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 |
|---|---|---|---|---|---|
| 2022/12/30 | 243 | 250 | 243 | 250 | 2,900 |
| 2022/12/29 | 248 | 248 | 242 | 245 | 21,700 |
| 2022/12/28 | 253 | 254 | 243 | 247 | 62,000 |
| 2022/12/27 | 261 | 263 | 258 | 260 | 68,600 |
| 2022/12/26 | 270 | 270 | 260 | 263 | 15,000 |
| 2022/12/23 | 271 | 273 | 271 | 273 | 2,400 |
| 2022/12/22 | 272 | 276 | 272 | 274 | 3,300 |
| 2022/12/21 | 274 | 276 | 273 | 273 | 3,200 |
| 2022/12/20 | 285 | 285 | 272 | 272 | 4,400 |
| 2022/12/19 | 287 | 287 | 283 | 285 | 3,500 |
| 2022/12/16 | 280 | 285 | 280 | 285 | 9,700 |
| 2022/12/15 | 284 | 284 | 280 | 281 | 7,300 |
| 2022/12/14 | 282 | 287 | 281 | 284 | 2,800 |
| 2022/12/13 | 282 | 286 | 279 | 282 | 5,900 |
| 2022/12/12 | 286 | 286 | 284 | 286 | 5,700 |
| 2022/12/09 | 281 | 281 | 277 | 280 | 3,100 |
| 2022/12/08 | 274 | 277 | 273 | 275 | 1,600 |
| 2022/12/07 | 278 | 280 | 273 | 274 | 5,500 |
| 2022/12/06 | 289 | 289 | 275 | 280 | 6,200 |
| 2022/12/05 | 284 | 288 | 283 | 287 | 700 |
| 2022/12/02 | 286 | 286 | 281 | 284 | 2,500 |
| 2022/12/01 | 289 | 289 | 285 | 285 | 1,800 |
| 2022/11/30 | 283 | 289 | 283 | 289 | 11,500 |
| 2022/11/29 | 289 | 289 | 280 | 280 | 5,600 |
| 2022/11/28 | 296 | 296 | 290 | 290 | 43,200 |
| 2022/11/25 | 293 | 296 | 290 | 293 | 12,600 |
| 2022/11/24 | 286 | 293 | 285 | 289 | 51,500 |
| 2022/11/22 | 285 | 285 | 276 | 280 | 6,800 |
| 2022/11/21 | 275 | 285 | 275 | 285 | 5,600 |
| 2022/11/18 | 273 | 275 | 273 | 275 | 5,400 |
| 2022/11/17 | 272 | 274 | 272 | 272 | 1,800 |
| 2022/11/16 | 269 | 271 | 269 | 271 | 2,900 |
| 2022/11/15 | 271 | 271 | 269 | 270 | 3,300 |
| 2022/11/14 | 269 | 272 | 269 | 271 | 4,000 |
| 2022/11/11 | 271 | 272 | 270 | 271 | 1,100 |
| 2022/11/10 | 269 | 274 | 269 | 270 | 1,900 |
| 2022/11/09 | 268 | 270 | 267 | 270 | 10,200 |
| 2022/11/08 | 270 | 274 | 266 | 268 | 14,300 |
| 2022/11/07 | 271 | 275 | 270 | 270 | 5,300 |
| 2022/11/04 | 271 | 271 | 266 | 271 | 7,600 |
| 2022/11/02 | 276 | 277 | 274 | 274 | 2,100 |
| 2022/11/01 | 274 | 274 | 269 | 273 | 6,300 |
| 2022/10/31 | 269 | 275 | 265 | 270 | 13,300 |
| 2022/10/28 | 265 | 267 | 265 | 267 | 2,000 |
| 2022/10/27 | 267 | 267 | 265 | 265 | 1,600 |
| 2022/10/26 | 268 | 272 | 264 | 265 | 6,800 |
| 2022/10/25 | 267 | 270 | 265 | 267 | 5,800 |
| 2022/10/24 | 269 | 270 | 265 | 267 | 8,500 |
| 2022/10/21 | 271 | 271 | 266 | 268 | 7,300 |
| 2022/10/20 | 265 | 274 | 264 | 272 | 10,000 |
| 2022/10/19 | 269 | 272 | 263 | 263 | 23,700 |
| 2022/10/18 | 289 | 310 | 269 | 272 | 182,800 |
| 2022/10/17 | 264 | 267 | 261 | 267 | 6,300 |
| 2022/10/14 | 257 | 263 | 257 | 262 | 9,600 |
| 2022/10/13 | 273 | 273 | 260 | 260 | 7,700 |
| 2022/10/12 | 277 | 277 | 269 | 276 | 14,600 |
| 2022/10/11 | 281 | 281 | 277 | 277 | 3,100 |
| 2022/10/07 | 280 | 281 | 277 | 277 | 5,000 |
| 2022/10/06 | 284 | 284 | 281 | 281 | 1,900 |
| 2022/10/05 | 284 | 284 | 277 | 283 | 2,900 |
| 2022/10/04 | 288 | 288 | 276 | 283 | 9,000 |
| 2022/10/03 | 284 | 290 | 283 | 283 | 1,700 |
| 2022/09/30 | 289 | 289 | 281 | 284 | 18,600 |
| 2022/09/29 | 291 | 291 | 283 | 288 | 600 |
| 2022/09/28 | 286 | 287 | 281 | 281 | 1,400 |
| 2022/09/27 | 281 | 293 | 281 | 292 | 2,000 |
| 2022/09/26 | 289 | 289 | 280 | 280 | 4,500 |
| 2022/09/22 | 288 | 291 | 286 | 289 | 6,800 |
| 2022/09/21 | 294 | 295 | 286 | 290 | 3,800 |
| 2022/09/20 | 314 | 314 | 282 | 298 | 50,000 |
| 2022/09/16 | 272 | 310 | 272 | 310 | 15,800 |
| 2022/09/15 | 272 | 275 | 271 | 271 | 1,700 |
| 2022/09/14 | 277 | 277 | 272 | 272 | 800 |
| 2022/09/13 | 274 | 277 | 272 | 277 | 3,400 |
| 2022/09/12 | 275 | 275 | 272 | 272 | 1,700 |
| 2022/09/09 | 276 | 276 | 272 | 275 | 5,500 |
| 2022/09/08 | 275 | 276 | 272 | 276 | 2,000 |
| 2022/09/07 | 275 | 275 | 272 | 275 | 1,700 |
| 2022/09/06 | 273 | 275 | 272 | 275 | 2,100 |
| 2022/09/05 | 270 | 277 | 270 | 276 | 3,400 |
| 2022/09/02 | 272 | 275 | 272 | 275 | 10,000 |
| 2022/09/01 | 271 | 272 | 270 | 271 | 4,000 |
| 2022/08/31 | 273 | 274 | 273 | 274 | 800 |
| 2022/08/30 | 269 | 277 | 269 | 273 | 14,500 |
| 2022/08/29 | 277 | 278 | 275 | 277 | 2,700 |
| 2022/08/26 | 280 | 281 | 276 | 281 | 7,200 |
| 2022/08/25 | 278 | 279 | 277 | 279 | 6,900 |
| 2022/08/24 | 277 | 281 | 277 | 281 | 2,900 |
| 2022/08/23 | 279 | 279 | 277 | 277 | 1,600 |
| 2022/08/22 | 279 | 286 | 277 | 279 | 4,600 |
| 2022/08/19 | 280 | 280 | 279 | 279 | 1,100 |
| 2022/08/18 | 282 | 282 | 279 | 279 | 4,500 |
| 2022/08/17 | 280 | 284 | 280 | 284 | 1,200 |
| 2022/08/16 | 284 | 284 | 280 | 280 | 5,800 |
| 2022/08/15 | 278 | 285 | 276 | 278 | 6,500 |
| 2022/08/12 | 290 | 290 | 286 | 286 | 800 |
| 2022/08/10 | 291 | 291 | 285 | 285 | 2,000 |
| 2022/08/09 | 285 | 291 | 285 | 291 | 300 |
| 2022/08/08 | 285 | 293 | 285 | 288 | 1,400 |
| 2022/08/05 | 286 | 291 | 285 | 287 | 900 |
| 2022/08/04 | 285 | 293 | 283 | 285 | 2,800 |
| 2022/08/03 | 283 | 290 | 283 | 283 | 2,700 |
| 2022/08/02 | 293 | 320 | 285 | 285 | 41,900 |
| 2022/08/01 | 290 | 290 | 283 | 287 | 17,800 |
| 2022/07/29 | 295 | 297 | 291 | 291 | 5,500 |
| 2022/07/28 | 295 | 295 | 291 | 291 | 1,000 |
| 2022/07/27 | 292 | 295 | 291 | 295 | 1,200 |
| 2022/07/26 | 296 | 296 | 286 | 292 | 4,600 |
| 2022/07/25 | 290 | 296 | 290 | 296 | 4,500 |
| 2022/07/22 | 296 | 296 | 296 | 296 | 1,100 |
| 2022/07/21 | 294 | 296 | 294 | 295 | 1,800 |
| 2022/07/20 | 288 | 295 | 288 | 294 | 2,100 |
| 2022/07/19 | 289 | 290 | 288 | 288 | 700 |
| 2022/07/15 | 298 | 298 | 290 | 290 | 1,200 |
| 2022/07/14 | 291 | 291 | 290 | 290 | 5,800 |
| 2022/07/13 | 291 | 293 | 290 | 291 | 1,700 |
| 2022/07/12 | 298 | 298 | 291 | 291 | 1,800 |
| 2022/07/11 | 300 | 304 | 295 | 295 | 1,900 |
| 2022/07/08 | 292 | 298 | 290 | 290 | 2,000 |
| 2022/07/07 | 299 | 299 | 291 | 292 | 900 |
| 2022/07/06 | 298 | 299 | 290 | 299 | 1,800 |
| 2022/07/05 | 290 | 296 | 290 | 293 | 1,600 |
| 2022/07/04 | 296 | 297 | 294 | 296 | 3,900 |
| 2022/07/01 | 295 | 298 | 289 | 296 | 1,200 |
| 2022/06/30 | 295 | 297 | 290 | 290 | 2,300 |
| 2022/06/29 | 291 | 291 | 287 | 287 | 1,200 |
| 2022/06/28 | 298 | 298 | 288 | 291 | 2,300 |
| 2022/06/27 | 295 | 297 | 290 | 294 | 20,000 |
| 2022/06/24 | 299 | 299 | 291 | 291 | 1,600 |
| 2022/06/23 | 288 | 295 | 288 | 295 | 1,900 |
| 2022/06/22 | 297 | 297 | 293 | 293 | 500 |
| 2022/06/21 | 293 | 293 | 293 | 293 | 600 |
| 2022/06/20 | 286 | 293 | 286 | 293 | 800 |
| 2022/06/17 | 290 | 290 | 287 | 287 | 2,300 |
| 2022/06/16 | 292 | 292 | 290 | 290 | 1,300 |
| 2022/06/15 | 290 | 295 | 290 | 295 | 1,400 |
| 2022/06/14 | 302 | 302 | 296 | 297 | 1,400 |
| 2022/06/13 | 293 | 294 | 290 | 292 | 8,600 |
| 2022/06/10 | 294 | 303 | 294 | 297 | 3,600 |
| 2022/06/09 | 297 | 300 | 297 | 300 | 2,400 |
| 2022/06/08 | 300 | 300 | 292 | 300 | 7,400 |
| 2022/06/07 | 300 | 300 | 297 | 300 | 4,000 |
| 2022/06/06 | 299 | 306 | 297 | 299 | 10,600 |
| 2022/06/03 | 298 | 306 | 298 | 306 | 7,500 |
| 2022/06/02 | 288 | 297 | 288 | 297 | 16,400 |
| 2022/06/01 | 292 | 292 | 288 | 288 | 1,800 |
| 2022/05/31 | 285 | 289 | 285 | 288 | 1,800 |
| 2022/05/30 | 285 | 289 | 285 | 289 | 1,100 |
| 2022/05/27 | 280 | 287 | 280 | 282 | 3,400 |
| 2022/05/26 | 279 | 285 | 279 | 280 | 7,300 |
| 2022/05/25 | 271 | 279 | 271 | 274 | 3,000 |
| 2022/05/24 | 276 | 276 | 270 | 271 | 1,900 |
| 2022/05/23 | 276 | 276 | 266 | 273 | 4,400 |
| 2022/05/20 | 269 | 271 | 265 | 265 | 4,000 |
| 2022/05/19 | 275 | 275 | 269 | 269 | 9,600 |
| 2022/05/18 | 272 | 279 | 272 | 275 | 4,700 |
| 2022/05/17 | 285 | 285 | 272 | 272 | 8,900 |
| 2022/05/16 | 258 | 280 | 258 | 269 | 29,900 |
| 2022/05/13 | 265 | 267 | 260 | 265 | 37,600 |
| 2022/05/12 | 264 | 270 | 262 | 262 | 12,100 |
| 2022/05/11 | 271 | 277 | 268 | 270 | 14,400 |
| 2022/05/10 | 269 | 280 | 266 | 279 | 5,400 |
| 2022/05/09 | 287 | 287 | 265 | 279 | 17,100 |
| 2022/05/06 | 294 | 296 | 280 | 287 | 15,500 |
| 2022/05/02 | 299 | 305 | 291 | 295 | 46,800 |
| 2022/04/28 | 290 | 319 | 290 | 319 | 13,300 |
| 2022/04/27 | 295 | 301 | 295 | 296 | 2,400 |
| 2022/04/26 | 300 | 300 | 300 | 300 | 1,700 |
| 2022/04/25 | 303 | 305 | 297 | 300 | 3,800 |
| 2022/04/22 | 293 | 305 | 287 | 300 | 11,000 |
| 2022/04/21 | 297 | 299 | 294 | 296 | 5,700 |
| 2022/04/20 | 293 | 296 | 292 | 294 | 23,300 |
| 2022/04/19 | 304 | 304 | 291 | 291 | 7,500 |
| 2022/04/18 | 306 | 311 | 295 | 295 | 13,200 |
| 2022/04/15 | 311 | 311 | 302 | 307 | 8,600 |
| 2022/04/14 | 310 | 348 | 310 | 315 | 100,000 |
| 2022/04/13 | 302 | 310 | 302 | 310 | 3,900 |
| 2022/04/12 | 301 | 310 | 301 | 305 | 2,300 |
| 2022/04/11 | 311 | 311 | 286 | 305 | 15,600 |
| 2022/04/08 | 319 | 323 | 311 | 311 | 8,400 |
| 2022/04/07 | 330 | 330 | 319 | 319 | 7,800 |
| 2022/04/06 | 322 | 333 | 318 | 333 | 5,300 |
| 2022/04/05 | 325 | 330 | 320 | 321 | 8,100 |
| 2022/04/04 | 318 | 330 | 310 | 322 | 22,100 |
| 2022/04/01 | 309 | 318 | 305 | 318 | 5,500 |
| 2022/03/31 | 303 | 310 | 303 | 305 | 800 |
| 2022/03/30 | 313 | 317 | 300 | 300 | 5,600 |
| 2022/03/29 | 303 | 310 | 303 | 310 | 4,000 |
| 2022/03/28 | 325 | 325 | 310 | 315 | 9,500 |
| 2022/03/25 | 305 | 325 | 305 | 313 | 8,200 |
| 2022/03/24 | 312 | 312 | 303 | 304 | 4,800 |
| 2022/03/23 | 311 | 312 | 304 | 312 | 6,400 |
| 2022/03/22 | 314 | 314 | 301 | 301 | 9,800 |
| 2022/03/18 | 310 | 315 | 303 | 315 | 14,500 |
| 2022/03/17 | 313 | 313 | 303 | 310 | 2,600 |
| 2022/03/16 | 304 | 314 | 294 | 307 | 6,100 |
| 2022/03/15 | 301 | 305 | 300 | 301 | 3,400 |
| 2022/03/14 | 305 | 330 | 296 | 305 | 14,700 |
| 2022/03/11 | 293 | 296 | 293 | 296 | 2,300 |
| 2022/03/10 | 298 | 310 | 294 | 298 | 20,300 |
| 2022/03/09 | 293 | 297 | 283 | 286 | 3,500 |
| 2022/03/08 | 291 | 298 | 277 | 277 | 4,400 |
| 2022/03/07 | 291 | 302 | 291 | 294 | 4,400 |
| 2022/03/04 | 309 | 309 | 299 | 301 | 4,800 |
| 2022/03/03 | 315 | 321 | 303 | 311 | 12,800 |
| 2022/03/02 | 309 | 313 | 288 | 310 | 31,600 |
| 2022/03/01 | 288 | 301 | 288 | 293 | 10,500 |
| 2022/02/28 | 277 | 285 | 269 | 283 | 50,000 |
| 2022/02/25 | 279 | 279 | 272 | 272 | 2,600 |
| 2022/02/24 | 287 | 287 | 271 | 271 | 11,600 |
| 2022/02/22 | 278 | 284 | 278 | 279 | 10,200 |
| 2022/02/21 | 290 | 298 | 282 | 290 | 11,900 |
| 2022/02/18 | 303 | 305 | 298 | 299 | 25,500 |
| 2022/02/17 | 307 | 314 | 303 | 304 | 9,200 |
| 2022/02/16 | 307 | 313 | 304 | 307 | 8,900 |
| 2022/02/15 | 310 | 311 | 303 | 303 | 7,900 |
| 2022/02/14 | 305 | 311 | 304 | 310 | 3,500 |
| 2022/02/10 | 310 | 314 | 305 | 310 | 2,300 |
| 2022/02/09 | 304 | 314 | 301 | 312 | 12,800 |
| 2022/02/08 | 303 | 307 | 303 | 303 | 13,300 |
| 2022/02/07 | 314 | 315 | 311 | 311 | 6,700 |
| 2022/02/04 | 317 | 322 | 312 | 322 | 12,400 |
| 2022/02/03 | 319 | 322 | 319 | 319 | 5,800 |
| 2022/02/02 | 322 | 327 | 319 | 325 | 15,500 |
| 2022/02/01 | 337 | 341 | 318 | 322 | 86,200 |
| 2022/01/31 | 359 | 384 | 359 | 361 | 26,500 |
| 2022/01/28 | 363 | 367 | 351 | 351 | 23,000 |
| 2022/01/27 | 369 | 369 | 354 | 362 | 12,900 |
| 2022/01/26 | 372 | 372 | 361 | 367 | 2,200 |
| 2022/01/25 | 365 | 367 | 364 | 364 | 2,800 |
| 2022/01/24 | 371 | 374 | 366 | 374 | 6,900 |
| 2022/01/21 | 372 | 372 | 362 | 366 | 8,100 |
| 2022/01/20 | 379 | 379 | 367 | 372 | 3,000 |
| 2022/01/19 | 369 | 373 | 369 | 372 | 13,900 |
| 2022/01/18 | 377 | 385 | 369 | 369 | 16,900 |
| 2022/01/17 | 390 | 393 | 370 | 379 | 5,900 |
| 2022/01/14 | 394 | 394 | 380 | 389 | 6,000 |
| 2022/01/13 | 401 | 401 | 396 | 396 | 4,000 |
| 2022/01/12 | 402 | 406 | 397 | 400 | 7,400 |
| 2022/01/11 | 397 | 399 | 397 | 399 | 200 |
| 2022/01/07 | 391 | 399 | 387 | 395 | 8,000 |
| 2022/01/06 | 407 | 407 | 386 | 391 | 20,800 |
| 2022/01/05 | 407 | 409 | 404 | 407 | 1,400 |
| 2022/01/04 | 410 | 410 | 403 | 409 | 1,400 |