ファンデリー(3137)の株価時系列情報
ファンデリー(3137)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,692 | 1,712 | 1,664 | 1,675 | 28,100 |
| 2017/12/28 | 1,700 | 1,708 | 1,660 | 1,661 | 20,600 |
| 2017/12/27 | 1,655 | 1,699 | 1,655 | 1,690 | 25,900 |
| 2017/12/26 | 1,730 | 1,740 | 1,651 | 1,655 | 41,900 |
| 2017/12/25 | 1,673 | 1,725 | 1,673 | 1,725 | 44,500 |
| 2017/12/22 | 1,626 | 1,653 | 1,616 | 1,653 | 23,300 |
| 2017/12/21 | 1,576 | 1,640 | 1,576 | 1,628 | 27,800 |
| 2017/12/20 | 1,601 | 1,619 | 1,580 | 1,604 | 19,800 |
| 2017/12/19 | 1,639 | 1,639 | 1,574 | 1,602 | 27,900 |
| 2017/12/18 | 1,659 | 1,659 | 1,610 | 1,625 | 25,600 |
| 2017/12/15 | 1,643 | 1,643 | 1,606 | 1,629 | 10,000 |
| 2017/12/14 | 1,651 | 1,653 | 1,590 | 1,603 | 22,200 |
| 2017/12/13 | 1,535 | 1,647 | 1,535 | 1,643 | 100,100 |
| 2017/12/12 | 1,577 | 1,580 | 1,557 | 1,557 | 22,000 |
| 2017/12/11 | 1,585 | 1,585 | 1,561 | 1,568 | 18,300 |
| 2017/12/08 | 1,583 | 1,583 | 1,552 | 1,560 | 7,800 |
| 2017/12/07 | 1,521 | 1,588 | 1,521 | 1,577 | 34,100 |
| 2017/12/06 | 1,516 | 1,559 | 1,510 | 1,521 | 26,800 |
| 2017/12/05 | 1,538 | 1,551 | 1,491 | 1,530 | 16,500 |
| 2017/12/04 | 1,531 | 1,583 | 1,530 | 1,539 | 22,800 |
| 2017/12/01 | 1,569 | 1,569 | 1,529 | 1,538 | 9,200 |
| 2017/11/30 | 1,524 | 1,575 | 1,524 | 1,571 | 20,600 |
| 2017/11/29 | 1,582 | 1,583 | 1,530 | 1,535 | 20,800 |
| 2017/11/28 | 1,561 | 1,587 | 1,561 | 1,582 | 47,600 |
| 2017/11/27 | 1,575 | 1,580 | 1,558 | 1,566 | 38,800 |
| 2017/11/24 | 1,530 | 1,563 | 1,516 | 1,561 | 29,200 |
| 2017/11/22 | 1,533 | 1,539 | 1,524 | 1,535 | 27,900 |
| 2017/11/21 | 1,500 | 1,524 | 1,489 | 1,516 | 26,200 |
| 2017/11/20 | 1,441 | 1,520 | 1,441 | 1,506 | 35,900 |
| 2017/11/17 | 1,384 | 1,454 | 1,381 | 1,446 | 41,100 |
| 2017/11/16 | 1,375 | 1,394 | 1,357 | 1,380 | 25,200 |
| 2017/11/15 | 1,420 | 1,424 | 1,360 | 1,380 | 42,100 |
| 2017/11/14 | 1,425 | 1,450 | 1,416 | 1,440 | 25,000 |
| 2017/11/13 | 1,459 | 1,459 | 1,425 | 1,426 | 29,500 |
| 2017/11/10 | 1,440 | 1,480 | 1,440 | 1,459 | 19,800 |
| 2017/11/09 | 1,506 | 1,518 | 1,447 | 1,470 | 35,200 |
| 2017/11/08 | 1,516 | 1,517 | 1,500 | 1,504 | 16,100 |
| 2017/11/07 | 1,510 | 1,519 | 1,503 | 1,516 | 11,900 |
| 2017/11/06 | 1,540 | 1,548 | 1,490 | 1,520 | 48,800 |
| 2017/11/02 | 1,600 | 1,600 | 1,507 | 1,549 | 75,900 |
| 2017/11/01 | 1,551 | 1,618 | 1,521 | 1,615 | 89,700 |
| 2017/10/31 | 1,600 | 1,633 | 1,565 | 1,619 | 57,500 |
| 2017/10/30 | 1,530 | 1,578 | 1,515 | 1,571 | 31,100 |
| 2017/10/27 | 1,525 | 1,540 | 1,511 | 1,524 | 29,700 |
| 2017/10/26 | 1,501 | 1,520 | 1,495 | 1,511 | 16,800 |
| 2017/10/25 | 1,518 | 1,525 | 1,496 | 1,501 | 18,800 |
| 2017/10/24 | 1,510 | 1,513 | 1,501 | 1,509 | 9,400 |
| 2017/10/23 | 1,511 | 1,528 | 1,500 | 1,510 | 10,600 |
| 2017/10/20 | 1,500 | 1,505 | 1,481 | 1,498 | 13,400 |
| 2017/10/19 | 1,518 | 1,518 | 1,495 | 1,510 | 10,600 |
| 2017/10/18 | 1,501 | 1,509 | 1,485 | 1,507 | 8,600 |
| 2017/10/17 | 1,531 | 1,539 | 1,495 | 1,504 | 20,600 |
| 2017/10/16 | 1,528 | 1,534 | 1,511 | 1,526 | 10,200 |
| 2017/10/13 | 1,550 | 1,550 | 1,504 | 1,529 | 13,500 |
| 2017/10/12 | 1,571 | 1,577 | 1,542 | 1,550 | 9,600 |
| 2017/10/11 | 1,535 | 1,570 | 1,525 | 1,565 | 23,200 |
| 2017/10/10 | 1,500 | 1,538 | 1,500 | 1,534 | 13,800 |
| 2017/10/06 | 1,483 | 1,500 | 1,481 | 1,494 | 7,800 |
| 2017/10/05 | 1,502 | 1,524 | 1,480 | 1,483 | 28,800 |
| 2017/10/04 | 1,536 | 1,536 | 1,509 | 1,513 | 13,700 |
| 2017/10/03 | 1,536 | 1,545 | 1,509 | 1,533 | 23,200 |
| 2017/10/02 | 1,564 | 1,564 | 1,526 | 1,536 | 12,100 |
| 2017/09/29 | 1,579 | 1,579 | 1,531 | 1,531 | 8,900 |
| 2017/09/28 | 1,576 | 1,576 | 1,525 | 1,560 | 19,300 |
| 2017/09/27 | 1,604 | 1,608 | 1,570 | 1,576 | 14,800 |
| 2017/09/26 | 1,570 | 1,590 | 1,561 | 1,564 | 19,600 |
| 2017/09/25 | 1,511 | 1,567 | 1,510 | 1,567 | 22,300 |
| 2017/09/22 | 1,542 | 1,542 | 1,450 | 1,501 | 22,900 |
| 2017/09/21 | 1,523 | 1,567 | 1,513 | 1,519 | 32,900 |
| 2017/09/20 | 1,470 | 1,514 | 1,453 | 1,510 | 25,600 |
| 2017/09/19 | 1,449 | 1,452 | 1,436 | 1,451 | 13,800 |
| 2017/09/15 | 1,406 | 1,424 | 1,400 | 1,424 | 11,100 |
| 2017/09/14 | 1,423 | 1,424 | 1,405 | 1,406 | 10,200 |
| 2017/09/13 | 1,446 | 1,456 | 1,403 | 1,422 | 20,100 |
| 2017/09/12 | 1,425 | 1,446 | 1,424 | 1,446 | 11,900 |
| 2017/09/11 | 1,429 | 1,439 | 1,405 | 1,418 | 6,600 |
| 2017/09/08 | 1,420 | 1,433 | 1,393 | 1,400 | 14,700 |
| 2017/09/07 | 1,405 | 1,431 | 1,400 | 1,429 | 11,600 |
| 2017/09/06 | 1,391 | 1,417 | 1,366 | 1,404 | 34,900 |
| 2017/09/05 | 1,479 | 1,479 | 1,401 | 1,421 | 51,900 |
| 2017/09/04 | 1,501 | 1,501 | 1,467 | 1,470 | 14,100 |
| 2017/09/01 | 1,508 | 1,512 | 1,486 | 1,503 | 14,000 |
| 2017/08/31 | 1,507 | 1,515 | 1,495 | 1,499 | 11,700 |
| 2017/08/30 | 1,525 | 1,525 | 1,495 | 1,507 | 20,600 |
| 2017/08/29 | 1,500 | 1,507 | 1,483 | 1,507 | 19,000 |
| 2017/08/28 | 1,499 | 1,545 | 1,498 | 1,510 | 21,400 |
| 2017/08/25 | 1,468 | 1,485 | 1,458 | 1,485 | 8,200 |
| 2017/08/24 | 1,450 | 1,470 | 1,441 | 1,460 | 12,500 |
| 2017/08/23 | 1,480 | 1,480 | 1,456 | 1,467 | 9,600 |
| 2017/08/22 | 1,453 | 1,484 | 1,453 | 1,472 | 8,600 |
| 2017/08/21 | 1,472 | 1,473 | 1,451 | 1,458 | 15,800 |
| 2017/08/18 | 1,489 | 1,500 | 1,481 | 1,483 | 26,000 |
| 2017/08/17 | 1,530 | 1,536 | 1,516 | 1,519 | 10,700 |
| 2017/08/16 | 1,525 | 1,528 | 1,498 | 1,524 | 19,000 |
| 2017/08/15 | 1,510 | 1,526 | 1,463 | 1,504 | 40,900 |
| 2017/08/14 | 1,500 | 1,505 | 1,459 | 1,497 | 34,200 |
| 2017/08/10 | 1,600 | 1,600 | 1,518 | 1,530 | 26,300 |
| 2017/08/09 | 1,605 | 1,611 | 1,533 | 1,581 | 35,400 |
| 2017/08/08 | 1,608 | 1,608 | 1,578 | 1,599 | 36,100 |
| 2017/08/07 | 1,541 | 1,603 | 1,515 | 1,568 | 40,400 |
| 2017/08/04 | 1,480 | 1,499 | 1,475 | 1,482 | 35,000 |
| 2017/08/03 | 1,566 | 1,569 | 1,490 | 1,500 | 73,200 |
| 2017/08/02 | 1,535 | 1,588 | 1,529 | 1,588 | 36,000 |
| 2017/08/01 | 1,609 | 1,624 | 1,522 | 1,523 | 132,900 |
| 2017/07/31 | 1,684 | 1,720 | 1,653 | 1,718 | 62,200 |
| 2017/07/28 | 1,645 | 1,685 | 1,637 | 1,655 | 17,500 |
| 2017/07/27 | 1,640 | 1,652 | 1,624 | 1,640 | 13,200 |
| 2017/07/26 | 1,627 | 1,645 | 1,615 | 1,640 | 13,000 |
| 2017/07/25 | 1,633 | 1,633 | 1,613 | 1,615 | 12,900 |
| 2017/07/24 | 1,666 | 1,666 | 1,629 | 1,640 | 11,900 |
| 2017/07/21 | 1,646 | 1,653 | 1,633 | 1,647 | 8,800 |
| 2017/07/20 | 1,665 | 1,667 | 1,646 | 1,646 | 17,100 |
| 2017/07/19 | 1,687 | 1,687 | 1,648 | 1,658 | 15,400 |
| 2017/07/18 | 1,657 | 1,680 | 1,649 | 1,667 | 17,300 |
| 2017/07/14 | 1,631 | 1,662 | 1,626 | 1,627 | 13,800 |
| 2017/07/13 | 1,700 | 1,703 | 1,620 | 1,645 | 41,500 |
| 2017/07/12 | 1,670 | 1,699 | 1,660 | 1,678 | 43,000 |
| 2017/07/11 | 1,603 | 1,662 | 1,578 | 1,651 | 35,200 |
| 2017/07/10 | 1,550 | 1,593 | 1,530 | 1,580 | 44,000 |
| 2017/07/07 | 1,579 | 1,580 | 1,540 | 1,563 | 32,000 |
| 2017/07/06 | 1,626 | 1,626 | 1,563 | 1,604 | 25,500 |
| 2017/07/05 | 1,640 | 1,644 | 1,614 | 1,626 | 15,300 |
| 2017/07/04 | 1,748 | 1,748 | 1,600 | 1,628 | 49,200 |
| 2017/07/03 | 1,631 | 1,718 | 1,625 | 1,718 | 38,500 |
| 2017/06/30 | 1,662 | 1,662 | 1,626 | 1,647 | 27,600 |
| 2017/06/29 | 1,704 | 1,732 | 1,673 | 1,676 | 25,900 |
| 2017/06/28 | 1,736 | 1,736 | 1,705 | 1,705 | 14,700 |
| 2017/06/27 | 1,730 | 1,750 | 1,721 | 1,742 | 11,400 |
| 2017/06/26 | 1,701 | 1,747 | 1,701 | 1,735 | 16,700 |
| 2017/06/23 | 1,755 | 1,763 | 1,701 | 1,721 | 26,900 |
| 2017/06/22 | 1,747 | 1,762 | 1,739 | 1,749 | 11,000 |
| 2017/06/21 | 1,769 | 1,770 | 1,751 | 1,751 | 6,000 |
| 2017/06/20 | 1,758 | 1,776 | 1,748 | 1,774 | 15,100 |
| 2017/06/19 | 1,770 | 1,778 | 1,740 | 1,755 | 18,800 |
| 2017/06/16 | 1,762 | 1,799 | 1,706 | 1,780 | 24,100 |
| 2017/06/15 | 1,800 | 1,802 | 1,736 | 1,736 | 23,300 |
| 2017/06/14 | 1,799 | 1,826 | 1,775 | 1,800 | 24,800 |
| 2017/06/13 | 1,720 | 1,808 | 1,719 | 1,788 | 30,700 |
| 2017/06/12 | 1,795 | 1,795 | 1,721 | 1,721 | 48,500 |
| 2017/06/09 | 1,793 | 1,828 | 1,780 | 1,795 | 51,900 |
| 2017/06/08 | 1,861 | 1,863 | 1,833 | 1,833 | 20,000 |
| 2017/06/07 | 1,858 | 1,878 | 1,826 | 1,871 | 22,300 |
| 2017/06/06 | 1,920 | 1,927 | 1,840 | 1,845 | 33,400 |
| 2017/06/05 | 1,870 | 1,919 | 1,853 | 1,914 | 39,400 |
| 2017/06/02 | 1,910 | 1,930 | 1,836 | 1,850 | 54,300 |
| 2017/06/01 | 1,883 | 1,905 | 1,858 | 1,892 | 29,600 |
| 2017/05/31 | 1,825 | 1,875 | 1,810 | 1,873 | 29,900 |
| 2017/05/30 | 1,818 | 1,851 | 1,818 | 1,825 | 28,300 |
| 2017/05/29 | 1,869 | 1,870 | 1,813 | 1,830 | 33,500 |
| 2017/05/26 | 1,890 | 1,920 | 1,839 | 1,844 | 45,400 |
| 2017/05/25 | 1,800 | 1,880 | 1,795 | 1,880 | 57,300 |
| 2017/05/24 | 1,855 | 1,860 | 1,813 | 1,820 | 32,100 |
| 2017/05/23 | 1,861 | 1,938 | 1,829 | 1,855 | 38,700 |
| 2017/05/22 | 1,890 | 1,959 | 1,854 | 1,866 | 56,100 |
| 2017/05/19 | 1,912 | 1,935 | 1,850 | 1,856 | 70,200 |
| 2017/05/18 | 1,840 | 1,920 | 1,833 | 1,900 | 77,100 |
| 2017/05/17 | 1,862 | 1,942 | 1,820 | 1,920 | 154,000 |
| 2017/05/16 | 1,701 | 1,840 | 1,701 | 1,833 | 88,000 |
| 2017/05/15 | 1,800 | 1,810 | 1,715 | 1,741 | 77,100 |
| 2017/05/12 | 1,790 | 1,861 | 1,753 | 1,838 | 77,600 |
| 2017/05/11 | 1,890 | 1,893 | 1,783 | 1,802 | 140,800 |
| 2017/05/10 | 1,677 | 1,810 | 1,676 | 1,808 | 203,800 |
| 2017/05/09 | 1,630 | 1,680 | 1,566 | 1,672 | 72,500 |
| 2017/05/08 | 1,690 | 1,768 | 1,651 | 1,651 | 154,300 |
| 2017/05/02 | 1,623 | 1,640 | 1,550 | 1,614 | 197,800 |
| 2017/05/01 | 1,500 | 1,519 | 1,401 | 1,443 | 73,600 |
| 2017/04/28 | 1,469 | 1,515 | 1,433 | 1,500 | 54,700 |
| 2017/04/27 | 1,423 | 1,462 | 1,405 | 1,452 | 33,200 |
| 2017/04/26 | 1,430 | 1,447 | 1,405 | 1,410 | 32,000 |
| 2017/04/25 | 1,352 | 1,413 | 1,350 | 1,393 | 23,900 |
| 2017/04/24 | 1,420 | 1,431 | 1,360 | 1,360 | 54,700 |
| 2017/04/21 | 1,429 | 1,436 | 1,401 | 1,418 | 28,800 |
| 2017/04/20 | 1,448 | 1,469 | 1,397 | 1,399 | 62,300 |
| 2017/04/19 | 1,366 | 1,418 | 1,355 | 1,418 | 43,000 |
| 2017/04/18 | 1,376 | 1,385 | 1,337 | 1,366 | 32,000 |
| 2017/04/17 | 1,280 | 1,324 | 1,266 | 1,316 | 24,300 |
| 2017/04/14 | 1,312 | 1,355 | 1,263 | 1,266 | 43,700 |
| 2017/04/13 | 1,310 | 1,339 | 1,230 | 1,332 | 22,900 |
| 2017/04/12 | 1,260 | 1,309 | 1,180 | 1,299 | 88,100 |
| 2017/04/11 | 1,358 | 1,358 | 1,305 | 1,305 | 29,300 |
| 2017/04/10 | 1,355 | 1,390 | 1,352 | 1,358 | 26,700 |
| 2017/04/07 | 1,331 | 1,363 | 1,289 | 1,355 | 50,400 |
| 2017/04/06 | 1,420 | 1,420 | 1,301 | 1,335 | 70,700 |
| 2017/04/05 | 1,350 | 1,484 | 1,350 | 1,443 | 87,900 |
| 2017/04/04 | 1,461 | 1,471 | 1,355 | 1,378 | 115,300 |
| 2017/04/03 | 1,570 | 1,589 | 1,421 | 1,481 | 99,600 |
| 2017/03/31 | 1,562 | 1,629 | 1,562 | 1,584 | 58,900 |
| 2017/03/30 | 1,617 | 1,620 | 1,558 | 1,598 | 64,100 |
| 2017/03/29 | 1,670 | 1,700 | 1,614 | 1,636 | 43,000 |
| 2017/03/28 | 1,683 | 1,683 | 1,573 | 1,593 | 164,000 |
| 2017/03/27 | 1,650 | 1,738 | 1,634 | 1,700 | 174,300 |
| 2017/03/24 | 1,510 | 1,620 | 1,481 | 1,574 | 137,100 |
| 2017/03/23 | 1,500 | 1,535 | 1,470 | 1,470 | 69,200 |
| 2017/03/22 | 1,418 | 1,498 | 1,396 | 1,476 | 94,100 |
| 2017/03/21 | 1,371 | 1,449 | 1,371 | 1,448 | 75,500 |
| 2017/03/17 | 1,381 | 1,435 | 1,356 | 1,362 | 80,000 |
| 2017/03/16 | 1,280 | 1,355 | 1,254 | 1,353 | 61,500 |
| 2017/03/15 | 1,320 | 1,326 | 1,240 | 1,251 | 61,700 |
| 2017/03/14 | 1,310 | 1,325 | 1,250 | 1,308 | 48,600 |
| 2017/03/13 | 1,337 | 1,370 | 1,302 | 1,311 | 104,300 |
| 2017/03/10 | 1,310 | 1,340 | 1,275 | 1,307 | 54,900 |
| 2017/03/09 | 1,232 | 1,320 | 1,232 | 1,285 | 58,700 |
| 2017/03/08 | 1,243 | 1,328 | 1,230 | 1,230 | 124,200 |
| 2017/03/07 | 1,270 | 1,296 | 1,204 | 1,213 | 110,700 |
| 2017/03/06 | 1,160 | 1,249 | 1,148 | 1,246 | 130,200 |
| 2017/03/03 | 1,139 | 1,157 | 1,120 | 1,133 | 16,800 |
| 2017/03/02 | 1,127 | 1,137 | 1,115 | 1,137 | 24,600 |
| 2017/03/01 | 1,125 | 1,130 | 1,100 | 1,123 | 17,400 |
| 2017/02/28 | 1,129 | 1,140 | 1,112 | 1,129 | 17,800 |
| 2017/02/27 | 1,135 | 1,139 | 1,106 | 1,128 | 22,500 |
| 2017/02/24 | 1,126 | 1,140 | 1,120 | 1,127 | 9,300 |
| 2017/02/23 | 1,149 | 1,149 | 1,117 | 1,123 | 11,900 |
| 2017/02/22 | 1,159 | 1,160 | 1,122 | 1,129 | 15,500 |
| 2017/02/21 | 1,126 | 1,169 | 1,126 | 1,129 | 37,900 |
| 2017/02/20 | 1,079 | 1,116 | 1,076 | 1,102 | 34,500 |
| 2017/02/17 | 1,072 | 1,073 | 1,055 | 1,066 | 13,000 |
| 2017/02/16 | 1,089 | 1,090 | 1,070 | 1,070 | 22,200 |
| 2017/02/15 | 1,096 | 1,097 | 1,066 | 1,075 | 20,300 |
| 2017/02/14 | 1,090 | 1,093 | 1,073 | 1,078 | 16,900 |
| 2017/02/13 | 1,053 | 1,086 | 1,053 | 1,073 | 29,800 |
| 2017/02/10 | 1,050 | 1,069 | 1,032 | 1,046 | 14,600 |
| 2017/02/09 | 1,063 | 1,063 | 1,028 | 1,050 | 15,700 |
| 2017/02/08 | 1,066 | 1,075 | 1,032 | 1,033 | 29,800 |
| 2017/02/07 | 1,024 | 1,048 | 1,006 | 1,046 | 23,200 |
| 2017/02/06 | 1,030 | 1,030 | 992 | 1,024 | 73,500 |
| 2017/02/03 | 1,080 | 1,092 | 1,030 | 1,040 | 57,200 |
| 2017/02/02 | 1,121 | 1,121 | 1,091 | 1,092 | 22,000 |
| 2017/02/01 | 1,086 | 1,143 | 1,080 | 1,118 | 86,900 |
| 2017/01/31 | 1,167 | 1,194 | 1,157 | 1,193 | 34,400 |
| 2017/01/30 | 1,119 | 1,159 | 1,116 | 1,152 | 15,300 |
| 2017/01/27 | 1,118 | 1,138 | 1,110 | 1,130 | 19,400 |
| 2017/01/26 | 1,155 | 1,158 | 1,130 | 1,141 | 14,500 |
| 2017/01/25 | 1,196 | 1,196 | 1,148 | 1,153 | 25,900 |
| 2017/01/24 | 1,150 | 1,180 | 1,139 | 1,169 | 21,000 |
| 2017/01/23 | 1,110 | 1,140 | 1,110 | 1,139 | 12,100 |
| 2017/01/20 | 1,135 | 1,148 | 1,101 | 1,114 | 11,500 |
| 2017/01/19 | 1,149 | 1,149 | 1,120 | 1,125 | 13,600 |
| 2017/01/18 | 1,148 | 1,148 | 1,090 | 1,115 | 28,100 |
| 2017/01/17 | 1,101 | 1,155 | 1,100 | 1,125 | 20,700 |
| 2017/01/16 | 1,100 | 1,115 | 1,077 | 1,109 | 31,000 |
| 2017/01/13 | 1,085 | 1,100 | 1,052 | 1,070 | 39,100 |
| 2017/01/12 | 1,170 | 1,170 | 1,081 | 1,100 | 57,300 |
| 2017/01/11 | 1,200 | 1,200 | 1,111 | 1,156 | 34,600 |
| 2017/01/10 | 1,151 | 1,213 | 1,151 | 1,185 | 51,900 |
| 2017/01/06 | 1,150 | 1,178 | 1,140 | 1,151 | 54,900 |
| 2017/01/05 | 1,106 | 1,147 | 1,098 | 1,140 | 36,600 |
| 2017/01/04 | 1,140 | 1,148 | 1,102 | 1,106 | 26,800 |