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 |
---|---|---|---|---|---|
2013/12/30 | 3,090 | 3,145 | 3,050 | 3,130 | 271,400 |
2013/12/27 | 3,090 | 3,090 | 2,992 | 3,060 | 247,100 |
2013/12/26 | 3,090 | 3,095 | 2,963 | 3,075 | 548,900 |
2013/12/25 | 2,695 | 2,918 | 2,693 | 2,884 | 1,026,900 |
2013/12/24 | 2,741 | 2,768 | 2,652 | 2,652 | 434,000 |
2013/12/20 | 2,725 | 2,749 | 2,680 | 2,745 | 411,100 |
2013/12/19 | 2,713 | 2,777 | 2,685 | 2,724 | 393,400 |
2013/12/18 | 2,750 | 2,800 | 2,684 | 2,709 | 484,100 |
2013/12/17 | 2,839 | 2,868 | 2,755 | 2,800 | 617,000 |
2013/12/16 | 2,860 | 2,880 | 2,710 | 2,720 | 412,100 |
2013/12/13 | 2,889 | 2,910 | 2,782 | 2,863 | 245,000 |
2013/12/12 | 2,796 | 2,839 | 2,752 | 2,830 | 314,800 |
2013/12/11 | 2,911 | 2,927 | 2,810 | 2,857 | 365,400 |
2013/12/10 | 2,969 | 2,984 | 2,900 | 2,935 | 277,700 |
2013/12/09 | 2,953 | 2,997 | 2,920 | 2,964 | 250,100 |
2013/12/06 | 2,905 | 2,950 | 2,812 | 2,916 | 499,000 |
2013/12/05 | 2,911 | 2,999 | 2,911 | 2,954 | 467,800 |
2013/12/04 | 2,830 | 2,930 | 2,830 | 2,911 | 335,800 |
2013/12/03 | 2,954 | 2,956 | 2,837 | 2,850 | 443,500 |
2013/12/02 | 2,795 | 2,967 | 2,786 | 2,954 | 666,900 |
2013/11/29 | 2,718 | 2,800 | 2,717 | 2,800 | 237,000 |
2013/11/28 | 2,780 | 2,791 | 2,701 | 2,768 | 144,700 |
2013/11/27 | 2,742 | 2,767 | 2,690 | 2,740 | 191,100 |
2013/11/26 | 2,653 | 2,775 | 2,602 | 2,772 | 280,900 |
2013/11/25 | 2,822 | 2,822 | 2,653 | 2,660 | 339,600 |
2013/11/22 | 2,823 | 2,834 | 2,683 | 2,774 | 598,700 |
2013/11/21 | 2,680 | 2,830 | 2,662 | 2,823 | 972,200 |
2013/11/20 | 2,560 | 2,678 | 2,556 | 2,647 | 952,800 |
2013/11/19 | 2,524 | 2,529 | 2,481 | 2,516 | 268,000 |
2013/11/18 | 2,500 | 2,556 | 2,474 | 2,530 | 307,400 |
2013/11/15 | 2,479 | 2,500 | 2,460 | 2,500 | 269,400 |
2013/11/14 | 2,403 | 2,474 | 2,397 | 2,450 | 240,000 |
2013/11/13 | 2,419 | 2,450 | 2,362 | 2,390 | 192,700 |
2013/11/12 | 2,255 | 2,390 | 2,238 | 2,385 | 390,600 |
2013/11/11 | 2,420 | 2,459 | 2,174 | 2,207 | 363,200 |
2013/11/08 | 2,362 | 2,409 | 2,355 | 2,394 | 178,000 |
2013/11/07 | 2,400 | 2,460 | 2,376 | 2,409 | 244,900 |
2013/11/06 | 2,390 | 2,397 | 2,331 | 2,353 | 155,000 |
2013/11/05 | 2,251 | 2,400 | 2,205 | 2,394 | 279,700 |
2013/11/01 | 2,284 | 2,322 | 2,150 | 2,228 | 236,500 |
2013/10/31 | 2,250 | 2,330 | 2,189 | 2,279 | 326,100 |
2013/10/30 | 2,365 | 2,365 | 2,130 | 2,215 | 571,800 |
2013/10/29 | 2,417 | 2,437 | 2,375 | 2,383 | 156,000 |
2013/10/28 | 2,500 | 2,566 | 2,398 | 2,433 | 280,100 |
2013/10/25 | 2,488 | 2,600 | 2,446 | 2,477 | 383,200 |
2013/10/24 | 2,382 | 2,468 | 2,340 | 2,459 | 250,700 |
2013/10/23 | 2,400 | 2,480 | 2,368 | 2,394 | 315,700 |
2013/10/22 | 2,426 | 2,445 | 2,387 | 2,392 | 171,200 |
2013/10/21 | 2,455 | 2,466 | 2,390 | 2,422 | 270,500 |
2013/10/18 | 2,375 | 2,499 | 2,375 | 2,459 | 344,900 |
2013/10/17 | 2,465 | 2,473 | 2,352 | 2,373 | 284,600 |
2013/10/16 | 2,530 | 2,550 | 2,409 | 2,427 | 415,500 |
2013/10/15 | 2,462 | 2,540 | 2,438 | 2,530 | 283,200 |
2013/10/11 | 2,405 | 2,505 | 2,368 | 2,461 | 495,400 |
2013/10/10 | 2,234 | 2,550 | 2,224 | 2,405 | 1,330,300 |
2013/10/09 | 2,058 | 2,252 | 2,035 | 2,205 | 420,000 |
2013/10/08 | 1,980 | 2,107 | 1,980 | 2,091 | 190,400 |
2013/10/07 | 2,049 | 2,083 | 2,009 | 2,028 | 156,800 |
2013/10/04 | 2,128 | 2,144 | 2,050 | 2,059 | 216,800 |
2013/10/03 | 2,140 | 2,190 | 2,101 | 2,178 | 181,900 |
2013/10/02 | 2,195 | 2,209 | 2,129 | 2,178 | 278,000 |
2013/10/01 | 2,220 | 2,240 | 2,151 | 2,170 | 198,800 |
2013/09/30 | 2,145 | 2,244 | 2,110 | 2,220 | 364,100 |
2013/09/27 | 2,050 | 2,189 | 2,037 | 2,175 | 318,700 |
2013/09/26 | 1,950 | 2,070 | 1,940 | 2,057 | 127,400 |
2013/09/26 | 1 -> 2.00 分割 | ||||
2013/09/25 | 4,080 | 4,080 | 3,940 | 3,980 | 112,300 |
2013/09/24 | 4,000 | 4,100 | 3,960 | 4,035 | 103,000 |
2013/09/20 | 4,150 | 4,180 | 3,980 | 4,060 | 223,900 |
2013/09/19 | 4,150 | 4,205 | 4,070 | 4,195 | 308,200 |
2013/09/18 | 3,850 | 4,000 | 3,845 | 4,000 | 364,700 |
2013/09/17 | 3,830 | 3,910 | 3,635 | 3,670 | 291,300 |
2013/09/13 | 3,705 | 3,815 | 3,645 | 3,745 | 187,900 |
2013/09/12 | 3,500 | 3,705 | 3,400 | 3,675 | 304,600 |
2013/09/11 | 3,350 | 3,495 | 3,330 | 3,490 | 166,000 |
2013/09/10 | 3,355 | 3,355 | 3,250 | 3,300 | 76,900 |
2013/09/09 | 3,325 | 3,400 | 3,310 | 3,365 | 124,000 |
2013/09/06 | 3,310 | 3,310 | 3,215 | 3,225 | 76,000 |
2013/09/05 | 3,310 | 3,330 | 3,230 | 3,310 | 110,500 |
2013/09/04 | 3,150 | 3,315 | 3,145 | 3,310 | 127,600 |
2013/09/03 | 3,140 | 3,235 | 3,080 | 3,200 | 161,200 |
2013/09/02 | 2,930 | 3,120 | 2,914 | 3,070 | 155,100 |
2013/08/30 | 2,824 | 2,895 | 2,809 | 2,870 | 90,000 |
2013/08/29 | 2,895 | 2,941 | 2,801 | 2,823 | 119,500 |
2013/08/28 | 2,930 | 2,995 | 2,885 | 2,890 | 94,700 |
2013/08/27 | 3,030 | 3,035 | 2,980 | 3,015 | 47,000 |
2013/08/26 | 3,000 | 3,025 | 2,971 | 3,005 | 51,600 |
2013/08/23 | 3,000 | 3,030 | 2,962 | 2,962 | 60,000 |
2013/08/22 | 3,000 | 3,075 | 2,960 | 2,983 | 82,100 |
2013/08/21 | 2,980 | 3,020 | 2,955 | 2,982 | 72,300 |
2013/08/20 | 3,070 | 3,100 | 2,958 | 2,990 | 76,000 |
2013/08/19 | 3,105 | 3,110 | 3,015 | 3,090 | 48,000 |
2013/08/16 | 3,100 | 3,150 | 3,035 | 3,090 | 95,800 |
2013/08/15 | 2,905 | 3,120 | 2,905 | 3,055 | 90,600 |
2013/08/14 | 2,931 | 3,030 | 2,919 | 2,950 | 73,200 |
2013/08/13 | 2,826 | 2,974 | 2,826 | 2,946 | 102,800 |
2013/08/12 | 3,000 | 3,000 | 2,800 | 2,850 | 125,700 |
2013/08/09 | 3,025 | 3,065 | 2,962 | 3,030 | 118,600 |
2013/08/08 | 2,982 | 3,210 | 2,980 | 3,095 | 125,900 |
2013/08/07 | 3,015 | 3,160 | 3,005 | 3,035 | 71,300 |
2013/08/06 | 3,170 | 3,170 | 3,065 | 3,120 | 59,200 |
2013/08/05 | 3,120 | 3,260 | 3,095 | 3,185 | 82,000 |
2013/08/02 | 3,070 | 3,195 | 3,040 | 3,135 | 75,500 |
2013/08/01 | 3,050 | 3,100 | 2,831 | 3,045 | 132,300 |
2013/07/31 | 3,080 | 3,165 | 3,030 | 3,090 | 45,500 |
2013/07/30 | 2,988 | 3,170 | 2,988 | 3,120 | 82,900 |
2013/07/29 | 3,100 | 3,145 | 2,980 | 2,994 | 139,500 |
2013/07/26 | 3,295 | 3,315 | 3,200 | 3,240 | 107,300 |
2013/07/25 | 3,480 | 3,485 | 3,240 | 3,365 | 269,300 |
2013/07/24 | 3,280 | 3,430 | 3,245 | 3,385 | 210,400 |
2013/07/23 | 3,060 | 3,315 | 3,055 | 3,305 | 204,000 |
2013/07/22 | 3,150 | 3,170 | 3,055 | 3,130 | 65,500 |
2013/07/19 | 3,210 | 3,235 | 3,030 | 3,155 | 159,400 |
2013/07/18 | 3,150 | 3,340 | 3,110 | 3,240 | 207,800 |
2013/07/17 | 3,440 | 3,480 | 3,225 | 3,290 | 355,000 |
2013/07/16 | 3,335 | 3,535 | 3,265 | 3,510 | 416,200 |
2013/07/12 | 3,100 | 3,300 | 3,070 | 3,300 | 231,300 |
2013/07/11 | 3,020 | 3,180 | 2,981 | 3,065 | 155,200 |
2013/07/10 | 3,165 | 3,235 | 3,075 | 3,120 | 171,100 |
2013/07/09 | 3,250 | 3,265 | 3,100 | 3,205 | 164,200 |
2013/07/08 | 3,200 | 3,300 | 3,155 | 3,215 | 335,900 |
2013/07/05 | 2,933 | 3,150 | 2,912 | 3,130 | 344,400 |
2013/07/04 | 2,900 | 2,955 | 2,875 | 2,945 | 144,500 |
2013/07/03 | 2,870 | 2,925 | 2,750 | 2,925 | 138,700 |
2013/07/02 | 2,950 | 2,969 | 2,840 | 2,874 | 221,800 |
2013/07/01 | 2,840 | 2,916 | 2,748 | 2,894 | 319,200 |
2013/06/28 | 2,715 | 2,715 | 2,672 | 2,709 | 132,300 |
2013/06/27 | 2,546 | 2,680 | 2,362 | 2,659 | 148,900 |
2013/06/26 | 2,670 | 2,670 | 2,460 | 2,480 | 157,600 |
2013/06/25 | 2,630 | 2,646 | 2,505 | 2,632 | 136,300 |
2013/06/24 | 2,812 | 2,820 | 2,651 | 2,654 | 109,600 |
2013/06/21 | 2,610 | 2,748 | 2,560 | 2,733 | 132,900 |
2013/06/20 | 2,823 | 2,823 | 2,657 | 2,749 | 161,400 |
2013/06/19 | 2,936 | 2,963 | 2,751 | 2,826 | 256,600 |
2013/06/18 | 2,834 | 2,934 | 2,816 | 2,899 | 410,500 |
2013/06/17 | 2,700 | 2,750 | 2,685 | 2,745 | 112,600 |
2013/06/14 | 2,664 | 2,710 | 2,635 | 2,699 | 165,400 |
2013/06/13 | 2,599 | 2,705 | 2,560 | 2,575 | 270,800 |
2013/06/12 | 2,450 | 2,634 | 2,358 | 2,621 | 145,400 |
2013/06/11 | 2,540 | 2,625 | 2,461 | 2,543 | 150,900 |
2013/06/10 | 2,450 | 2,519 | 2,332 | 2,519 | 215,100 |
2013/06/07 | 2,350 | 2,489 | 2,170 | 2,200 | 419,000 |
2013/06/06 | 2,805 | 2,820 | 2,410 | 2,570 | 313,700 |
2013/06/05 | 2,907 | 2,985 | 2,750 | 2,855 | 235,300 |
2013/06/04 | 2,989 | 2,989 | 2,764 | 2,850 | 274,300 |
2013/06/03 | 2,792 | 2,965 | 2,789 | 2,889 | 326,400 |
2013/05/31 | 2,700 | 2,838 | 2,680 | 2,829 | 256,800 |
2013/05/30 | 2,650 | 2,760 | 2,601 | 2,605 | 136,700 |
2013/05/29 | 2,648 | 2,780 | 2,600 | 2,736 | 240,100 |
2013/05/28 | 2,430 | 2,579 | 2,366 | 2,558 | 229,200 |
2013/05/27 | 2,450 | 2,630 | 2,425 | 2,530 | 178,000 |
2013/05/24 | 2,650 | 2,730 | 2,293 | 2,630 | 383,600 |
2013/05/23 | 2,880 | 2,911 | 2,500 | 2,501 | 624,400 |
2013/05/22 | 2,760 | 2,830 | 2,557 | 2,630 | 257,100 |
2013/05/21 | 3,015 | 3,015 | 2,798 | 2,807 | 197,600 |
2013/05/20 | 3,100 | 3,110 | 2,983 | 3,010 | 153,800 |
2013/05/17 | 2,899 | 3,085 | 2,800 | 3,000 | 352,600 |
2013/05/16 | 2,700 | 2,899 | 2,411 | 2,893 | 498,900 |
2013/05/15 | 3,010 | 3,020 | 2,670 | 2,722 | 324,000 |
2013/05/14 | 3,040 | 3,050 | 2,925 | 3,025 | 228,300 |
2013/05/13 | 2,885 | 3,050 | 2,839 | 3,035 | 255,300 |
2013/05/10 | 2,980 | 3,015 | 2,760 | 2,885 | 370,600 |
2013/05/09 | 3,320 | 3,320 | 2,930 | 2,930 | 494,300 |
2013/05/08 | 3,350 | 3,480 | 3,070 | 3,260 | 492,000 |
2013/05/07 | 3,160 | 3,310 | 3,100 | 3,295 | 395,400 |
2013/05/02 | 2,945 | 3,040 | 2,860 | 3,040 | 250,800 |
2013/05/01 | 2,800 | 3,065 | 2,780 | 2,950 | 538,900 |
2013/04/30 | 2,500 | 2,785 | 2,500 | 2,660 | 371,000 |
2013/04/26 | 2,660 | 2,680 | 2,548 | 2,548 | 197,800 |
2013/04/25 | 2,800 | 2,800 | 2,430 | 2,726 | 304,700 |
2013/04/25 | 1 -> 2.00 分割 | ||||
2013/04/24 | 5,490 | 5,750 | 5,410 | 5,550 | 166,300 |
2013/04/23 | 5,170 | 5,520 | 5,100 | 5,520 | 158,000 |
2013/04/22 | 4,890 | 5,210 | 4,820 | 5,190 | 158,300 |
2013/04/19 | 4,900 | 4,920 | 4,715 | 4,750 | 99,800 |
2013/04/18 | 4,560 | 4,915 | 4,520 | 4,820 | 228,200 |
2013/04/17 | 4,430 | 4,550 | 4,390 | 4,500 | 121,600 |
2013/04/16 | 4,100 | 4,500 | 4,100 | 4,480 | 317,700 |
2013/04/15 | 4,095 | 4,140 | 4,030 | 4,100 | 32,700 |
2013/04/12 | 4,000 | 4,130 | 3,975 | 4,095 | 55,200 |
2013/04/11 | 4,140 | 4,200 | 4,090 | 4,135 | 66,000 |
2013/04/10 | 4,040 | 4,260 | 4,020 | 4,155 | 137,500 |
2013/04/09 | 3,800 | 4,040 | 3,735 | 4,025 | 81,900 |
2013/04/08 | 3,870 | 3,910 | 3,815 | 3,830 | 58,600 |
2013/04/05 | 3,995 | 3,995 | 3,905 | 3,930 | 41,300 |
2013/04/04 | 4,000 | 4,000 | 3,875 | 4,000 | 42,500 |
2013/04/03 | 4,000 | 4,060 | 3,915 | 4,000 | 150,200 |
2013/04/02 | 3,485 | 3,990 | 3,340 | 3,970 | 124,400 |
2013/04/01 | 3,950 | 3,990 | 3,665 | 3,695 | 155,500 |
2013/03/29 | 4,095 | 4,095 | 3,915 | 4,040 | 62,500 |
2013/03/28 | 4,065 | 4,100 | 3,960 | 3,995 | 99,900 |
2013/03/27 | 3,900 | 4,180 | 3,890 | 4,125 | 131,300 |
2013/03/26 | 4,030 | 4,035 | 3,850 | 3,900 | 110,600 |
2013/03/25 | 3,830 | 3,975 | 3,700 | 3,935 | 212,600 |
2013/03/22 | 3,625 | 3,700 | 3,460 | 3,480 | 90,000 |
2013/03/21 | 3,735 | 3,760 | 3,615 | 3,700 | 75,000 |
2013/03/19 | 3,810 | 3,830 | 3,680 | 3,785 | 65,200 |
2013/03/18 | 3,820 | 3,845 | 3,710 | 3,800 | 117,100 |
2013/03/15 | 3,810 | 3,900 | 3,730 | 3,900 | 101,500 |
2013/03/14 | 3,700 | 3,830 | 3,605 | 3,745 | 119,100 |
2013/03/13 | 3,495 | 3,780 | 3,455 | 3,695 | 161,500 |
2013/03/12 | 3,535 | 3,650 | 3,400 | 3,440 | 162,800 |
2013/03/11 | 3,270 | 3,675 | 3,225 | 3,675 | 281,800 |
2013/03/08 | 3,045 | 3,290 | 3,020 | 3,225 | 171,400 |
2013/03/07 | 3,060 | 3,110 | 2,972 | 3,000 | 64,100 |
2013/03/06 | 3,025 | 3,085 | 2,995 | 3,050 | 49,800 |
2013/03/05 | 3,045 | 3,085 | 2,968 | 3,045 | 81,900 |
2013/03/04 | 3,100 | 3,165 | 3,030 | 3,100 | 49,100 |
2013/03/01 | 3,100 | 3,145 | 3,020 | 3,110 | 33,300 |
2013/02/28 | 3,160 | 3,195 | 3,095 | 3,130 | 39,700 |
2013/02/27 | 3,135 | 3,155 | 3,080 | 3,155 | 43,700 |
2013/02/26 | 3,090 | 3,145 | 3,030 | 3,065 | 42,500 |
2013/02/25 | 3,195 | 3,195 | 3,085 | 3,145 | 77,600 |
2013/02/22 | 3,090 | 3,170 | 3,030 | 3,155 | 107,400 |
2013/02/21 | 2,889 | 3,110 | 2,871 | 3,110 | 179,100 |
2013/02/20 | 2,900 | 2,910 | 2,840 | 2,871 | 40,700 |
2013/02/19 | 2,850 | 2,900 | 2,816 | 2,864 | 51,000 |
2013/02/18 | 2,950 | 2,974 | 2,850 | 2,878 | 113,900 |
2013/02/15 | 2,751 | 2,838 | 2,620 | 2,811 | 104,200 |
2013/02/14 | 2,800 | 2,980 | 2,783 | 2,850 | 137,900 |
2013/02/13 | 2,732 | 2,811 | 2,690 | 2,734 | 143,500 |
2013/02/12 | 2,610 | 2,910 | 2,565 | 2,782 | 453,000 |
2013/02/08 | 2,372 | 2,449 | 2,365 | 2,410 | 57,900 |
2013/02/07 | 2,453 | 2,480 | 2,376 | 2,405 | 72,100 |
2013/02/06 | 2,521 | 2,564 | 2,476 | 2,483 | 66,200 |
2013/02/05 | 2,489 | 2,548 | 2,440 | 2,546 | 67,500 |
2013/02/04 | 2,470 | 2,589 | 2,425 | 2,499 | 114,800 |
2013/02/01 | 2,400 | 2,470 | 2,332 | 2,420 | 114,400 |
2013/01/31 | 2,225 | 2,430 | 2,222 | 2,380 | 187,000 |
2013/01/30 | 2,110 | 2,295 | 2,100 | 2,225 | 121,100 |
2013/01/29 | 2,199 | 2,206 | 2,100 | 2,100 | 56,500 |
2013/01/28 | 2,195 | 2,260 | 2,180 | 2,194 | 118,400 |
2013/01/25 | 2,049 | 2,180 | 2,043 | 2,160 | 110,100 |
2013/01/24 | 1,985 | 2,040 | 1,982 | 2,026 | 28,200 |
2013/01/23 | 2,030 | 2,030 | 1,975 | 1,985 | 73,700 |
2013/01/22 | 2,150 | 2,150 | 2,041 | 2,068 | 61,900 |
2013/01/21 | 2,190 | 2,225 | 2,101 | 2,140 | 106,900 |
2013/01/18 | 2,084 | 2,180 | 2,070 | 2,155 | 109,500 |
2013/01/17 | 2,039 | 2,090 | 1,989 | 2,060 | 128,100 |
2013/01/16 | 1,940 | 2,115 | 1,920 | 2,000 | 273,900 |
2013/01/15 | 1,950 | 1,950 | 1,875 | 1,883 | 61,400 |
2013/01/11 | 1,900 | 1,930 | 1,850 | 1,910 | 45,300 |
2013/01/10 | 1,947 | 1,950 | 1,885 | 1,909 | 44,500 |
2013/01/09 | 1,870 | 1,988 | 1,868 | 1,974 | 62,500 |
2013/01/08 | 1,885 | 1,922 | 1,848 | 1,868 | 58,700 |
2013/01/07 | 1,783 | 1,898 | 1,780 | 1,865 | 78,800 |
2013/01/04 | 1,801 | 1,819 | 1,775 | 1,783 | 22,800 |