ファンケル(4921)の株価時系列情報
ファンケル(4921)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 25,890 | 27,900 | 25,000 | 27,400 | 39,700 |
| 1999/12/29 | 26,680 | 27,100 | 25,880 | 25,900 | 59,900 |
| 1999/12/28 | 28,990 | 28,990 | 27,500 | 27,880 | 37,900 |
| 1999/12/27 | 29,310 | 29,490 | 28,800 | 29,010 | 22,500 |
| 1999/12/24 | 30,000 | 30,200 | 29,100 | 29,300 | 42,300 |
| 1999/12/22 | 29,850 | 29,850 | 29,300 | 29,830 | 39,000 |
| 1999/12/21 | 29,400 | 29,780 | 29,400 | 29,700 | 35,300 |
| 1999/12/20 | 29,840 | 29,900 | 28,900 | 29,300 | 32,600 |
| 1999/12/17 | 28,890 | 29,500 | 27,700 | 29,000 | 61,100 |
| 1999/12/16 | 30,250 | 30,800 | 27,500 | 27,500 | 86,700 |
| 1999/12/15 | 29,600 | 30,500 | 29,500 | 30,150 | 58,700 |
| 1999/12/14 | 31,800 | 32,100 | 29,600 | 30,700 | 77,000 |
| 1999/12/13 | 32,600 | 32,600 | 31,800 | 32,200 | 44,700 |
| 1999/12/10 | 33,000 | 33,900 | 32,500 | 32,900 | 62,600 |
| 1999/12/09 | 34,100 | 34,200 | 32,850 | 33,000 | 75,200 |
| 1999/12/08 | 35,850 | 35,850 | 33,200 | 34,550 | 140,100 |
| 1999/12/07 | 34,400 | 36,950 | 33,100 | 36,200 | 434,300 |