 |
| 2009/04/15 | 124,200 | 129,000 | 120,400 | 128,800 | 86 |
| 2009/04/14 | 123,400 | 124,104 | 122,000 | 124,104 | 97 |
| 2009/04/13 | 126,400 | 128,000 | 123,400 | 123,504 | 77 |
| 2009/04/10 | 131,304 | 132,000 | 125,104 | 126,400 | 92 |
| 2009/04/09 | 126,504 | 127,304 | 120,000 | 127,304 | 104 |
| 2009/04/08 | 127,504 | 127,504 | 124,800 | 125,400 | 20 |
| 2009/04/07 | 127,504 | 127,504 | 124,200 | 125,504 | 55 |
| 2009/04/06 | 129,504 | 129,800 | 125,504 | 125,504 | 78 |
| 2009/04/03 | 132,200 | 133,400 | 124,600 | 125,504 | 108 |
| 2009/04/02 | 129,400 | 131,800 | 128,000 | 130,000 | 108 |
| 2009/04/01 | 126,904 | 128,800 | 123,000 | 126,904 | 175 |
| 2009/03/31 | 134,904 | 135,904 | 128,200 | 128,904 | 173 |
| 2009/03/30 | 135,600 | 142,000 | 133,000 | 135,600 | 383 |
| 2009/03/27 | 135,000 | 138,904 | 133,200 | 135,304 | 364 |
| 2009/03/26 | 130,000 | 135,000 | 125,000 | 133,000 | 785 |
| 2009/03/25 | 113,800 | 129,000 | 110,304 | 127,000 | 907 |
| 2009/03/24 | 121,504 | 123,904 | 112,504 | 115,800 | 387 |
| 2009/03/23 | 127,000 | 130,904 | 120,104 | 121,400 | 447 |
| 2009/03/19 | 123,504 | 132,000 | 123,504 | 131,000 | 715 |
| 2009/03/18 | 115,304 | 122,800 | 106,000 | 121,504 | 865 |
| 2009/03/17 | 110,000 | 117,800 | 110,000 | 113,304 | 1,320 |
| 2009/03/16 | 100,104 | 105,400 | 100,104 | 104,000 | 146 |
| 2009/03/13 | 104,504 | 107,800 | 100,000 | 100,104 | 404 |
| 2009/03/12 | 99,504 | 109,000 | 99,104 | 103,800 | 1,238 |
| 2009/03/11 | 98,504 | 99,504 | 97,504 | 99,000 | 305 |
| 2009/03/10 | 100,000 | 100,000 | 95,000 | 99,304 | 114 |
| 2009/03/09 | 99,000 | 100,000 | 97,504 | 98,000 | 232 |
| 2009/03/06 | 102,000 | 102,000 | 99,000 | 99,904 | 206 |
| 2009/03/05 | 102,000 | 103,800 | 100,800 | 101,600 | 277 |
| 2009/03/04 | 104,000 | 104,200 | 101,104 | 102,904 | 209 |
| 2009/03/03 | 103,200 | 105,504 | 102,504 | 105,200 | 374 |
| 2009/03/02 | 110,600 | 111,904 | 105,000 | 107,200 | 418 |
| 2009/02/27 | 105,000 | 105,104 | 100,400 | 104,600 | 535 |
| 2009/02/26 | 98,600 | 104,904 | 95,000 | 104,504 | 1,327 |
| 2009/02/25 | 103,304 | 105,504 | 100,000 | 100,200 | 1,639 |
| 2009/02/24 | 103,104 | 112,000 | 98,200 | 109,304 | 1,977 |
| 2009/02/23 | 102,400 | 117,800 | 101,000 | 106,400 | 2,445 |
| 2009/02/20 | 108,000 | 108,000 | 98,000 | 106,504 | 4,253 |
| 2009/02/19 | 83,104 | 102,904 | 80,600 | 98,000 | 6,809 |
| 2009/02/18 | 74,104 | 83,104 | 74,000 | 83,104 | 2,738 |
| 2009/02/17 | 73,104 | 73,104 | 73,104 | 73,104 | 120 |
| 2009/02/16 | 64,504 | 68,104 | 64,504 | 68,104 | 194 |
| 2009/02/13 | 60,104 | 64,000 | 60,104 | 63,104 | 311 |
| 2009/02/12 | 60,504 | 61,600 | 59,104 | 61,000 | 68 |
| 2009/02/10 | 61,504 | 63,400 | 60,504 | 60,800 | 231 |
| 2009/02/09 | 61,504 | 61,504 | 60,000 | 60,000 | 142 |
| 2009/02/06 | 61,800 | 63,104 | 60,504 | 60,600 | 219 |
| 2009/02/05 | 67,704 | 67,704 | 59,704 | 60,400 | 1,111 |
| 2009/02/04 | 62,704 | 63,200 | 60,800 | 63,200 | 528 |
| 2009/02/03 | 58,200 | 58,200 | 58,200 | 58,200 | 59 |
| 2009/02/02 | 53,104 | 54,000 | 52,504 | 53,200 | 39 |
| 2009/01/30 | 52,304 | 53,000 | 51,504 | 53,000 | 35 |
| 2009/01/29 | 54,000 | 54,000 | 52,504 | 52,504 | 18 |
| 2009/01/28 | 52,704 | 55,504 | 51,904 | 54,000 | 130 |
| 2009/01/27 | 51,504 | 52,200 | 51,000 | 52,200 | 51 |
| 2009/01/26 | 51,400 | 53,000 | 51,400 | 53,000 | 35 |
| 2009/01/23 | 51,400 | 53,000 | 50,504 | 52,800 | 50 |
| 2009/01/22 | 50,904 | 53,000 | 50,704 | 53,000 | 42 |
| 2009/01/21 | 52,600 | 52,704 | 51,704 | 51,904 | 34 |
| 2009/01/20 | 52,104 | 53,304 | 51,800 | 53,304 | 29 |
| 2009/01/19 | 51,504 | 53,400 | 51,304 | 53,400 | 24 |
| 2009/01/16 | 51,504 | 52,504 | 50,504 | 52,504 | 32 |
| 2009/01/15 | 50,904 | 52,904 | 50,200 | 52,504 | 90 |
| 2009/01/14 | 53,400 | 53,504 | 51,504 | 51,504 | 37 |
| 2009/01/13 | 56,304 | 56,304 | 54,104 | 54,104 | 63 |
| 2009/01/09 | 57,904 | 58,504 | 57,000 | 58,304 | 56 |
| 2009/01/08 | 58,400 | 59,504 | 56,704 | 59,504 | 64 |
| 2009/01/07 | 61,000 | 61,000 | 58,704 | 59,104 | 76 |
| 2009/01/06 | 59,504 | 61,000 | 58,704 | 60,504 | 139 |
| 2009/01/05 | 61,304 | 61,304 | 58,104 | 58,504 | 75 |