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 |
|---|---|---|---|---|---|
| 2011/12/30 | 92,504 | 92,800 | 91,504 | 92,400 | 83 |
| 2011/12/29 | 92,104 | 92,800 | 90,600 | 92,504 | 154 |
| 2011/12/28 | 92,104 | 94,904 | 92,000 | 93,000 | 142 |
| 2011/12/27 | 95,904 | 95,904 | 94,400 | 95,000 | 143 |
| 2011/12/26 | 98,800 | 98,800 | 96,000 | 96,200 | 110 |
| 2011/12/22 | 98,800 | 99,704 | 97,400 | 97,400 | 58 |
| 2011/12/21 | 100,000 | 100,000 | 98,504 | 99,704 | 55 |
| 2011/12/20 | 97,504 | 99,904 | 96,504 | 99,504 | 106 |
| 2011/12/19 | 97,504 | 99,704 | 94,000 | 97,504 | 299 |
| 2011/12/16 | 98,200 | 98,200 | 96,000 | 97,000 | 207 |
| 2011/12/15 | 102,000 | 102,000 | 98,200 | 98,304 | 257 |
| 2011/12/14 | 104,104 | 105,000 | 101,800 | 102,504 | 303 |
| 2011/12/13 | 100,400 | 107,000 | 99,800 | 102,200 | 825 |
| 2011/12/12 | 99,504 | 103,000 | 98,600 | 100,400 | 435 |
| 2011/12/09 | 97,000 | 98,704 | 96,304 | 98,000 | 165 |
| 2011/12/08 | 96,104 | 99,000 | 95,504 | 98,000 | 210 |
| 2011/12/07 | 97,000 | 97,000 | 94,504 | 95,904 | 206 |
| 2011/12/06 | 97,704 | 99,504 | 96,504 | 97,000 | 196 |
| 2011/12/05 | 98,000 | 98,504 | 96,400 | 97,304 | 335 |
| 2011/12/02 | 94,104 | 98,000 | 93,904 | 96,504 | 291 |
| 2011/12/01 | 93,504 | 95,200 | 93,304 | 94,400 | 257 |
| 2011/11/30 | 95,200 | 95,200 | 92,000 | 92,704 | 216 |
| 2011/11/29 | 97,200 | 97,704 | 93,800 | 94,904 | 171 |
| 2011/11/28 | 95,200 | 97,000 | 94,800 | 95,904 | 107 |
| 2011/11/25 | 93,000 | 97,704 | 93,000 | 96,304 | 160 |
| 2011/11/24 | 96,600 | 96,704 | 92,800 | 93,800 | 166 |
| 2011/11/22 | 99,000 | 99,504 | 98,400 | 98,504 | 102 |
| 2011/11/21 | 102,904 | 102,904 | 100,200 | 100,200 | 19 |
| 2011/11/18 | 105,000 | 105,000 | 101,400 | 102,904 | 59 |
| 2011/11/17 | 102,704 | 104,000 | 101,600 | 103,304 | 36 |
| 2011/11/16 | 102,600 | 103,000 | 100,904 | 100,904 | 28 |
| 2011/11/15 | 104,304 | 104,600 | 100,304 | 102,600 | 122 |
| 2011/11/14 | 106,600 | 106,704 | 104,000 | 104,400 | 67 |
| 2011/11/11 | 102,400 | 108,400 | 102,400 | 105,800 | 227 |
| 2011/11/10 | 100,504 | 100,800 | 99,104 | 99,504 | 113 |
| 2011/11/09 | 103,000 | 105,304 | 102,600 | 103,104 | 47 |
| 2011/11/08 | 104,704 | 104,704 | 103,200 | 103,904 | 48 |
| 2011/11/07 | 104,504 | 104,704 | 103,000 | 104,704 | 20 |
| 2011/11/04 | 104,800 | 104,800 | 100,704 | 104,704 | 104 |
| 2011/11/02 | 102,504 | 104,504 | 101,000 | 102,800 | 105 |
| 2011/11/01 | 106,000 | 106,000 | 104,104 | 104,504 | 85 |
| 2011/10/31 | 107,104 | 107,104 | 105,504 | 106,704 | 152 |
| 2011/10/28 | 110,000 | 111,104 | 108,304 | 108,304 | 52 |
| 2011/10/27 | 108,600 | 108,600 | 106,304 | 107,504 | 68 |
| 2011/10/26 | 106,504 | 108,600 | 106,504 | 108,104 | 51 |
| 2011/10/25 | 106,304 | 108,000 | 106,200 | 107,704 | 88 |
| 2011/10/24 | 107,000 | 109,000 | 103,704 | 106,000 | 316 |
| 2011/10/21 | 108,000 | 109,000 | 107,400 | 108,704 | 101 |
| 2011/10/20 | 112,104 | 114,000 | 108,600 | 109,904 | 109 |
| 2011/10/19 | 113,104 | 114,600 | 113,104 | 114,200 | 56 |
| 2011/10/18 | 115,504 | 115,800 | 112,800 | 113,104 | 133 |
| 2011/10/17 | 121,000 | 122,904 | 118,504 | 118,504 | 309 |
| 2011/10/14 | 115,600 | 119,704 | 115,600 | 118,504 | 191 |
| 2011/10/13 | 112,200 | 115,000 | 111,200 | 115,000 | 50 |
| 2011/10/12 | 110,000 | 113,504 | 110,000 | 113,504 | 32 |
| 2011/10/11 | 112,000 | 112,000 | 109,000 | 111,504 | 36 |
| 2011/10/07 | 109,104 | 110,000 | 109,000 | 110,000 | 13 |
| 2011/10/06 | 109,000 | 109,000 | 107,000 | 108,704 | 12 |
| 2011/10/05 | 107,904 | 108,600 | 107,000 | 107,000 | 37 |
| 2011/10/04 | 110,000 | 110,000 | 106,000 | 109,600 | 31 |
| 2011/10/03 | 110,000 | 112,400 | 110,000 | 111,600 | 26 |
| 2011/09/30 | 113,800 | 114,400 | 110,504 | 112,000 | 55 |
| 2011/09/29 | 107,104 | 113,304 | 104,104 | 112,504 | 95 |
| 2011/09/28 | 105,000 | 110,000 | 105,000 | 105,104 | 80 |
| 2011/09/27 | 106,200 | 106,304 | 103,000 | 103,504 | 75 |
| 2011/09/26 | 109,504 | 113,904 | 103,704 | 106,000 | 56 |
| 2011/09/22 | 109,000 | 112,000 | 109,000 | 112,000 | 80 |
| 2011/09/21 | 115,000 | 116,504 | 111,800 | 111,800 | 213 |
| 2011/09/20 | 117,000 | 118,800 | 115,800 | 118,800 | 53 |
| 2011/09/16 | 119,800 | 120,000 | 118,000 | 119,704 | 62 |
| 2011/09/15 | 117,504 | 118,704 | 117,400 | 118,704 | 51 |
| 2011/09/14 | 118,400 | 120,400 | 116,904 | 117,400 | 103 |
| 2011/09/13 | 119,800 | 120,104 | 118,600 | 120,000 | 63 |
| 2011/09/12 | 121,504 | 121,504 | 119,904 | 120,000 | 18 |
| 2011/09/09 | 121,704 | 123,504 | 121,704 | 122,000 | 63 |
| 2011/09/08 | 122,000 | 125,000 | 122,000 | 124,704 | 115 |
| 2011/09/07 | 119,504 | 122,400 | 119,504 | 122,104 | 77 |
| 2011/09/06 | 119,504 | 120,904 | 118,904 | 119,400 | 56 |
| 2011/09/05 | 122,104 | 123,000 | 119,504 | 120,600 | 45 |
| 2011/09/02 | 124,104 | 124,104 | 122,104 | 122,104 | 50 |
| 2011/09/01 | 126,000 | 126,704 | 124,504 | 125,104 | 87 |
| 2011/08/31 | 125,704 | 126,000 | 123,504 | 126,000 | 38 |
| 2011/08/30 | 125,304 | 126,800 | 124,104 | 124,200 | 54 |
| 2011/08/29 | 123,400 | 125,800 | 122,600 | 125,000 | 48 |
| 2011/08/26 | 121,504 | 123,504 | 120,600 | 123,504 | 51 |
| 2011/08/25 | 120,504 | 122,800 | 120,504 | 120,600 | 32 |
| 2011/08/24 | 123,904 | 123,904 | 120,504 | 120,704 | 52 |
| 2011/08/23 | 118,504 | 122,304 | 118,104 | 122,304 | 134 |
| 2011/08/22 | 121,400 | 123,904 | 119,000 | 119,000 | 135 |
| 2011/08/19 | 123,400 | 125,400 | 122,000 | 122,704 | 85 |
| 2011/08/18 | 124,600 | 128,000 | 121,504 | 127,904 | 329 |
| 2011/08/17 | 124,600 | 124,600 | 123,104 | 124,200 | 97 |
| 2011/08/16 | 128,504 | 128,504 | 124,000 | 124,200 | 232 |
| 2011/08/15 | 127,000 | 129,000 | 127,000 | 128,504 | 97 |
| 2011/08/12 | 129,104 | 129,104 | 124,304 | 125,000 | 80 |
| 2011/08/11 | 117,200 | 124,904 | 117,200 | 124,304 | 139 |
| 2011/08/10 | 128,904 | 130,904 | 124,304 | 124,904 | 405 |
| 2011/08/09 | 122,704 | 127,904 | 115,000 | 127,904 | 224 |
| 2011/08/08 | 130,104 | 131,000 | 125,104 | 125,200 | 109 |
| 2011/08/05 | 130,200 | 134,800 | 129,400 | 131,504 | 394 |
| 2011/08/04 | 140,000 | 141,504 | 137,104 | 138,304 | 339 |
| 2011/08/03 | 138,904 | 139,200 | 137,400 | 137,800 | 72 |
| 2011/08/02 | 142,304 | 142,304 | 139,000 | 140,600 | 183 |
| 2011/08/01 | 138,600 | 142,800 | 138,000 | 142,704 | 204 |
| 2011/07/29 | 139,400 | 140,000 | 137,104 | 139,904 | 259 |
| 2011/07/28 | 138,000 | 140,400 | 137,104 | 139,400 | 181 |
| 2011/07/27 | 141,000 | 141,704 | 137,504 | 138,504 | 197 |
| 2011/07/26 | 139,904 | 141,000 | 139,504 | 141,000 | 269 |
| 2011/07/25 | 140,000 | 142,504 | 137,000 | 138,504 | 631 |
| 2011/07/22 | 136,600 | 140,000 | 136,504 | 139,800 | 228 |
| 2011/07/21 | 139,904 | 139,904 | 136,000 | 136,000 | 230 |
| 2011/07/20 | 139,000 | 139,400 | 137,000 | 139,400 | 347 |
| 2011/07/19 | 139,400 | 139,504 | 136,200 | 137,800 | 265 |
| 2011/07/15 | 137,000 | 140,704 | 136,000 | 139,504 | 621 |
| 2011/07/14 | 135,504 | 136,704 | 134,000 | 136,000 | 248 |
| 2011/07/13 | 134,800 | 136,600 | 134,000 | 135,504 | 479 |
| 2011/07/12 | 136,000 | 136,000 | 130,904 | 133,504 | 203 |
| 2011/07/11 | 135,000 | 137,000 | 134,800 | 137,000 | 130 |
| 2011/07/08 | 136,704 | 137,000 | 134,200 | 135,000 | 262 |
| 2011/07/07 | 132,000 | 133,704 | 131,200 | 132,800 | 184 |
| 2011/07/06 | 131,600 | 133,904 | 131,000 | 132,000 | 383 |
| 2011/07/05 | 129,000 | 131,904 | 129,000 | 130,104 | 246 |
| 2011/07/04 | 128,904 | 131,600 | 127,904 | 128,704 | 333 |
| 2011/07/01 | 127,104 | 127,504 | 126,000 | 126,400 | 71 |
| 2011/06/30 | 128,000 | 129,000 | 124,600 | 127,400 | 252 |
| 2011/06/29 | 126,304 | 129,600 | 125,504 | 129,600 | 220 |
| 2011/06/28 | 127,000 | 127,504 | 124,304 | 124,504 | 140 |
| 2011/06/27 | 125,304 | 126,200 | 125,304 | 125,904 | 40 |
| 2011/06/24 | 128,000 | 128,000 | 124,104 | 125,200 | 135 |
| 2011/06/23 | 127,104 | 129,000 | 124,600 | 128,000 | 135 |
| 2011/06/22 | 130,400 | 131,904 | 127,704 | 127,904 | 107 |
| 2011/06/21 | 123,904 | 128,104 | 123,904 | 128,104 | 170 |
| 2011/06/20 | 130,904 | 130,904 | 123,000 | 123,400 | 313 |
| 2011/06/17 | 133,000 | 133,000 | 127,504 | 127,704 | 431 |
| 2011/06/16 | 139,000 | 139,000 | 133,304 | 133,304 | 266 |
| 2011/06/15 | 138,000 | 139,504 | 134,104 | 139,104 | 241 |
| 2011/06/14 | 139,904 | 139,904 | 136,600 | 138,200 | 304 |
| 2011/06/13 | 135,000 | 140,000 | 135,000 | 138,504 | 580 |
| 2011/06/10 | 137,000 | 138,000 | 133,000 | 134,000 | 213 |
| 2011/06/09 | 136,000 | 137,000 | 134,200 | 135,000 | 475 |
| 2011/06/08 | 130,000 | 137,504 | 129,400 | 137,504 | 1,115 |
| 2011/06/07 | 127,000 | 129,400 | 125,800 | 129,400 | 123 |
| 2011/06/06 | 125,000 | 129,000 | 125,000 | 126,904 | 141 |
| 2011/06/03 | 129,800 | 131,104 | 126,600 | 126,800 | 252 |
| 2011/06/02 | 129,904 | 131,504 | 127,000 | 129,600 | 322 |
| 2011/06/01 | 128,000 | 131,904 | 125,504 | 131,504 | 473 |
| 2011/05/31 | 128,000 | 130,504 | 127,104 | 129,000 | 399 |
| 2011/05/30 | 120,904 | 125,000 | 119,000 | 124,304 | 231 |
| 2011/05/27 | 116,504 | 120,904 | 116,504 | 120,904 | 225 |
| 2011/05/26 | 119,000 | 121,904 | 118,504 | 119,104 | 139 |
| 2011/05/25 | 119,000 | 120,504 | 117,504 | 117,504 | 204 |
| 2011/05/24 | 116,104 | 120,000 | 116,104 | 120,000 | 289 |
| 2011/05/23 | 124,600 | 124,600 | 121,000 | 121,000 | 196 |
| 2011/05/20 | 125,800 | 128,000 | 125,000 | 127,600 | 190 |
| 2011/05/19 | 125,704 | 125,704 | 123,000 | 124,800 | 133 |
| 2011/05/18 | 118,704 | 124,000 | 117,800 | 124,000 | 402 |
| 2011/05/17 | 122,000 | 123,904 | 118,400 | 118,704 | 361 |
| 2011/05/16 | 122,000 | 123,504 | 121,600 | 122,504 | 238 |
| 2011/05/13 | 126,800 | 129,704 | 125,000 | 125,200 | 221 |
| 2011/05/12 | 128,504 | 130,000 | 126,504 | 126,504 | 187 |
| 2011/05/11 | 132,000 | 133,200 | 127,104 | 130,904 | 605 |
| 2011/05/10 | 131,000 | 133,504 | 130,904 | 133,200 | 527 |
| 2011/05/09 | 125,504 | 129,704 | 124,704 | 129,504 | 383 |
| 2011/05/06 | 124,104 | 126,504 | 123,000 | 125,000 | 109 |
| 2011/05/02 | 126,000 | 127,000 | 125,000 | 127,000 | 268 |
| 2011/04/28 | 124,200 | 126,000 | 122,904 | 126,000 | 258 |
| 2011/04/27 | 124,400 | 126,000 | 122,504 | 122,704 | 158 |
| 2011/04/26 | 126,000 | 126,104 | 123,504 | 123,800 | 186 |
| 2011/04/25 | 125,000 | 127,000 | 124,504 | 125,000 | 147 |
| 2011/04/22 | 125,600 | 127,000 | 123,904 | 125,000 | 221 |
| 2011/04/21 | 127,000 | 128,304 | 125,000 | 126,000 | 269 |
| 2011/04/20 | 124,200 | 129,000 | 124,200 | 126,304 | 370 |
| 2011/04/19 | 125,000 | 125,904 | 122,800 | 122,904 | 157 |
| 2011/04/18 | 126,800 | 127,304 | 125,000 | 127,304 | 97 |
| 2011/04/15 | 127,800 | 127,800 | 125,400 | 125,504 | 100 |
| 2011/04/14 | 124,800 | 127,800 | 124,304 | 127,504 | 172 |
| 2011/04/13 | 120,104 | 124,704 | 120,104 | 123,800 | 258 |
| 2011/04/12 | 130,504 | 130,504 | 124,600 | 124,800 | 337 |
| 2011/04/11 | 132,000 | 134,904 | 127,200 | 128,504 | 858 |
| 2011/04/08 | 119,600 | 125,800 | 118,504 | 125,200 | 313 |
| 2011/04/07 | 121,104 | 123,800 | 120,400 | 120,800 | 187 |
| 2011/04/06 | 126,000 | 127,304 | 120,400 | 120,400 | 526 |
| 2011/04/05 | 129,504 | 132,704 | 124,104 | 124,104 | 638 |
| 2011/04/04 | 126,000 | 132,000 | 126,000 | 129,504 | 727 |
| 2011/04/01 | 118,304 | 130,000 | 118,304 | 124,304 | 1,117 |
| 2011/03/31 | 120,600 | 121,200 | 117,400 | 118,200 | 184 |
| 2011/03/30 | 117,504 | 119,504 | 117,000 | 119,104 | 355 |
| 2011/03/29 | 110,000 | 116,200 | 110,000 | 116,000 | 308 |
| 2011/03/28 | 118,000 | 118,000 | 112,704 | 113,304 | 478 |
| 2011/03/25 | 116,000 | 121,800 | 116,000 | 118,704 | 712 |
| 2011/03/24 | 116,000 | 118,800 | 115,704 | 116,704 | 697 |
| 2011/03/23 | 115,504 | 118,800 | 111,000 | 117,504 | 1,027 |
| 2011/03/22 | 112,400 | 119,000 | 110,504 | 114,000 | 1,022 |
| 2011/03/18 | 97,800 | 107,000 | 97,000 | 107,000 | 1,527 |
| 2011/03/17 | 82,504 | 96,000 | 82,504 | 93,104 | 1,313 |
| 2011/03/16 | 86,400 | 94,000 | 81,704 | 90,000 | 1,735 |
| 2011/03/15 | 85,400 | 86,904 | 82,400 | 82,400 | 1,983 |
| 2011/03/14 | 112,400 | 118,400 | 112,400 | 112,400 | 901 |
| 2011/03/11 | 139,000 | 146,000 | 137,000 | 142,400 | 578 |
| 2011/03/10 | 146,000 | 146,504 | 137,000 | 142,504 | 694 |
| 2011/03/09 | 149,200 | 150,000 | 139,104 | 145,504 | 1,488 |
| 2011/03/08 | 142,504 | 152,800 | 142,104 | 149,200 | 3,354 |
| 2011/03/07 | 138,000 | 142,000 | 135,400 | 140,800 | 2,106 |
| 2011/03/04 | 132,504 | 134,904 | 131,000 | 134,800 | 777 |
| 2011/03/03 | 125,200 | 132,504 | 124,704 | 128,504 | 720 |
| 2011/03/02 | 125,000 | 127,000 | 123,304 | 124,304 | 496 |
| 2011/03/01 | 127,504 | 132,504 | 126,800 | 128,904 | 1,282 |
| 2011/02/28 | 123,800 | 127,904 | 122,600 | 126,000 | 397 |
| 2011/02/25 | 122,200 | 124,304 | 119,104 | 124,304 | 259 |
| 2011/02/24 | 124,000 | 124,000 | 117,304 | 119,600 | 628 |
| 2011/02/23 | 120,000 | 126,400 | 119,104 | 124,704 | 648 |
| 2011/02/22 | 131,000 | 131,704 | 124,104 | 125,000 | 748 |
| 2011/02/21 | 124,000 | 131,504 | 123,104 | 131,504 | 1,044 |
| 2011/02/18 | 122,200 | 122,200 | 118,600 | 122,000 | 178 |
| 2011/02/17 | 123,904 | 124,000 | 120,000 | 121,000 | 308 |
| 2011/02/16 | 123,000 | 124,000 | 121,504 | 123,104 | 455 |
| 2011/02/15 | 120,000 | 120,800 | 118,600 | 119,504 | 305 |
| 2011/02/14 | 116,504 | 121,000 | 114,400 | 121,000 | 358 |
| 2011/02/10 | 112,200 | 116,304 | 112,200 | 116,304 | 204 |
| 2011/02/09 | 118,400 | 119,400 | 115,000 | 115,800 | 520 |
| 2011/02/08 | 117,800 | 121,504 | 115,000 | 121,504 | 779 |
| 2011/02/07 | 113,000 | 117,400 | 113,000 | 117,400 | 432 |
| 2011/02/04 | 112,000 | 112,800 | 111,304 | 111,800 | 50 |
| 2011/02/03 | 112,200 | 113,704 | 111,800 | 112,000 | 150 |
| 2011/02/02 | 112,504 | 115,000 | 111,000 | 113,504 | 455 |
| 2011/02/01 | 109,104 | 112,400 | 108,600 | 112,304 | 181 |
| 2011/01/31 | 105,000 | 111,600 | 105,000 | 108,704 | 308 |
| 2011/01/28 | 112,800 | 113,000 | 110,000 | 112,304 | 170 |
| 2011/01/27 | 114,704 | 115,000 | 111,504 | 112,800 | 203 |
| 2011/01/26 | 112,304 | 114,104 | 111,904 | 113,800 | 276 |
| 2011/01/25 | 111,704 | 114,000 | 111,000 | 113,600 | 336 |
| 2011/01/24 | 108,800 | 110,000 | 107,704 | 108,704 | 240 |
| 2011/01/21 | 113,904 | 114,904 | 104,504 | 109,904 | 507 |
| 2011/01/20 | 118,904 | 118,904 | 112,104 | 113,904 | 507 |
| 2011/01/19 | 121,200 | 121,800 | 118,304 | 119,800 | 509 |
| 2011/01/18 | 119,000 | 122,304 | 116,600 | 120,000 | 973 |
| 2011/01/17 | 118,000 | 122,904 | 115,504 | 117,000 | 691 |
| 2011/01/14 | 111,904 | 119,800 | 110,704 | 117,000 | 974 |
| 2011/01/13 | 108,000 | 111,000 | 107,104 | 111,000 | 213 |
| 2011/01/12 | 109,000 | 109,800 | 106,200 | 107,504 | 258 |
| 2011/01/11 | 107,800 | 108,600 | 105,504 | 107,904 | 221 |
| 2011/01/07 | 109,104 | 109,400 | 107,600 | 108,600 | 197 |
| 2011/01/06 | 105,504 | 108,000 | 105,104 | 108,000 | 211 |
| 2011/01/05 | 105,200 | 105,800 | 104,704 | 104,704 | 99 |
| 2011/01/04 | 104,504 | 104,704 | 103,200 | 104,704 | 110 |