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 |
|---|---|---|---|---|---|
| 2001/12/28 | 4,500 | 4,500 | 4,400 | 4,440 | 17,600 |
| 2001/12/27 | 4,350 | 4,430 | 4,270 | 4,430 | 55,900 |
| 2001/12/26 | 4,370 | 4,400 | 4,270 | 4,390 | 23,800 |
| 2001/12/25 | 4,570 | 4,590 | 4,280 | 4,390 | 71,600 |
| 2001/12/21 | 4,530 | 4,700 | 4,530 | 4,570 | 87,900 |
| 2001/12/20 | 4,500 | 4,510 | 4,410 | 4,480 | 48,900 |
| 2001/12/19 | 4,800 | 4,800 | 4,480 | 4,530 | 45,700 |
| 2001/12/18 | 5,000 | 5,000 | 4,820 | 4,860 | 33,900 |
| 2001/12/17 | 5,100 | 5,100 | 4,960 | 5,020 | 15,500 |
| 2001/12/14 | 5,060 | 5,140 | 5,060 | 5,100 | 54,200 |
| 2001/12/13 | 5,330 | 5,340 | 5,230 | 5,260 | 15,100 |
| 2001/12/12 | 5,200 | 5,420 | 5,200 | 5,330 | 27,700 |
| 2001/12/11 | 5,420 | 5,420 | 5,300 | 5,300 | 11,100 |
| 2001/12/10 | 5,450 | 5,500 | 5,440 | 5,460 | 17,200 |
| 2001/12/07 | 5,470 | 5,490 | 5,390 | 5,440 | 15,600 |
| 2001/12/06 | 5,440 | 5,500 | 5,430 | 5,500 | 23,900 |
| 2001/12/05 | 5,500 | 5,500 | 5,360 | 5,440 | 23,800 |
| 2001/12/04 | 5,430 | 5,500 | 5,290 | 5,500 | 44,100 |
| 2001/12/03 | 5,530 | 5,590 | 5,430 | 5,490 | 20,500 |
| 2001/11/30 | 5,500 | 5,520 | 5,330 | 5,330 | 21,400 |
| 2001/11/29 | 5,500 | 5,520 | 5,480 | 5,520 | 24,800 |
| 2001/11/28 | 5,590 | 5,600 | 5,470 | 5,510 | 8,900 |
| 2001/11/27 | 5,640 | 5,640 | 5,520 | 5,620 | 31,600 |
| 2001/11/26 | 5,590 | 5,640 | 5,500 | 5,640 | 21,700 |
| 2001/11/22 | 5,440 | 5,610 | 5,440 | 5,610 | 16,700 |
| 2001/11/21 | 5,450 | 5,570 | 5,400 | 5,420 | 26,800 |
| 2001/11/20 | 5,440 | 5,660 | 5,380 | 5,500 | 22,500 |
| 2001/11/19 | 5,470 | 5,470 | 5,300 | 5,400 | 41,600 |
| 2001/11/16 | 5,470 | 5,520 | 5,300 | 5,460 | 36,800 |
| 2001/11/15 | 5,440 | 5,470 | 5,370 | 5,470 | 20,600 |
| 2001/11/14 | 5,340 | 5,440 | 5,330 | 5,420 | 18,000 |
| 2001/11/13 | 5,400 | 5,450 | 5,350 | 5,420 | 28,200 |
| 2001/11/12 | 5,420 | 5,550 | 5,420 | 5,500 | 23,100 |
| 2001/11/09 | 5,500 | 5,690 | 5,480 | 5,530 | 37,700 |
| 2001/11/08 | 5,600 | 5,780 | 5,540 | 5,570 | 42,500 |
| 2001/11/07 | 5,610 | 5,800 | 5,520 | 5,620 | 23,500 |
| 2001/11/06 | 5,800 | 5,800 | 5,650 | 5,670 | 28,700 |
| 2001/11/05 | 5,900 | 5,900 | 5,700 | 5,790 | 24,800 |
| 2001/11/02 | 5,970 | 5,970 | 5,850 | 5,880 | 26,600 |
| 2001/11/01 | 5,910 | 6,000 | 5,600 | 5,600 | 12,200 |
| 2001/10/31 | 5,800 | 5,990 | 5,640 | 5,910 | 20,600 |
| 2001/10/30 | 5,820 | 5,880 | 5,820 | 5,850 | 17,000 |
| 2001/10/29 | 6,170 | 6,170 | 5,910 | 6,000 | 17,500 |
| 2001/10/26 | 6,200 | 6,230 | 6,100 | 6,140 | 22,400 |
| 2001/10/25 | 6,080 | 6,200 | 6,000 | 6,200 | 34,800 |
| 2001/10/24 | 6,000 | 6,010 | 5,840 | 6,010 | 27,500 |
| 2001/10/23 | 6,050 | 6,050 | 5,950 | 6,000 | 36,900 |
| 2001/10/22 | 6,040 | 6,100 | 5,970 | 6,070 | 55,500 |
| 2001/10/19 | 5,410 | 5,840 | 5,410 | 5,840 | 50,200 |
| 2001/10/18 | 5,600 | 5,630 | 5,400 | 5,540 | 40,900 |
| 2001/10/17 | 5,210 | 5,690 | 5,150 | 5,690 | 96,600 |
| 2001/10/16 | 5,090 | 5,140 | 5,090 | 5,110 | 21,200 |
| 2001/10/15 | 5,070 | 5,170 | 5,020 | 5,100 | 32,600 |
| 2001/10/12 | 5,150 | 5,240 | 5,030 | 5,070 | 51,900 |
| 2001/10/11 | 5,120 | 5,280 | 5,090 | 5,150 | 52,100 |
| 2001/10/10 | 5,200 | 5,350 | 5,180 | 5,180 | 34,200 |
| 2001/10/09 | 5,550 | 5,550 | 5,110 | 5,230 | 70,900 |
| 2001/10/05 | 5,150 | 5,550 | 5,100 | 5,500 | 94,900 |
| 2001/10/04 | 5,600 | 5,600 | 5,040 | 5,050 | 78,700 |
| 2001/10/03 | 5,610 | 5,820 | 5,410 | 5,410 | 67,900 |
| 2001/10/02 | 5,950 | 5,980 | 5,800 | 5,810 | 33,500 |
| 2001/10/01 | 5,990 | 6,020 | 5,910 | 5,960 | 21,300 |
| 2001/09/28 | 6,000 | 6,100 | 5,900 | 5,960 | 29,300 |
| 2001/09/27 | 6,040 | 6,040 | 5,920 | 6,000 | 12,100 |
| 2001/09/26 | 6,020 | 6,020 | 5,920 | 6,000 | 11,300 |
| 2001/09/25 | 5,890 | 6,000 | 5,880 | 5,960 | 30,100 |
| 2001/09/21 | 6,000 | 6,040 | 5,810 | 5,870 | 16,900 |
| 2001/09/20 | 6,010 | 6,100 | 6,000 | 6,100 | 21,800 |
| 2001/09/19 | 6,200 | 6,200 | 6,080 | 6,080 | 16,000 |
| 2001/09/18 | 6,220 | 6,320 | 6,130 | 6,130 | 48,800 |
| 2001/09/17 | 6,040 | 6,080 | 5,920 | 5,930 | 13,300 |
| 2001/09/14 | 6,400 | 6,440 | 6,300 | 6,440 | 27,400 |
| 2001/09/13 | 5,610 | 6,000 | 5,610 | 6,000 | 27,800 |
| 2001/09/12 | 6,000 | 6,200 | 5,990 | 5,990 | 29,900 |
| 2001/09/11 | 6,590 | 6,590 | 6,390 | 6,490 | 14,500 |
| 2001/09/10 | 6,600 | 6,780 | 6,540 | 6,600 | 55,800 |
| 2001/09/07 | 6,400 | 6,700 | 6,400 | 6,500 | 13,800 |
| 2001/09/06 | 6,440 | 6,500 | 6,420 | 6,450 | 9,000 |
| 2001/09/05 | 6,500 | 6,520 | 6,450 | 6,450 | 12,800 |
| 2001/09/04 | 6,450 | 6,640 | 6,450 | 6,640 | 19,500 |
| 2001/09/03 | 6,850 | 6,860 | 6,610 | 6,650 | 9,700 |
| 2001/08/31 | 6,930 | 6,960 | 6,850 | 6,900 | 10,300 |
| 2001/08/30 | 6,910 | 7,040 | 6,910 | 6,930 | 10,200 |
| 2001/08/29 | 6,850 | 7,070 | 6,850 | 6,940 | 13,300 |
| 2001/08/28 | 7,050 | 7,110 | 6,810 | 6,990 | 29,400 |
| 2001/08/27 | 7,300 | 7,390 | 7,230 | 7,250 | 14,500 |
| 2001/08/24 | 7,280 | 7,280 | 7,210 | 7,230 | 18,900 |
| 2001/08/23 | 7,190 | 7,430 | 7,180 | 7,180 | 34,400 |
| 2001/08/22 | 7,400 | 7,450 | 7,150 | 7,170 | 25,100 |
| 2001/08/21 | 7,450 | 7,450 | 7,320 | 7,450 | 74,200 |
| 2001/08/20 | 7,300 | 7,510 | 7,300 | 7,400 | 69,000 |
| 2001/08/17 | 7,120 | 7,260 | 7,090 | 7,250 | 68,800 |
| 2001/08/16 | 6,750 | 7,000 | 6,650 | 6,900 | 67,300 |
| 2001/08/15 | 6,430 | 6,600 | 6,430 | 6,550 | 28,500 |
| 2001/08/14 | 6,260 | 6,390 | 6,260 | 6,320 | 34,500 |
| 2001/08/13 | 6,400 | 6,400 | 6,250 | 6,290 | 51,400 |
| 2001/08/10 | 6,530 | 6,550 | 6,460 | 6,480 | 11,000 |
| 2001/08/09 | 6,580 | 6,580 | 6,430 | 6,460 | 16,200 |
| 2001/08/08 | 6,700 | 6,710 | 6,470 | 6,500 | 28,100 |
| 2001/08/07 | 6,350 | 6,880 | 6,350 | 6,800 | 70,300 |
| 2001/08/06 | 6,920 | 6,920 | 6,800 | 6,850 | 54,700 |
| 2001/08/03 | 7,050 | 7,210 | 7,010 | 7,120 | 32,300 |
| 2001/08/02 | 7,120 | 7,120 | 6,860 | 7,080 | 40,800 |
| 2001/08/01 | 6,670 | 7,150 | 6,670 | 7,150 | 39,700 |
| 2001/07/31 | 6,620 | 6,740 | 6,620 | 6,730 | 34,200 |
| 2001/07/30 | 6,390 | 6,590 | 6,390 | 6,580 | 17,400 |
| 2001/07/27 | 6,650 | 6,650 | 6,460 | 6,460 | 26,200 |
| 2001/07/26 | 6,500 | 6,600 | 6,500 | 6,560 | 27,400 |
| 2001/07/25 | 6,670 | 6,750 | 6,650 | 6,670 | 30,200 |
| 2001/07/24 | 6,700 | 6,900 | 6,660 | 6,840 | 22,500 |
| 2001/07/23 | 6,720 | 6,810 | 6,210 | 6,800 | 56,200 |
| 2001/07/19 | 6,900 | 6,950 | 6,830 | 6,950 | 27,200 |
| 2001/07/18 | 6,990 | 7,010 | 6,900 | 6,920 | 20,100 |
| 2001/07/17 | 7,010 | 7,020 | 6,970 | 7,020 | 11,600 |
| 2001/07/16 | 7,010 | 7,120 | 6,950 | 7,050 | 45,800 |
| 2001/07/13 | 7,370 | 7,490 | 7,210 | 7,210 | 41,800 |
| 2001/07/12 | 7,250 | 7,370 | 7,250 | 7,350 | 17,500 |
| 2001/07/11 | 7,280 | 7,370 | 7,240 | 7,350 | 15,900 |
| 2001/07/10 | 7,400 | 7,400 | 7,150 | 7,390 | 12,500 |
| 2001/07/09 | 7,400 | 7,400 | 7,210 | 7,300 | 18,100 |
| 2001/07/06 | 7,500 | 7,500 | 7,370 | 7,450 | 19,200 |
| 2001/07/05 | 7,340 | 7,460 | 7,280 | 7,440 | 16,300 |
| 2001/07/04 | 7,460 | 7,500 | 7,340 | 7,340 | 35,200 |
| 2001/07/03 | 7,450 | 7,450 | 7,360 | 7,360 | 13,700 |
| 2001/07/02 | 7,410 | 7,410 | 7,260 | 7,350 | 31,800 |
| 2001/06/29 | 7,200 | 7,400 | 7,200 | 7,350 | 31,700 |
| 2001/06/28 | 7,500 | 7,500 | 7,090 | 7,200 | 39,500 |
| 2001/06/27 | 7,210 | 7,380 | 7,210 | 7,320 | 36,700 |
| 2001/06/26 | 7,140 | 7,190 | 7,140 | 7,190 | 13,800 |
| 2001/06/25 | 7,100 | 7,160 | 7,020 | 7,100 | 14,100 |
| 2001/06/22 | 6,940 | 7,100 | 6,940 | 7,100 | 16,500 |
| 2001/06/21 | 7,080 | 7,090 | 6,990 | 7,040 | 24,700 |
| 2001/06/20 | 6,970 | 7,110 | 6,950 | 7,090 | 35,000 |
| 2001/06/19 | 7,110 | 7,170 | 6,950 | 6,950 | 37,700 |
| 2001/06/18 | 7,100 | 7,220 | 7,100 | 7,180 | 17,400 |
| 2001/06/15 | 7,040 | 7,150 | 6,800 | 7,130 | 57,000 |
| 2001/06/14 | 7,100 | 7,260 | 7,100 | 7,260 | 22,000 |
| 2001/06/13 | 7,300 | 7,490 | 7,030 | 7,400 | 37,400 |
| 2001/06/12 | 7,500 | 7,600 | 7,380 | 7,430 | 58,400 |
| 2001/06/11 | 7,500 | 7,700 | 7,400 | 7,600 | 31,500 |
| 2001/06/08 | 7,540 | 7,700 | 7,450 | 7,460 | 51,400 |
| 2001/06/07 | 7,500 | 7,500 | 7,370 | 7,500 | 37,700 |
| 2001/06/06 | 7,700 | 7,770 | 7,510 | 7,610 | 19,000 |
| 2001/06/05 | 7,860 | 7,890 | 7,700 | 7,800 | 14,800 |
| 2001/06/04 | 8,200 | 8,200 | 7,900 | 8,010 | 20,200 |
| 2001/06/01 | 7,710 | 8,010 | 7,710 | 8,000 | 59,600 |
| 2001/05/31 | 7,780 | 7,820 | 7,620 | 7,710 | 29,700 |
| 2001/05/30 | 7,910 | 7,980 | 7,800 | 7,880 | 24,300 |
| 2001/05/29 | 7,960 | 8,030 | 7,950 | 7,990 | 17,100 |
| 2001/05/28 | 7,910 | 8,070 | 7,910 | 8,060 | 18,100 |
| 2001/05/25 | 8,060 | 8,130 | 7,910 | 8,080 | 43,400 |
| 2001/05/24 | 8,280 | 8,300 | 8,180 | 8,300 | 44,900 |
| 2001/05/23 | 8,400 | 8,480 | 8,300 | 8,300 | 21,800 |
| 2001/05/22 | 8,570 | 8,570 | 8,400 | 8,450 | 76,200 |
| 2001/05/21 | 8,350 | 8,680 | 8,200 | 8,600 | 48,100 |
| 2001/05/18 | 8,460 | 8,680 | 8,320 | 8,420 | 95,300 |
| 2001/05/17 | 8,240 | 8,550 | 8,240 | 8,450 | 156,100 |
| 2001/05/16 | 8,170 | 8,240 | 8,150 | 8,200 | 121,000 |
| 2001/05/15 | 7,970 | 8,100 | 7,880 | 8,070 | 76,000 |
| 2001/05/14 | 7,970 | 8,050 | 7,800 | 8,030 | 60,200 |
| 2001/05/11 | 7,700 | 7,950 | 7,700 | 7,910 | 74,400 |
| 2001/05/10 | 7,600 | 7,850 | 7,580 | 7,630 | 69,400 |
| 2001/05/09 | 7,800 | 7,850 | 7,580 | 7,790 | 44,900 |
| 2001/05/08 | 7,650 | 7,850 | 7,650 | 7,800 | 104,500 |
| 2001/05/07 | 7,900 | 7,970 | 7,500 | 7,580 | 140,000 |
| 2001/05/02 | 7,230 | 7,980 | 7,150 | 7,980 | 137,600 |
| 2001/05/01 | 7,200 | 7,240 | 7,130 | 7,190 | 37,500 |
| 2001/04/27 | 7,080 | 7,190 | 7,020 | 7,100 | 22,000 |
| 2001/04/26 | 6,960 | 7,200 | 6,960 | 7,090 | 27,600 |
| 2001/04/25 | 6,950 | 7,050 | 6,950 | 6,950 | 25,600 |
| 2001/04/24 | 7,000 | 7,040 | 6,910 | 7,030 | 30,500 |
| 2001/04/23 | 7,060 | 7,150 | 7,040 | 7,050 | 31,000 |
| 2001/04/20 | 7,090 | 7,140 | 7,020 | 7,070 | 28,100 |
| 2001/04/19 | 7,200 | 7,200 | 7,060 | 7,090 | 98,700 |
| 2001/04/18 | 6,900 | 7,050 | 6,900 | 7,020 | 17,800 |
| 2001/04/17 | 6,900 | 6,950 | 6,800 | 6,900 | 47,000 |
| 2001/04/16 | 7,000 | 7,050 | 6,820 | 6,950 | 43,200 |
| 2001/04/13 | 7,020 | 7,270 | 6,950 | 7,080 | 107,900 |
| 2001/04/12 | 6,240 | 6,990 | 6,240 | 6,800 | 124,300 |
| 2001/04/11 | 6,600 | 6,650 | 6,070 | 6,220 | 114,200 |
| 2001/04/10 | 6,620 | 6,690 | 6,460 | 6,500 | 63,600 |
| 2001/04/09 | 6,750 | 6,800 | 6,600 | 6,700 | 50,600 |
| 2001/04/06 | 7,280 | 7,280 | 6,900 | 6,900 | 51,300 |
| 2001/04/05 | 7,260 | 7,330 | 7,150 | 7,230 | 63,400 |
| 2001/04/04 | 6,880 | 7,450 | 6,830 | 7,260 | 193,000 |
| 2001/04/03 | 6,450 | 6,870 | 6,420 | 6,860 | 140,400 |
| 2001/04/02 | 6,360 | 6,450 | 6,300 | 6,450 | 67,300 |
| 2001/03/30 | 6,180 | 6,360 | 6,150 | 6,330 | 44,300 |
| 2001/03/29 | 6,150 | 6,350 | 6,110 | 6,180 | 39,400 |
| 2001/03/28 | 6,100 | 6,330 | 6,100 | 6,300 | 71,100 |
| 2001/03/27 | 6,200 | 6,200 | 5,950 | 6,000 | 42,500 |
| 2001/03/26 | 5,920 | 6,300 | 5,910 | 6,290 | 90,000 |
| 2001/03/23 | 5,740 | 5,930 | 5,740 | 5,900 | 92,200 |
| 2001/03/22 | 5,380 | 5,890 | 5,360 | 5,840 | 181,300 |
| 2001/03/21 | 4,990 | 5,250 | 4,870 | 5,200 | 78,800 |
| 2001/03/19 | 4,920 | 4,950 | 4,820 | 4,950 | 36,500 |
| 2001/03/16 | 4,680 | 5,000 | 4,680 | 5,000 | 79,800 |
| 2001/03/15 | 4,200 | 4,850 | 4,200 | 4,830 | 84,800 |
| 2001/03/14 | 4,460 | 4,680 | 4,450 | 4,450 | 43,100 |
| 2001/03/13 | 4,310 | 4,480 | 4,280 | 4,450 | 36,600 |
| 2001/03/12 | 4,550 | 4,640 | 4,510 | 4,510 | 76,100 |
| 2001/03/09 | 4,740 | 4,740 | 4,620 | 4,680 | 49,500 |
| 2001/03/08 | 4,920 | 4,970 | 4,740 | 4,790 | 47,300 |
| 2001/03/07 | 4,700 | 5,000 | 4,520 | 4,910 | 111,900 |
| 2001/03/06 | 4,900 | 4,970 | 4,700 | 4,700 | 36,000 |
| 2001/03/05 | 5,000 | 5,020 | 4,800 | 5,000 | 53,300 |
| 2001/03/02 | 5,080 | 5,080 | 4,950 | 4,990 | 55,100 |
| 2001/03/01 | 4,850 | 5,150 | 4,830 | 4,990 | 67,300 |
| 2001/02/28 | 4,930 | 4,990 | 4,900 | 4,910 | 98,300 |
| 2001/02/27 | 5,080 | 5,120 | 4,990 | 5,040 | 140,900 |
| 2001/02/26 | 5,140 | 5,250 | 5,090 | 5,160 | 133,400 |
| 2001/02/23 | 4,610 | 5,020 | 4,610 | 4,990 | 179,800 |
| 2001/02/22 | 4,490 | 4,690 | 4,430 | 4,600 | 119,000 |
| 2001/02/21 | 4,450 | 4,480 | 4,410 | 4,460 | 30,600 |
| 2001/02/20 | 4,360 | 4,440 | 4,360 | 4,400 | 39,300 |
| 2001/02/19 | 4,400 | 4,400 | 4,280 | 4,360 | 54,600 |
| 2001/02/16 | 4,450 | 4,500 | 4,380 | 4,400 | 61,900 |
| 2001/02/15 | 4,400 | 4,520 | 4,400 | 4,500 | 69,800 |
| 2001/02/14 | 4,400 | 4,440 | 4,310 | 4,310 | 49,300 |
| 2001/02/13 | 4,400 | 4,530 | 4,210 | 4,530 | 120,400 |
| 2001/02/09 | 4,400 | 4,650 | 4,300 | 4,360 | 136,100 |
| 2001/02/08 | 4,450 | 4,500 | 4,260 | 4,450 | 163,100 |
| 2001/02/07 | 4,300 | 4,640 | 4,250 | 4,500 | 211,300 |
| 2001/02/06 | 4,300 | 4,330 | 4,050 | 4,150 | 273,000 |
| 2001/02/05 | 4,770 | 4,770 | 4,390 | 4,500 | 175,300 |
| 2001/02/02 | 4,540 | 4,890 | 4,430 | 4,870 | 465,601 |
| 2001/02/01 | 4,000 | 4,390 | 3,930 | 4,390 | 247,600 |
| 2001/01/31 | 3,660 | 3,890 | 3,660 | 3,890 | 197,100 |
| 2001/01/30 | 3,450 | 3,680 | 3,450 | 3,610 | 122,500 |
| 2001/01/29 | 3,460 | 3,510 | 3,430 | 3,450 | 88,900 |
| 2001/01/26 | 3,240 | 3,350 | 3,230 | 3,310 | 56,400 |
| 2001/01/25 | 3,140 | 3,160 | 3,090 | 3,110 | 76,700 |
| 2001/01/24 | 3,160 | 3,180 | 3,140 | 3,150 | 87,300 |
| 2001/01/23 | 3,440 | 3,450 | 3,200 | 3,220 | 45,300 |
| 2001/01/22 | 3,420 | 3,550 | 3,380 | 3,420 | 125,400 |
| 2001/01/19 | 3,340 | 3,440 | 3,300 | 3,400 | 81,500 |
| 2001/01/18 | 3,100 | 3,200 | 3,100 | 3,140 | 44,100 |
| 2001/01/17 | 3,050 | 3,080 | 3,000 | 3,050 | 33,700 |
| 2001/01/16 | 3,000 | 3,050 | 2,975 | 3,050 | 33,900 |
| 2001/01/15 | 2,800 | 3,150 | 2,800 | 2,950 | 56,800 |
| 2001/01/12 | 2,880 | 2,920 | 2,750 | 2,795 | 121,500 |
| 2001/01/11 | 3,090 | 3,090 | 2,830 | 2,840 | 52,400 |
| 2001/01/10 | 3,100 | 3,140 | 3,000 | 3,090 | 23,400 |
| 2001/01/09 | 3,210 | 3,220 | 3,100 | 3,120 | 17,100 |
| 2001/01/05 | 3,320 | 3,350 | 3,240 | 3,350 | 28,300 |
| 2001/01/04 | 3,400 | 3,400 | 3,200 | 3,220 | 16,700 |