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 |
|---|---|---|---|---|---|
| 2010/12/30 | 104,504 | 104,600 | 102,200 | 103,000 | 185 |
| 2010/12/29 | 104,304 | 105,200 | 103,504 | 104,504 | 121 |
| 2010/12/28 | 107,600 | 107,600 | 100,504 | 105,304 | 229 |
| 2010/12/27 | 110,200 | 110,200 | 107,304 | 108,000 | 207 |
| 2010/12/24 | 108,800 | 109,504 | 108,504 | 109,304 | 228 |
| 2010/12/22 | 112,904 | 113,000 | 108,000 | 108,600 | 639 |
| 2010/12/21 | 107,200 | 109,400 | 106,904 | 109,304 | 322 |
| 2010/12/20 | 108,504 | 109,600 | 106,504 | 107,104 | 374 |
| 2010/12/17 | 110,000 | 110,000 | 107,704 | 108,304 | 264 |
| 2010/12/16 | 109,800 | 111,800 | 108,000 | 108,400 | 754 |
| 2010/12/15 | 106,800 | 107,904 | 105,400 | 105,800 | 575 |
| 2010/12/14 | 106,000 | 106,000 | 102,600 | 104,400 | 500 |
| 2010/12/13 | 99,800 | 104,800 | 99,800 | 104,304 | 839 |
| 2010/12/10 | 99,704 | 99,704 | 97,600 | 99,000 | 182 |
| 2010/12/09 | 99,104 | 99,504 | 98,104 | 99,000 | 168 |
| 2010/12/08 | 96,304 | 98,504 | 96,304 | 98,504 | 277 |
| 2010/12/07 | 97,000 | 97,800 | 96,104 | 96,904 | 205 |
| 2010/12/06 | 98,304 | 98,304 | 96,000 | 96,400 | 198 |
| 2010/12/03 | 96,904 | 98,704 | 96,104 | 97,504 | 150 |
| 2010/12/02 | 98,704 | 98,800 | 97,304 | 97,304 | 221 |
| 2010/12/01 | 95,504 | 97,504 | 95,504 | 97,504 | 98 |
| 2010/11/30 | 97,000 | 97,904 | 95,800 | 95,904 | 189 |
| 2010/11/29 | 97,000 | 97,504 | 95,104 | 97,000 | 117 |
| 2010/11/26 | 97,800 | 98,904 | 96,400 | 96,400 | 223 |
| 2010/11/25 | 99,200 | 99,600 | 98,000 | 98,400 | 477 |
| 2010/11/24 | 92,800 | 98,304 | 92,200 | 97,504 | 323 |
| 2010/11/22 | 94,200 | 95,504 | 92,904 | 95,000 | 152 |
| 2010/11/19 | 94,000 | 96,504 | 92,704 | 92,704 | 253 |
| 2010/11/18 | 92,000 | 94,600 | 92,000 | 93,600 | 228 |
| 2010/11/17 | 90,000 | 92,000 | 89,000 | 92,000 | 125 |
| 2010/11/16 | 92,904 | 93,000 | 90,904 | 91,104 | 122 |
| 2010/11/15 | 91,000 | 91,504 | 89,104 | 91,504 | 170 |
| 2010/11/12 | 89,000 | 90,904 | 89,000 | 90,600 | 142 |
| 2010/11/11 | 91,200 | 91,800 | 89,904 | 89,904 | 155 |
| 2010/11/10 | 93,000 | 94,304 | 90,400 | 90,504 | 531 |
| 2010/11/09 | 85,800 | 87,504 | 84,000 | 86,200 | 240 |
| 2010/11/08 | 83,704 | 84,504 | 83,000 | 84,504 | 84 |
| 2010/11/05 | 81,304 | 83,800 | 81,304 | 83,000 | 104 |
| 2010/11/04 | 81,400 | 81,904 | 80,800 | 80,904 | 91 |
| 2010/11/02 | 81,400 | 82,104 | 81,400 | 81,400 | 28 |
| 2010/11/01 | 81,304 | 82,400 | 81,200 | 81,400 | 23 |
| 2010/10/29 | 81,304 | 82,104 | 81,200 | 81,904 | 47 |
| 2010/10/28 | 81,200 | 83,000 | 81,200 | 81,200 | 143 |
| 2010/10/27 | 81,504 | 83,400 | 81,200 | 81,200 | 128 |
| 2010/10/26 | 82,104 | 82,104 | 81,600 | 81,600 | 70 |
| 2010/10/25 | 82,400 | 83,600 | 82,304 | 82,304 | 92 |
| 2010/10/22 | 82,800 | 82,904 | 82,104 | 82,400 | 64 |
| 2010/10/21 | 84,000 | 84,400 | 82,904 | 82,904 | 52 |
| 2010/10/20 | 83,104 | 84,504 | 82,000 | 84,000 | 92 |
| 2010/10/19 | 84,000 | 84,800 | 82,000 | 84,304 | 61 |
| 2010/10/18 | 83,800 | 84,800 | 82,200 | 84,000 | 73 |
| 2010/10/15 | 85,704 | 87,400 | 84,104 | 84,200 | 36 |
| 2010/10/14 | 87,200 | 87,504 | 86,000 | 86,104 | 30 |
| 2010/10/13 | 86,200 | 87,904 | 86,104 | 87,904 | 46 |
| 2010/10/12 | 92,200 | 92,200 | 87,000 | 89,200 | 114 |
| 2010/10/08 | 89,000 | 93,000 | 88,504 | 92,200 | 247 |
| 2010/10/07 | 88,904 | 88,904 | 87,504 | 88,504 | 25 |
| 2010/10/06 | 85,000 | 89,704 | 85,000 | 87,504 | 91 |
| 2010/10/05 | 84,000 | 85,000 | 84,000 | 85,000 | 67 |
| 2010/10/04 | 84,504 | 85,504 | 84,400 | 84,504 | 53 |
| 2010/10/01 | 84,000 | 85,000 | 83,104 | 84,504 | 51 |
| 2010/09/30 | 85,000 | 85,000 | 83,704 | 83,904 | 119 |
| 2010/09/29 | 86,000 | 86,504 | 84,800 | 85,704 | 53 |
| 2010/09/28 | 87,104 | 87,104 | 85,000 | 85,200 | 184 |
| 2010/09/27 | 88,904 | 88,904 | 87,200 | 87,704 | 89 |
| 2010/09/24 | 88,504 | 88,704 | 87,200 | 88,704 | 149 |
| 2010/09/22 | 90,000 | 90,000 | 89,000 | 89,600 | 54 |
| 2010/09/21 | 90,504 | 90,504 | 89,504 | 90,000 | 111 |
| 2010/09/17 | 90,000 | 90,104 | 89,000 | 89,104 | 113 |
| 2010/09/16 | 90,200 | 90,200 | 89,104 | 89,104 | 100 |
| 2010/09/15 | 89,000 | 90,200 | 89,000 | 89,304 | 115 |
| 2010/09/14 | 89,504 | 90,504 | 88,000 | 89,904 | 215 |
| 2010/09/13 | 89,304 | 89,904 | 88,904 | 88,904 | 181 |
| 2010/09/10 | 90,304 | 90,304 | 88,904 | 89,104 | 138 |
| 2010/09/09 | 89,800 | 90,904 | 89,304 | 89,304 | 52 |
| 2010/09/08 | 90,800 | 90,904 | 88,704 | 89,200 | 265 |
| 2010/09/07 | 93,000 | 93,200 | 92,304 | 92,304 | 111 |
| 2010/09/06 | 92,600 | 93,504 | 92,200 | 93,504 | 121 |
| 2010/09/03 | 93,704 | 93,704 | 91,200 | 92,904 | 61 |
| 2010/09/02 | 94,904 | 94,904 | 92,000 | 93,000 | 87 |
| 2010/09/01 | 91,000 | 94,400 | 91,000 | 93,200 | 60 |
| 2010/08/31 | 92,504 | 92,504 | 91,000 | 91,000 | 88 |
| 2010/08/30 | 96,000 | 96,000 | 92,000 | 92,600 | 171 |
| 2010/08/27 | 89,904 | 93,400 | 89,600 | 93,400 | 118 |
| 2010/08/26 | 89,800 | 91,504 | 89,800 | 90,304 | 45 |
| 2010/08/25 | 90,104 | 92,504 | 89,504 | 89,600 | 165 |
| 2010/08/24 | 95,504 | 95,504 | 92,000 | 92,000 | 134 |
| 2010/08/23 | 96,000 | 96,000 | 94,000 | 95,304 | 153 |
| 2010/08/20 | 96,000 | 99,800 | 95,104 | 95,200 | 156 |
| 2010/08/19 | 94,904 | 98,800 | 94,800 | 98,200 | 202 |
| 2010/08/18 | 95,504 | 95,800 | 94,000 | 94,904 | 172 |
| 2010/08/17 | 93,000 | 95,000 | 91,104 | 94,000 | 197 |
| 2010/08/16 | 93,304 | 93,504 | 90,800 | 91,800 | 132 |
| 2010/08/13 | 92,304 | 94,304 | 92,104 | 93,304 | 149 |
| 2010/08/12 | 94,000 | 94,000 | 89,200 | 92,304 | 216 |
| 2010/08/11 | 95,504 | 97,800 | 93,200 | 95,200 | 402 |
| 2010/08/10 | 90,504 | 94,104 | 90,200 | 93,104 | 153 |
| 2010/08/09 | 91,504 | 91,704 | 88,000 | 91,400 | 86 |
| 2010/08/06 | 90,000 | 92,000 | 88,600 | 91,000 | 100 |
| 2010/08/05 | 91,000 | 91,000 | 88,904 | 90,104 | 97 |
| 2010/08/04 | 92,200 | 92,200 | 88,000 | 91,000 | 197 |
| 2010/08/03 | 93,704 | 93,704 | 89,000 | 90,704 | 118 |
| 2010/08/02 | 93,800 | 95,000 | 90,104 | 91,000 | 209 |
| 2010/07/30 | 96,000 | 96,000 | 92,504 | 93,800 | 118 |
| 2010/07/29 | 93,904 | 98,304 | 93,504 | 95,200 | 315 |
| 2010/07/28 | 92,104 | 95,000 | 92,104 | 94,904 | 103 |
| 2010/07/27 | 93,600 | 95,000 | 91,904 | 91,904 | 129 |
| 2010/07/26 | 90,504 | 93,600 | 90,504 | 93,600 | 122 |
| 2010/07/23 | 90,400 | 91,400 | 88,200 | 91,400 | 106 |
| 2010/07/22 | 88,304 | 89,904 | 87,000 | 88,000 | 200 |
| 2010/07/21 | 90,800 | 92,800 | 87,600 | 89,800 | 246 |
| 2010/07/20 | 91,000 | 92,600 | 90,304 | 90,504 | 261 |
| 2010/07/16 | 96,304 | 97,400 | 93,104 | 94,504 | 312 |
| 2010/07/15 | 101,704 | 101,704 | 98,000 | 98,504 | 378 |
| 2010/07/14 | 97,704 | 103,000 | 97,400 | 103,000 | 482 |
| 2010/07/13 | 97,504 | 98,104 | 95,600 | 96,000 | 111 |
| 2010/07/12 | 97,000 | 99,200 | 96,000 | 96,704 | 136 |
| 2010/07/09 | 98,000 | 98,000 | 95,504 | 96,104 | 178 |
| 2010/07/08 | 99,400 | 100,000 | 95,104 | 97,000 | 345 |
| 2010/07/07 | 101,304 | 103,600 | 94,304 | 96,000 | 322 |
| 2010/07/06 | 100,800 | 100,800 | 97,704 | 99,904 | 272 |
| 2010/07/05 | 98,904 | 101,800 | 96,504 | 101,800 | 340 |
| 2010/07/02 | 92,704 | 97,400 | 92,600 | 97,000 | 204 |
| 2010/07/01 | 95,000 | 95,104 | 91,400 | 92,304 | 507 |
| 2010/06/30 | 92,304 | 98,000 | 91,304 | 97,000 | 531 |
| 2010/06/29 | 102,104 | 104,000 | 91,800 | 95,200 | 930 |
| 2010/06/28 | 104,200 | 105,000 | 100,704 | 101,000 | 267 |
| 2010/06/25 | 106,704 | 107,904 | 102,800 | 103,600 | 548 |
| 2010/06/24 | 109,000 | 110,904 | 107,304 | 107,304 | 286 |
| 2010/06/23 | 107,504 | 109,800 | 107,104 | 107,504 | 250 |
| 2010/06/22 | 111,000 | 111,304 | 108,504 | 109,200 | 236 |
| 2010/06/21 | 110,000 | 112,304 | 107,800 | 112,200 | 360 |
| 2010/06/18 | 112,104 | 112,200 | 106,704 | 108,000 | 570 |
| 2010/06/17 | 115,800 | 115,800 | 111,104 | 112,304 | 330 |
| 2010/06/16 | 116,800 | 116,800 | 114,504 | 115,000 | 434 |
| 2010/06/15 | 117,200 | 117,200 | 113,104 | 114,704 | 547 |
| 2010/06/14 | 110,000 | 117,400 | 109,000 | 117,200 | 748 |
| 2010/06/11 | 112,704 | 112,704 | 108,400 | 109,304 | 822 |
| 2010/06/10 | 104,200 | 110,504 | 104,200 | 107,504 | 1,217 |
| 2010/06/09 | 111,600 | 112,000 | 103,304 | 103,304 | 1,045 |
| 2010/06/08 | 109,104 | 114,000 | 108,200 | 111,400 | 1,133 |
| 2010/06/07 | 112,000 | 115,000 | 112,000 | 112,504 | 633 |
| 2010/06/04 | 123,104 | 124,000 | 119,504 | 120,800 | 659 |
| 2010/06/03 | 126,400 | 126,400 | 123,904 | 125,704 | 487 |
| 2010/06/02 | 123,504 | 128,000 | 119,000 | 120,400 | 440 |
| 2010/06/01 | 128,600 | 128,600 | 123,304 | 124,000 | 489 |
| 2010/05/31 | 125,000 | 130,000 | 125,000 | 128,304 | 806 |
| 2010/05/28 | 129,000 | 129,400 | 120,104 | 126,000 | 1,405 |
| 2010/05/27 | 106,504 | 128,904 | 105,000 | 126,200 | 1,869 |
| 2010/05/26 | 106,904 | 111,704 | 100,504 | 107,304 | 959 |
| 2010/05/25 | 114,504 | 116,000 | 104,104 | 104,104 | 602 |
| 2010/05/24 | 119,704 | 120,504 | 116,200 | 116,504 | 232 |
| 2010/05/21 | 115,000 | 120,400 | 113,904 | 116,704 | 783 |
| 2010/05/20 | 126,904 | 130,000 | 119,104 | 121,704 | 850 |
| 2010/05/19 | 121,000 | 131,504 | 121,000 | 128,800 | 611 |
| 2010/05/18 | 135,704 | 137,000 | 120,200 | 126,600 | 934 |
| 2010/05/17 | 140,000 | 142,904 | 127,504 | 132,904 | 1,049 |
| 2010/05/14 | 142,800 | 145,904 | 141,304 | 142,400 | 544 |
| 2010/05/13 | 137,904 | 147,304 | 135,504 | 147,304 | 1,689 |
| 2010/05/12 | 132,000 | 136,800 | 128,104 | 129,104 | 449 |
| 2010/05/11 | 140,600 | 141,800 | 133,104 | 135,000 | 683 |
| 2010/05/10 | 135,000 | 141,904 | 134,600 | 136,400 | 738 |
| 2010/05/07 | 132,600 | 137,000 | 125,904 | 135,504 | 1,774 |
| 2010/05/06 | 148,000 | 155,704 | 143,200 | 144,600 | 1,023 |
| 2010/04/30 | 160,000 | 160,000 | 151,400 | 155,704 | 652 |
| 2010/04/28 | 160,000 | 160,904 | 152,200 | 154,000 | 1,343 |
| 2010/04/27 | 160,000 | 168,704 | 160,000 | 163,304 | 1,970 |
| 2010/04/26 | 155,000 | 165,904 | 151,000 | 165,800 | 3,500 |
| 2010/04/23 | 145,800 | 157,000 | 145,800 | 154,000 | 3,706 |
| 2010/04/22 | 137,504 | 146,704 | 136,200 | 144,104 | 3,129 |
| 2010/04/21 | 129,704 | 133,000 | 126,504 | 132,000 | 646 |
| 2010/04/20 | 130,304 | 134,504 | 125,000 | 126,104 | 1,267 |
| 2010/04/19 | 127,000 | 132,504 | 126,200 | 128,600 | 641 |
| 2010/04/16 | 131,600 | 132,704 | 127,504 | 129,000 | 643 |
| 2010/04/15 | 135,000 | 135,904 | 130,400 | 130,504 | 1,139 |
| 2010/04/14 | 121,200 | 138,904 | 121,000 | 134,400 | 3,031 |
| 2010/04/13 | 122,800 | 122,904 | 118,800 | 119,000 | 460 |
| 2010/04/12 | 125,000 | 125,400 | 122,000 | 122,000 | 463 |
| 2010/04/09 | 121,000 | 127,000 | 119,800 | 124,400 | 1,360 |
| 2010/04/08 | 116,504 | 118,704 | 116,104 | 118,400 | 259 |
| 2010/04/07 | 118,504 | 119,600 | 116,904 | 117,104 | 269 |
| 2010/04/06 | 122,304 | 123,000 | 117,504 | 117,800 | 478 |
| 2010/04/05 | 119,000 | 124,704 | 118,000 | 120,800 | 924 |
| 2010/04/02 | 119,104 | 120,000 | 116,704 | 117,800 | 320 |
| 2010/04/01 | 117,200 | 120,000 | 116,704 | 118,704 | 356 |
| 2010/03/31 | 117,200 | 119,504 | 116,600 | 117,400 | 425 |
| 2010/03/30 | 120,304 | 120,600 | 116,904 | 117,104 | 346 |
| 2010/03/29 | 114,304 | 119,704 | 114,304 | 119,200 | 629 |
| 2010/03/26 | 121,504 | 121,504 | 115,104 | 115,400 | 1,008 |
| 2010/03/25 | 127,104 | 127,200 | 120,304 | 123,000 | 1,482 |
| 2010/03/24 | 124,504 | 127,704 | 119,504 | 125,504 | 2,239 |
| 2010/03/23 | 121,000 | 129,504 | 117,000 | 123,104 | 5,231 |
| 2010/03/19 | 107,904 | 114,600 | 106,304 | 113,000 | 1,688 |
| 2010/03/18 | 106,000 | 115,000 | 105,304 | 107,000 | 2,077 |
| 2010/03/17 | 104,504 | 106,800 | 104,000 | 105,000 | 391 |
| 2010/03/16 | 105,704 | 105,704 | 103,200 | 104,104 | 540 |
| 2010/03/15 | 108,400 | 108,504 | 106,200 | 106,200 | 219 |
| 2010/03/12 | 109,400 | 110,304 | 106,800 | 108,904 | 248 |
| 2010/03/11 | 106,200 | 109,000 | 106,200 | 109,000 | 188 |
| 2010/03/10 | 106,704 | 106,800 | 105,800 | 105,904 | 237 |
| 2010/03/09 | 107,400 | 107,400 | 106,000 | 106,600 | 193 |
| 2010/03/08 | 107,904 | 107,904 | 106,104 | 106,504 | 110 |
| 2010/03/05 | 105,400 | 107,400 | 105,400 | 107,000 | 222 |
| 2010/03/04 | 106,000 | 106,400 | 105,200 | 105,304 | 136 |
| 2010/03/03 | 107,000 | 107,504 | 105,000 | 106,104 | 131 |
| 2010/03/02 | 108,704 | 108,704 | 105,200 | 105,304 | 265 |
| 2010/03/01 | 112,904 | 112,904 | 108,200 | 108,504 | 265 |
| 2010/02/26 | 113,504 | 113,504 | 108,000 | 111,000 | 503 |
| 2010/02/25 | 111,504 | 119,000 | 109,200 | 112,504 | 1,700 |
| 2010/02/24 | 109,400 | 111,000 | 108,000 | 109,000 | 579 |
| 2010/02/23 | 105,000 | 109,600 | 103,600 | 108,000 | 790 |
| 2010/02/22 | 107,304 | 107,304 | 104,400 | 105,000 | 556 |
| 2010/02/19 | 103,304 | 104,000 | 101,504 | 101,504 | 242 |
| 2010/02/18 | 103,304 | 105,504 | 102,800 | 104,000 | 165 |
| 2010/02/17 | 104,000 | 105,000 | 103,000 | 104,104 | 85 |
| 2010/02/16 | 106,504 | 106,504 | 102,800 | 105,704 | 120 |
| 2010/02/15 | 104,200 | 107,800 | 104,000 | 106,504 | 113 |
| 2010/02/12 | 107,104 | 107,104 | 104,000 | 105,200 | 200 |
| 2010/02/10 | 112,304 | 113,104 | 107,000 | 107,104 | 240 |
| 2010/02/09 | 108,600 | 113,504 | 107,200 | 112,200 | 219 |
| 2010/02/08 | 110,000 | 112,304 | 108,600 | 108,600 | 90 |
| 2010/02/05 | 109,600 | 110,800 | 105,000 | 110,000 | 189 |
| 2010/02/04 | 115,800 | 116,104 | 111,304 | 112,304 | 245 |
| 2010/02/03 | 114,504 | 115,704 | 111,000 | 115,600 | 642 |
| 2010/02/02 | 107,000 | 109,000 | 106,000 | 108,304 | 44 |
| 2010/02/01 | 109,000 | 109,304 | 103,000 | 106,904 | 53 |
| 2010/01/29 | 107,800 | 109,904 | 106,904 | 108,304 | 72 |
| 2010/01/28 | 108,504 | 108,504 | 105,504 | 106,704 | 51 |
| 2010/01/27 | 109,504 | 112,304 | 104,000 | 104,504 | 193 |
| 2010/01/26 | 110,104 | 112,504 | 109,504 | 109,504 | 79 |
| 2010/01/25 | 108,000 | 110,000 | 108,000 | 110,000 | 126 |
| 2010/01/22 | 111,600 | 112,504 | 110,200 | 110,200 | 255 |
| 2010/01/21 | 113,904 | 113,904 | 110,904 | 110,904 | 454 |
| 2010/01/20 | 115,504 | 115,504 | 113,600 | 114,000 | 101 |
| 2010/01/19 | 115,000 | 115,000 | 113,600 | 114,304 | 85 |
| 2010/01/18 | 116,000 | 117,304 | 112,104 | 113,504 | 405 |
| 2010/01/15 | 115,104 | 115,104 | 113,104 | 114,504 | 212 |
| 2010/01/14 | 112,104 | 113,504 | 112,000 | 112,104 | 95 |
| 2010/01/13 | 111,000 | 113,000 | 111,000 | 112,000 | 309 |
| 2010/01/12 | 116,000 | 116,000 | 112,504 | 113,304 | 127 |
| 2010/01/08 | 115,400 | 115,400 | 114,200 | 114,800 | 234 |
| 2010/01/07 | 118,600 | 118,600 | 114,800 | 115,304 | 171 |
| 2010/01/06 | 118,000 | 118,504 | 112,104 | 118,504 | 462 |
| 2010/01/05 | 120,000 | 120,000 | 118,200 | 118,304 | 71 |
| 2010/01/04 | 122,000 | 122,904 | 120,104 | 120,104 | 131 |