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 |
|---|---|---|---|---|---|
| 2018/12/28 | 990 | 990 | 948 | 976 | 30,200 |
| 2018/12/27 | 950 | 1,020 | 931 | 995 | 51,900 |
| 2018/12/26 | 900 | 913 | 870 | 890 | 53,800 |
| 2018/12/25 | 882 | 914 | 855 | 855 | 77,400 |
| 2018/12/21 | 959 | 971 | 902 | 934 | 65,800 |
| 2018/12/20 | 964 | 983 | 929 | 959 | 53,200 |
| 2018/12/19 | 938 | 1,012 | 921 | 978 | 49,000 |
| 2018/12/18 | 970 | 1,013 | 927 | 927 | 108,000 |
| 2018/12/17 | 1,000 | 1,014 | 961 | 990 | 58,800 |
| 2018/12/14 | 1,037 | 1,049 | 994 | 1,003 | 51,000 |
| 2018/12/13 | 1,049 | 1,049 | 1,010 | 1,038 | 39,000 |
| 2018/12/12 | 1,013 | 1,063 | 1,010 | 1,047 | 55,600 |
| 2018/12/11 | 1,044 | 1,044 | 1,005 | 1,019 | 44,200 |
| 2018/12/10 | 1,070 | 1,070 | 1,033 | 1,033 | 31,600 |
| 2018/12/07 | 1,102 | 1,112 | 1,075 | 1,086 | 32,900 |
| 2018/12/06 | 1,126 | 1,132 | 1,091 | 1,105 | 48,100 |
| 2018/12/05 | 1,134 | 1,157 | 1,125 | 1,145 | 40,000 |
| 2018/12/04 | 1,217 | 1,222 | 1,162 | 1,175 | 27,000 |
| 2018/12/03 | 1,203 | 1,256 | 1,203 | 1,226 | 28,600 |
| 2018/11/30 | 1,140 | 1,215 | 1,137 | 1,195 | 21,800 |
| 2018/11/29 | 1,126 | 1,161 | 1,126 | 1,133 | 13,700 |
| 2018/11/28 | 1,132 | 1,143 | 1,111 | 1,116 | 22,600 |
| 2018/11/27 | 1,162 | 1,162 | 1,110 | 1,129 | 11,500 |
| 2018/11/26 | 1,104 | 1,150 | 1,102 | 1,145 | 16,000 |
| 2018/11/22 | 1,140 | 1,140 | 1,077 | 1,104 | 36,400 |
| 2018/11/21 | 1,144 | 1,180 | 1,128 | 1,139 | 30,300 |
| 2018/11/20 | 1,193 | 1,193 | 1,160 | 1,171 | 18,400 |
| 2018/11/19 | 1,179 | 1,238 | 1,158 | 1,216 | 25,800 |
| 2018/11/16 | 1,236 | 1,249 | 1,166 | 1,179 | 26,700 |
| 2018/11/15 | 1,187 | 1,256 | 1,187 | 1,237 | 28,000 |
| 2018/11/14 | 1,212 | 1,242 | 1,186 | 1,213 | 25,200 |
| 2018/11/13 | 1,216 | 1,220 | 1,170 | 1,220 | 31,100 |
| 2018/11/12 | 1,252 | 1,280 | 1,238 | 1,246 | 29,500 |
| 2018/11/09 | 1,278 | 1,312 | 1,255 | 1,263 | 22,900 |
| 2018/11/08 | 1,273 | 1,324 | 1,269 | 1,278 | 36,600 |
| 2018/11/07 | 1,250 | 1,295 | 1,229 | 1,258 | 33,800 |
| 2018/11/06 | 1,267 | 1,267 | 1,207 | 1,210 | 25,100 |
| 2018/11/05 | 1,255 | 1,303 | 1,219 | 1,267 | 47,100 |
| 2018/11/02 | 1,176 | 1,255 | 1,140 | 1,252 | 41,700 |
| 2018/11/01 | 1,180 | 1,287 | 1,170 | 1,196 | 53,700 |
| 2018/10/31 | 1,124 | 1,159 | 1,118 | 1,128 | 48,500 |
| 2018/10/30 | 1,004 | 1,132 | 1,003 | 1,107 | 52,500 |
| 2018/10/29 | 1,110 | 1,126 | 1,040 | 1,064 | 51,800 |
| 2018/10/26 | 1,191 | 1,191 | 1,080 | 1,109 | 37,700 |
| 2018/10/25 | 1,176 | 1,192 | 1,120 | 1,162 | 40,800 |
| 2018/10/24 | 1,251 | 1,260 | 1,213 | 1,214 | 22,800 |
| 2018/10/23 | 1,280 | 1,284 | 1,247 | 1,251 | 27,100 |
| 2018/10/22 | 1,306 | 1,306 | 1,272 | 1,290 | 13,600 |
| 2018/10/19 | 1,282 | 1,314 | 1,282 | 1,307 | 14,500 |
| 2018/10/18 | 1,342 | 1,351 | 1,316 | 1,316 | 12,500 |
| 2018/10/17 | 1,348 | 1,352 | 1,328 | 1,350 | 12,300 |
| 2018/10/16 | 1,286 | 1,318 | 1,273 | 1,312 | 9,100 |
| 2018/10/15 | 1,319 | 1,339 | 1,283 | 1,297 | 11,600 |
| 2018/10/12 | 1,250 | 1,320 | 1,247 | 1,316 | 19,300 |
| 2018/10/11 | 1,273 | 1,305 | 1,253 | 1,269 | 75,200 |
| 2018/10/10 | 1,351 | 1,376 | 1,324 | 1,363 | 12,000 |
| 2018/10/09 | 1,398 | 1,400 | 1,343 | 1,343 | 45,700 |
| 2018/10/05 | 1,415 | 1,475 | 1,391 | 1,434 | 30,500 |
| 2018/10/04 | 1,402 | 1,451 | 1,380 | 1,416 | 27,200 |
| 2018/10/03 | 1,440 | 1,440 | 1,362 | 1,395 | 43,600 |
| 2018/10/02 | 1,505 | 1,519 | 1,412 | 1,418 | 52,300 |
| 2018/10/01 | 1,450 | 1,512 | 1,450 | 1,499 | 21,900 |
| 2018/09/28 | 1,509 | 1,528 | 1,436 | 1,445 | 27,700 |
| 2018/09/27 | 1,467 | 1,528 | 1,418 | 1,478 | 66,700 |
| 2018/09/26 | 1,325 | 1,469 | 1,325 | 1,458 | 40,900 |
| 2018/09/25 | 1,330 | 1,338 | 1,320 | 1,320 | 7,000 |
| 2018/09/21 | 1,310 | 1,334 | 1,308 | 1,330 | 11,100 |
| 2018/09/20 | 1,311 | 1,311 | 1,275 | 1,298 | 15,000 |
| 2018/09/19 | 1,345 | 1,345 | 1,310 | 1,315 | 21,400 |
| 2018/09/18 | 1,290 | 1,338 | 1,266 | 1,315 | 27,700 |
| 2018/09/14 | 1,252 | 1,285 | 1,233 | 1,274 | 20,300 |
| 2018/09/13 | 1,239 | 1,250 | 1,224 | 1,235 | 16,000 |
| 2018/09/12 | 1,269 | 1,270 | 1,225 | 1,239 | 28,800 |
| 2018/09/11 | 1,287 | 1,287 | 1,264 | 1,268 | 12,200 |
| 2018/09/10 | 1,293 | 1,339 | 1,276 | 1,280 | 12,800 |
| 2018/09/07 | 1,256 | 1,310 | 1,254 | 1,307 | 13,200 |
| 2018/09/06 | 1,287 | 1,291 | 1,253 | 1,254 | 23,100 |
| 2018/09/05 | 1,350 | 1,352 | 1,287 | 1,287 | 26,900 |
| 2018/09/04 | 1,373 | 1,373 | 1,348 | 1,352 | 4,300 |
| 2018/09/03 | 1,376 | 1,382 | 1,350 | 1,364 | 12,600 |
| 2018/08/31 | 1,357 | 1,397 | 1,343 | 1,385 | 8,800 |
| 2018/08/30 | 1,362 | 1,373 | 1,334 | 1,360 | 7,300 |
| 2018/08/29 | 1,334 | 1,361 | 1,320 | 1,355 | 8,400 |
| 2018/08/28 | 1,390 | 1,398 | 1,346 | 1,347 | 17,300 |
| 2018/08/27 | 1,338 | 1,375 | 1,338 | 1,361 | 12,200 |
| 2018/08/24 | 1,306 | 1,343 | 1,306 | 1,332 | 12,000 |
| 2018/08/23 | 1,261 | 1,298 | 1,261 | 1,298 | 5,600 |
| 2018/08/22 | 1,261 | 1,291 | 1,250 | 1,261 | 21,200 |
| 2018/08/21 | 1,307 | 1,307 | 1,260 | 1,260 | 15,400 |
| 2018/08/20 | 1,304 | 1,329 | 1,300 | 1,307 | 8,400 |
| 2018/08/17 | 1,291 | 1,322 | 1,291 | 1,311 | 10,700 |
| 2018/08/16 | 1,313 | 1,313 | 1,286 | 1,291 | 13,000 |
| 2018/08/15 | 1,365 | 1,365 | 1,320 | 1,320 | 7,100 |
| 2018/08/14 | 1,328 | 1,355 | 1,315 | 1,349 | 5,300 |
| 2018/08/13 | 1,361 | 1,377 | 1,307 | 1,328 | 28,100 |
| 2018/08/10 | 1,365 | 1,373 | 1,356 | 1,370 | 9,300 |
| 2018/08/09 | 1,363 | 1,370 | 1,349 | 1,370 | 16,200 |
| 2018/08/08 | 1,335 | 1,367 | 1,335 | 1,363 | 10,900 |
| 2018/08/07 | 1,373 | 1,382 | 1,336 | 1,337 | 22,700 |
| 2018/08/06 | 1,378 | 1,402 | 1,365 | 1,365 | 18,900 |
| 2018/08/03 | 1,364 | 1,386 | 1,364 | 1,374 | 14,400 |
| 2018/08/02 | 1,405 | 1,405 | 1,365 | 1,370 | 27,500 |
| 2018/08/01 | 1,440 | 1,449 | 1,386 | 1,395 | 73,200 |
| 2018/07/31 | 1,519 | 1,519 | 1,476 | 1,483 | 29,500 |
| 2018/07/30 | 1,528 | 1,528 | 1,512 | 1,516 | 6,900 |
| 2018/07/27 | 1,516 | 1,525 | 1,511 | 1,516 | 4,700 |
| 2018/07/26 | 1,534 | 1,534 | 1,510 | 1,520 | 7,400 |
| 2018/07/25 | 1,533 | 1,533 | 1,508 | 1,517 | 5,200 |
| 2018/07/24 | 1,501 | 1,526 | 1,501 | 1,514 | 6,000 |
| 2018/07/23 | 1,520 | 1,520 | 1,487 | 1,500 | 10,000 |
| 2018/07/20 | 1,530 | 1,534 | 1,509 | 1,532 | 9,000 |
| 2018/07/19 | 1,537 | 1,537 | 1,510 | 1,530 | 5,400 |
| 2018/07/18 | 1,525 | 1,526 | 1,493 | 1,517 | 10,200 |
| 2018/07/17 | 1,525 | 1,535 | 1,490 | 1,505 | 7,700 |
| 2018/07/13 | 1,502 | 1,528 | 1,497 | 1,525 | 11,600 |
| 2018/07/12 | 1,470 | 1,500 | 1,466 | 1,488 | 7,600 |
| 2018/07/11 | 1,514 | 1,515 | 1,465 | 1,471 | 16,500 |
| 2018/07/10 | 1,560 | 1,565 | 1,525 | 1,528 | 15,900 |
| 2018/07/09 | 1,462 | 1,526 | 1,462 | 1,522 | 14,900 |
| 2018/07/06 | 1,430 | 1,491 | 1,427 | 1,483 | 32,600 |
| 2018/07/05 | 1,464 | 1,480 | 1,416 | 1,425 | 19,700 |
| 2018/07/04 | 1,476 | 1,480 | 1,448 | 1,464 | 33,100 |
| 2018/07/03 | 1,551 | 1,571 | 1,487 | 1,499 | 32,200 |
| 2018/07/02 | 1,572 | 1,605 | 1,566 | 1,569 | 16,700 |
| 2018/06/29 | 1,550 | 1,615 | 1,540 | 1,596 | 21,200 |
| 2018/06/28 | 1,586 | 1,586 | 1,532 | 1,578 | 17,500 |
| 2018/06/27 | 1,526 | 1,596 | 1,510 | 1,595 | 28,900 |
| 2018/06/26 | 1,512 | 1,544 | 1,510 | 1,526 | 31,200 |
| 2018/06/25 | 1,618 | 1,627 | 1,530 | 1,554 | 34,600 |
| 2018/06/22 | 1,651 | 1,661 | 1,622 | 1,625 | 15,400 |
| 2018/06/21 | 1,645 | 1,680 | 1,625 | 1,672 | 24,800 |
| 2018/06/20 | 1,591 | 1,629 | 1,529 | 1,619 | 53,600 |
| 2018/06/19 | 1,668 | 1,688 | 1,595 | 1,609 | 95,200 |
| 2018/06/18 | 1,731 | 1,744 | 1,670 | 1,695 | 45,000 |
| 2018/06/15 | 1,730 | 1,754 | 1,726 | 1,728 | 12,700 |
| 2018/06/14 | 1,774 | 1,775 | 1,727 | 1,730 | 20,000 |
| 2018/06/13 | 1,759 | 1,796 | 1,748 | 1,780 | 16,500 |
| 2018/06/12 | 1,746 | 1,749 | 1,724 | 1,738 | 32,200 |
| 2018/06/11 | 1,722 | 1,807 | 1,715 | 1,736 | 46,500 |
| 2018/06/08 | 1,749 | 1,749 | 1,707 | 1,707 | 13,400 |
| 2018/06/07 | 1,670 | 1,735 | 1,670 | 1,728 | 13,500 |
| 2018/06/06 | 1,668 | 1,685 | 1,652 | 1,662 | 18,600 |
| 2018/06/05 | 1,698 | 1,715 | 1,671 | 1,672 | 12,700 |
| 2018/06/04 | 1,740 | 1,740 | 1,666 | 1,676 | 27,500 |
| 2018/06/01 | 1,755 | 1,763 | 1,694 | 1,706 | 49,500 |
| 2018/05/31 | 1,791 | 1,810 | 1,755 | 1,776 | 21,900 |
| 2018/05/30 | 1,750 | 1,826 | 1,745 | 1,790 | 26,000 |
| 2018/05/29 | 1,819 | 1,822 | 1,781 | 1,799 | 29,800 |
| 2018/05/28 | 1,864 | 1,875 | 1,830 | 1,830 | 20,200 |
| 2018/05/25 | 1,903 | 1,941 | 1,865 | 1,866 | 27,300 |
| 2018/05/24 | 1,881 | 1,935 | 1,865 | 1,929 | 28,400 |
| 2018/05/23 | 1,910 | 1,910 | 1,838 | 1,874 | 34,700 |
| 2018/05/22 | 1,898 | 1,920 | 1,852 | 1,908 | 38,200 |
| 2018/05/21 | 1,818 | 1,890 | 1,818 | 1,879 | 43,200 |
| 2018/05/18 | 1,834 | 1,835 | 1,786 | 1,805 | 18,400 |
| 2018/05/17 | 1,773 | 1,804 | 1,752 | 1,804 | 21,800 |
| 2018/05/16 | 1,809 | 1,813 | 1,763 | 1,766 | 47,900 |
| 2018/05/15 | 1,816 | 1,839 | 1,812 | 1,813 | 22,600 |
| 2018/05/14 | 1,819 | 1,850 | 1,803 | 1,816 | 35,700 |
| 2018/05/11 | 1,819 | 1,860 | 1,804 | 1,823 | 42,600 |
| 2018/05/10 | 1,873 | 1,877 | 1,810 | 1,816 | 28,500 |
| 2018/05/09 | 1,847 | 1,898 | 1,811 | 1,871 | 39,200 |
| 2018/05/08 | 1,896 | 1,945 | 1,842 | 1,854 | 71,500 |
| 2018/05/07 | 1,800 | 1,914 | 1,789 | 1,906 | 100,900 |
| 2018/05/02 | 1,760 | 1,806 | 1,751 | 1,774 | 87,700 |
| 2018/05/01 | 1,811 | 1,840 | 1,736 | 1,760 | 216,000 |
| 2018/04/27 | 2,015 | 2,125 | 2,010 | 2,050 | 63,300 |
| 2018/04/26 | 2,006 | 2,028 | 1,990 | 1,995 | 27,000 |
| 2018/04/25 | 1,988 | 2,026 | 1,979 | 2,008 | 24,100 |
| 2018/04/24 | 2,072 | 2,072 | 1,992 | 1,997 | 55,800 |
| 2018/04/23 | 2,034 | 2,086 | 1,975 | 2,083 | 43,700 |
| 2018/04/20 | 2,013 | 2,090 | 2,003 | 2,034 | 27,500 |
| 2018/04/19 | 2,027 | 2,058 | 1,930 | 2,013 | 76,700 |
| 2018/04/18 | 2,097 | 2,104 | 2,006 | 2,020 | 89,800 |
| 2018/04/17 | 2,215 | 2,215 | 2,000 | 2,097 | 97,700 |
| 2018/04/16 | 2,260 | 2,290 | 2,150 | 2,222 | 49,400 |
| 2018/04/13 | 2,319 | 2,324 | 2,225 | 2,251 | 35,500 |
| 2018/04/12 | 2,235 | 2,330 | 2,212 | 2,299 | 30,900 |
| 2018/04/11 | 2,375 | 2,375 | 2,200 | 2,257 | 79,200 |
| 2018/04/10 | 2,268 | 2,364 | 2,210 | 2,333 | 78,600 |
| 2018/04/09 | 2,113 | 2,413 | 2,113 | 2,290 | 178,400 |
| 2018/04/06 | 2,246 | 2,246 | 2,105 | 2,113 | 108,700 |
| 2018/04/05 | 2,280 | 2,290 | 2,091 | 2,155 | 207,100 |
| 2018/04/04 | 2,340 | 2,391 | 2,222 | 2,258 | 152,500 |
| 2018/04/03 | 2,110 | 2,377 | 2,110 | 2,343 | 250,100 |
| 2018/04/02 | 2,180 | 2,212 | 2,080 | 2,148 | 192,500 |
| 2018/03/30 | 1,842 | 2,087 | 1,834 | 2,087 | 190,300 |
| 2018/03/29 | 1,799 | 1,827 | 1,787 | 1,819 | 30,300 |
| 2018/03/28 | 1,728 | 1,774 | 1,715 | 1,762 | 19,000 |
| 2018/03/27 | 1,762 | 1,790 | 1,728 | 1,733 | 20,300 |
| 2018/03/26 | 1,677 | 1,728 | 1,626 | 1,717 | 45,400 |
| 2018/03/23 | 1,721 | 1,767 | 1,691 | 1,728 | 34,800 |
| 2018/03/22 | 1,737 | 1,800 | 1,737 | 1,800 | 14,100 |
| 2018/03/20 | 1,725 | 1,762 | 1,699 | 1,735 | 16,200 |
| 2018/03/19 | 1,832 | 1,832 | 1,750 | 1,765 | 32,700 |
| 2018/03/16 | 1,824 | 1,835 | 1,775 | 1,830 | 23,700 |
| 2018/03/15 | 1,790 | 1,874 | 1,790 | 1,813 | 30,200 |
| 2018/03/14 | 1,801 | 1,809 | 1,772 | 1,787 | 18,300 |
| 2018/03/13 | 1,772 | 1,820 | 1,771 | 1,803 | 31,800 |
| 2018/03/12 | 1,738 | 1,773 | 1,706 | 1,769 | 29,200 |
| 2018/03/09 | 1,732 | 1,741 | 1,701 | 1,706 | 12,800 |
| 2018/03/08 | 1,697 | 1,712 | 1,680 | 1,699 | 12,500 |
| 2018/03/07 | 1,740 | 1,740 | 1,671 | 1,682 | 22,200 |
| 2018/03/06 | 1,699 | 1,731 | 1,674 | 1,731 | 17,100 |
| 2018/03/05 | 1,691 | 1,703 | 1,610 | 1,643 | 31,900 |
| 2018/03/02 | 1,685 | 1,730 | 1,670 | 1,690 | 34,700 |
| 2018/03/01 | 1,750 | 1,787 | 1,738 | 1,738 | 32,600 |
| 2018/02/28 | 1,745 | 1,830 | 1,731 | 1,788 | 58,100 |
| 2018/02/27 | 1,805 | 1,875 | 1,745 | 1,753 | 86,800 |
| 2018/02/26 | 1,820 | 1,844 | 1,772 | 1,781 | 51,500 |
| 2018/02/23 | 1,707 | 1,815 | 1,707 | 1,814 | 67,300 |
| 2018/02/22 | 1,736 | 1,736 | 1,672 | 1,708 | 29,500 |
| 2018/02/21 | 1,723 | 1,736 | 1,680 | 1,728 | 41,500 |
| 2018/02/20 | 1,710 | 1,741 | 1,695 | 1,723 | 38,300 |
| 2018/02/19 | 1,724 | 1,760 | 1,674 | 1,683 | 61,600 |
| 2018/02/16 | 1,772 | 1,772 | 1,680 | 1,688 | 95,000 |
| 2018/02/15 | 1,505 | 1,590 | 1,496 | 1,572 | 30,700 |
| 2018/02/14 | 1,509 | 1,516 | 1,420 | 1,468 | 28,600 |
| 2018/02/13 | 1,520 | 1,550 | 1,508 | 1,522 | 14,300 |
| 2018/02/09 | 1,451 | 1,500 | 1,451 | 1,498 | 21,900 |
| 2018/02/08 | 1,535 | 1,572 | 1,492 | 1,552 | 20,900 |
| 2018/02/07 | 1,600 | 1,660 | 1,518 | 1,518 | 34,500 |
| 2018/02/06 | 1,545 | 1,560 | 1,415 | 1,560 | 71,600 |
| 2018/02/05 | 1,600 | 1,669 | 1,600 | 1,662 | 41,600 |
| 2018/02/02 | 1,691 | 1,700 | 1,645 | 1,662 | 34,800 |
| 2018/02/01 | 1,711 | 1,750 | 1,626 | 1,708 | 67,300 |
| 2018/01/31 | 1,758 | 1,789 | 1,738 | 1,742 | 32,600 |
| 2018/01/30 | 1,791 | 1,791 | 1,736 | 1,761 | 27,400 |
| 2018/01/29 | 1,859 | 1,866 | 1,772 | 1,800 | 42,700 |
| 2018/01/26 | 1,799 | 1,870 | 1,797 | 1,850 | 63,900 |
| 2018/01/25 | 1,787 | 1,807 | 1,769 | 1,790 | 22,100 |
| 2018/01/24 | 1,786 | 1,812 | 1,763 | 1,785 | 46,400 |
| 2018/01/23 | 1,758 | 1,776 | 1,750 | 1,751 | 18,800 |
| 2018/01/22 | 1,754 | 1,762 | 1,742 | 1,751 | 18,000 |
| 2018/01/19 | 1,796 | 1,796 | 1,717 | 1,754 | 33,200 |
| 2018/01/18 | 1,800 | 1,803 | 1,736 | 1,774 | 75,100 |
| 2018/01/17 | 1,681 | 1,772 | 1,650 | 1,764 | 82,300 |
| 2018/01/16 | 1,672 | 1,691 | 1,666 | 1,681 | 19,900 |
| 2018/01/15 | 1,683 | 1,685 | 1,671 | 1,683 | 12,000 |
| 2018/01/12 | 1,680 | 1,683 | 1,660 | 1,665 | 12,500 |
| 2018/01/11 | 1,679 | 1,686 | 1,666 | 1,678 | 22,000 |
| 2018/01/10 | 1,668 | 1,700 | 1,656 | 1,686 | 19,000 |
| 2018/01/09 | 1,668 | 1,684 | 1,645 | 1,668 | 20,400 |
| 2018/01/05 | 1,699 | 1,699 | 1,661 | 1,666 | 24,400 |
| 2018/01/04 | 1,712 | 1,712 | 1,679 | 1,699 | 14,900 |