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 |
|---|---|---|---|---|---|
| 2002/12/30 | 3,770 | 3,880 | 3,750 | 3,850 | 33,600 |
| 2002/12/27 | 3,780 | 3,790 | 3,700 | 3,740 | 22,700 |
| 2002/12/26 | 3,550 | 3,700 | 3,550 | 3,700 | 21,300 |
| 2002/12/25 | 3,580 | 3,590 | 3,500 | 3,550 | 63,700 |
| 2002/12/24 | 3,550 | 3,590 | 3,530 | 3,550 | 25,700 |
| 2002/12/20 | 3,520 | 3,580 | 3,520 | 3,550 | 25,400 |
| 2002/12/19 | 3,410 | 3,500 | 3,400 | 3,500 | 30,800 |
| 2002/12/18 | 3,500 | 3,540 | 3,400 | 3,410 | 30,200 |
| 2002/12/17 | 3,550 | 3,580 | 3,470 | 3,470 | 33,800 |
| 2002/12/16 | 3,550 | 3,550 | 3,500 | 3,520 | 43,400 |
| 2002/12/13 | 3,560 | 3,560 | 3,510 | 3,550 | 67,800 |
| 2002/12/12 | 3,570 | 3,580 | 3,540 | 3,550 | 27,000 |
| 2002/12/11 | 3,620 | 3,620 | 3,550 | 3,570 | 16,900 |
| 2002/12/10 | 3,670 | 3,680 | 3,590 | 3,590 | 19,800 |
| 2002/12/09 | 3,690 | 3,690 | 3,660 | 3,670 | 11,600 |
| 2002/12/06 | 3,700 | 3,710 | 3,680 | 3,690 | 14,400 |
| 2002/12/05 | 3,740 | 3,740 | 3,680 | 3,700 | 19,300 |
| 2002/12/04 | 3,800 | 3,800 | 3,630 | 3,630 | 30,600 |
| 2002/12/03 | 3,770 | 3,810 | 3,740 | 3,800 | 29,800 |
| 2002/12/02 | 3,880 | 3,890 | 3,760 | 3,770 | 22,900 |
| 2002/11/29 | 3,870 | 3,910 | 3,820 | 3,880 | 33,300 |
| 2002/11/28 | 3,880 | 3,940 | 3,840 | 3,870 | 43,600 |
| 2002/11/27 | 3,740 | 3,900 | 3,740 | 3,860 | 33,200 |
| 2002/11/26 | 3,800 | 3,840 | 3,720 | 3,740 | 35,800 |
| 2002/11/25 | 3,680 | 3,830 | 3,630 | 3,800 | 63,300 |
| 2002/11/22 | 3,560 | 3,640 | 3,540 | 3,590 | 45,200 |
| 2002/11/21 | 3,500 | 3,550 | 3,460 | 3,510 | 23,300 |
| 2002/11/20 | 3,400 | 3,490 | 3,370 | 3,420 | 40,300 |
| 2002/11/19 | 3,550 | 3,620 | 3,440 | 3,460 | 39,600 |
| 2002/11/18 | 3,590 | 3,670 | 3,500 | 3,550 | 37,900 |
| 2002/11/15 | 3,520 | 3,580 | 3,490 | 3,550 | 25,000 |
| 2002/11/14 | 3,480 | 3,520 | 3,480 | 3,480 | 35,500 |
| 2002/11/13 | 3,510 | 3,510 | 3,480 | 3,480 | 16,500 |
| 2002/11/12 | 3,460 | 3,520 | 3,460 | 3,500 | 22,700 |
| 2002/11/11 | 3,540 | 3,540 | 3,460 | 3,460 | 23,300 |
| 2002/11/08 | 3,540 | 3,560 | 3,500 | 3,540 | 25,900 |
| 2002/11/07 | 3,490 | 3,550 | 3,460 | 3,540 | 41,400 |
| 2002/11/06 | 3,330 | 3,600 | 3,330 | 3,350 | 57,800 |
| 2002/11/05 | 3,340 | 3,340 | 3,290 | 3,330 | 59,000 |
| 2002/11/01 | 3,380 | 3,390 | 3,320 | 3,330 | 18,400 |
| 2002/10/31 | 3,430 | 3,430 | 3,380 | 3,380 | 40,200 |
| 2002/10/30 | 3,470 | 3,470 | 3,420 | 3,430 | 43,900 |
| 2002/10/29 | 3,260 | 3,680 | 3,230 | 3,470 | 153,900 |
| 2002/10/28 | 3,200 | 3,210 | 3,170 | 3,180 | 39,900 |
| 2002/10/25 | 3,160 | 3,230 | 3,150 | 3,210 | 27,800 |
| 2002/10/24 | 3,240 | 3,250 | 3,180 | 3,180 | 16,300 |
| 2002/10/23 | 3,150 | 3,260 | 3,150 | 3,230 | 16,800 |
| 2002/10/22 | 3,230 | 3,230 | 3,150 | 3,150 | 46,800 |
| 2002/10/21 | 3,260 | 3,300 | 3,210 | 3,220 | 77,900 |
| 2002/10/18 | 3,370 | 3,380 | 3,270 | 3,280 | 53,200 |
| 2002/10/17 | 3,390 | 3,390 | 3,330 | 3,350 | 48,100 |
| 2002/10/16 | 3,460 | 3,490 | 3,390 | 3,390 | 24,600 |
| 2002/10/15 | 3,390 | 3,440 | 3,290 | 3,440 | 41,300 |
| 2002/10/11 | 3,270 | 3,330 | 3,250 | 3,270 | 51,900 |
| 2002/10/10 | 3,330 | 3,330 | 3,210 | 3,230 | 35,000 |
| 2002/10/09 | 3,490 | 3,490 | 3,320 | 3,330 | 31,800 |
| 2002/10/08 | 3,460 | 3,540 | 3,460 | 3,490 | 50,700 |
| 2002/10/07 | 3,560 | 3,580 | 3,460 | 3,460 | 20,100 |
| 2002/10/04 | 3,550 | 3,590 | 3,550 | 3,560 | 18,200 |
| 2002/10/03 | 3,600 | 3,610 | 3,550 | 3,550 | 23,700 |
| 2002/10/02 | 3,650 | 3,690 | 3,540 | 3,550 | 34,000 |
| 2002/10/01 | 3,580 | 3,650 | 3,550 | 3,650 | 29,400 |
| 2002/09/30 | 3,680 | 3,680 | 3,570 | 3,580 | 19,000 |
| 2002/09/27 | 3,580 | 3,660 | 3,580 | 3,640 | 26,300 |
| 2002/09/26 | 3,580 | 3,660 | 3,520 | 3,560 | 42,800 |
| 2002/09/25 | 3,640 | 3,640 | 3,450 | 3,580 | 68,600 |
| 2002/09/24 | 3,750 | 3,750 | 3,660 | 3,670 | 45,900 |
| 2002/09/20 | 3,800 | 3,850 | 3,760 | 3,790 | 41,100 |
| 2002/09/19 | 3,870 | 3,990 | 3,850 | 3,900 | 45,600 |
| 2002/09/18 | 3,790 | 3,790 | 3,760 | 3,790 | 60,300 |
| 2002/09/17 | 3,790 | 3,880 | 3,780 | 3,790 | 46,500 |
| 2002/09/13 | 3,690 | 3,770 | 3,680 | 3,750 | 83,800 |
| 2002/09/12 | 3,800 | 3,800 | 3,750 | 3,760 | 47,400 |
| 2002/09/11 | 3,700 | 3,850 | 3,700 | 3,800 | 61,400 |
| 2002/09/10 | 3,680 | 3,740 | 3,670 | 3,680 | 44,300 |
| 2002/09/09 | 3,710 | 3,800 | 3,670 | 3,680 | 56,500 |
| 2002/09/06 | 3,600 | 3,630 | 3,540 | 3,620 | 40,400 |
| 2002/09/05 | 3,700 | 3,750 | 3,630 | 3,660 | 90,600 |
| 2002/09/04 | 3,800 | 3,800 | 3,660 | 3,690 | 69,600 |
| 2002/09/03 | 3,950 | 3,990 | 3,880 | 3,910 | 19,600 |
| 2002/09/02 | 4,000 | 4,000 | 3,950 | 3,950 | 19,600 |
| 2002/08/30 | 4,000 | 4,000 | 3,970 | 4,000 | 16,600 |
| 2002/08/29 | 4,050 | 4,060 | 3,950 | 3,960 | 35,400 |
| 2002/08/28 | 4,030 | 4,070 | 4,010 | 4,050 | 31,400 |
| 2002/08/27 | 4,100 | 4,120 | 4,070 | 4,070 | 34,900 |
| 2002/08/26 | 4,020 | 4,100 | 4,010 | 4,100 | 40,100 |
| 2002/08/23 | 4,000 | 4,060 | 4,000 | 4,020 | 34,800 |
| 2002/08/22 | 4,030 | 4,030 | 3,980 | 4,000 | 49,300 |
| 2002/08/21 | 4,050 | 4,050 | 4,020 | 4,020 | 45,300 |
| 2002/08/20 | 4,040 | 4,070 | 4,010 | 4,050 | 51,700 |
| 2002/08/19 | 4,050 | 4,080 | 4,020 | 4,060 | 84,200 |
| 2002/08/16 | 4,050 | 4,070 | 4,030 | 4,060 | 59,000 |
| 2002/08/15 | 3,980 | 4,010 | 3,930 | 4,010 | 55,900 |
| 2002/08/14 | 3,940 | 3,980 | 3,880 | 3,900 | 86,900 |
| 2002/08/13 | 3,890 | 3,930 | 3,840 | 3,900 | 114,400 |
| 2002/08/12 | 4,050 | 4,060 | 3,960 | 3,970 | 46,400 |
| 2002/08/09 | 4,130 | 4,130 | 4,040 | 4,050 | 43,900 |
| 2002/08/08 | 4,150 | 4,190 | 4,000 | 4,050 | 45,800 |
| 2002/08/07 | 4,200 | 4,240 | 4,110 | 4,170 | 13,400 |
| 2002/08/06 | 4,220 | 4,230 | 4,120 | 4,120 | 32,500 |
| 2002/08/05 | 4,110 | 4,280 | 4,090 | 4,210 | 48,000 |
| 2002/08/02 | 4,100 | 4,130 | 4,060 | 4,060 | 16,200 |
| 2002/08/01 | 4,110 | 4,220 | 4,100 | 4,100 | 19,700 |
| 2002/07/31 | 4,080 | 4,190 | 4,070 | 4,180 | 19,300 |
| 2002/07/30 | 4,080 | 4,110 | 4,070 | 4,080 | 16,700 |
| 2002/07/29 | 4,110 | 4,130 | 4,020 | 4,020 | 24,600 |
| 2002/07/26 | 4,100 | 4,120 | 4,050 | 4,060 | 21,500 |
| 2002/07/25 | 4,110 | 4,160 | 4,070 | 4,080 | 45,100 |
| 2002/07/24 | 4,160 | 4,160 | 4,020 | 4,020 | 63,200 |
| 2002/07/23 | 4,200 | 4,220 | 4,160 | 4,180 | 27,700 |
| 2002/07/22 | 4,200 | 4,280 | 4,160 | 4,200 | 34,100 |
| 2002/07/19 | 4,280 | 4,290 | 4,210 | 4,210 | 24,500 |
| 2002/07/18 | 4,290 | 4,320 | 4,240 | 4,280 | 63,700 |
| 2002/07/17 | 4,200 | 4,290 | 4,160 | 4,290 | 29,000 |
| 2002/07/16 | 4,250 | 4,280 | 4,200 | 4,200 | 24,300 |
| 2002/07/15 | 4,380 | 4,400 | 4,250 | 4,250 | 25,600 |
| 2002/07/12 | 4,400 | 4,430 | 4,380 | 4,380 | 25,800 |
| 2002/07/11 | 4,400 | 4,430 | 4,350 | 4,390 | 39,200 |
| 2002/07/10 | 4,430 | 4,460 | 4,380 | 4,390 | 39,300 |
| 2002/07/09 | 4,370 | 4,440 | 4,340 | 4,420 | 38,800 |
| 2002/07/08 | 4,500 | 4,500 | 4,360 | 4,370 | 37,300 |
| 2002/07/05 | 4,400 | 4,430 | 4,350 | 4,410 | 31,300 |
| 2002/07/04 | 4,310 | 4,400 | 4,280 | 4,300 | 23,000 |
| 2002/07/03 | 4,290 | 4,380 | 4,270 | 4,360 | 51,200 |
| 2002/07/02 | 4,330 | 4,370 | 4,240 | 4,290 | 24,500 |
| 2002/07/01 | 4,450 | 4,450 | 4,350 | 4,380 | 13,800 |
| 2002/06/28 | 4,450 | 4,490 | 4,360 | 4,400 | 55,900 |
| 2002/06/27 | 4,330 | 4,350 | 4,290 | 4,340 | 21,500 |
| 2002/06/26 | 4,270 | 4,310 | 4,240 | 4,280 | 30,700 |
| 2002/06/25 | 4,300 | 4,360 | 4,270 | 4,300 | 34,100 |
| 2002/06/24 | 4,310 | 4,360 | 4,270 | 4,300 | 27,900 |
| 2002/06/21 | 4,370 | 4,390 | 4,270 | 4,390 | 35,200 |
| 2002/06/20 | 4,320 | 4,420 | 4,300 | 4,420 | 47,400 |
| 2002/06/19 | 4,400 | 4,410 | 4,320 | 4,360 | 58,700 |
| 2002/06/18 | 4,360 | 4,440 | 4,320 | 4,440 | 97,900 |
| 2002/06/17 | 4,400 | 4,450 | 4,310 | 4,320 | 45,300 |
| 2002/06/14 | 4,460 | 4,480 | 4,390 | 4,450 | 76,900 |
| 2002/06/13 | 4,590 | 4,600 | 4,400 | 4,410 | 35,700 |
| 2002/06/12 | 4,660 | 4,660 | 4,510 | 4,540 | 35,600 |
| 2002/06/11 | 4,790 | 4,790 | 4,640 | 4,670 | 80,800 |
| 2002/06/10 | 4,800 | 4,800 | 4,750 | 4,750 | 23,200 |
| 2002/06/07 | 4,740 | 4,800 | 4,730 | 4,800 | 35,400 |
| 2002/06/06 | 4,820 | 4,850 | 4,750 | 4,770 | 32,500 |
| 2002/06/05 | 4,770 | 4,910 | 4,760 | 4,870 | 47,400 |
| 2002/06/04 | 4,790 | 4,800 | 4,760 | 4,770 | 92,200 |
| 2002/06/03 | 4,750 | 4,790 | 4,750 | 4,760 | 26,900 |
| 2002/05/31 | 4,800 | 4,840 | 4,780 | 4,780 | 22,400 |
| 2002/05/30 | 4,790 | 4,810 | 4,730 | 4,750 | 28,200 |
| 2002/05/29 | 4,800 | 4,810 | 4,780 | 4,800 | 54,600 |
| 2002/05/28 | 4,780 | 4,880 | 4,770 | 4,880 | 39,200 |
| 2002/05/27 | 4,950 | 4,950 | 4,720 | 4,740 | 77,700 |
| 2002/05/24 | 4,850 | 4,950 | 4,810 | 4,910 | 163,300 |
| 2002/05/23 | 4,660 | 4,850 | 4,660 | 4,800 | 213,400 |
| 2002/05/22 | 4,640 | 4,750 | 4,620 | 4,650 | 95,900 |
| 2002/05/21 | 4,480 | 4,670 | 4,460 | 4,640 | 89,600 |
| 2002/05/20 | 4,500 | 4,530 | 4,500 | 4,500 | 71,700 |
| 2002/05/17 | 4,640 | 4,640 | 4,560 | 4,570 | 45,800 |
| 2002/05/16 | 4,710 | 4,770 | 4,600 | 4,640 | 86,800 |
| 2002/05/15 | 4,750 | 4,770 | 4,690 | 4,710 | 110,100 |
| 2002/05/14 | 4,740 | 4,800 | 4,640 | 4,700 | 93,200 |
| 2002/05/13 | 4,600 | 4,760 | 4,540 | 4,740 | 134,100 |
| 2002/05/10 | 4,510 | 4,660 | 4,500 | 4,550 | 128,700 |
| 2002/05/09 | 4,560 | 4,570 | 4,510 | 4,530 | 86,600 |
| 2002/05/08 | 4,660 | 4,660 | 4,460 | 4,570 | 162,700 |
| 2002/05/07 | 4,210 | 4,660 | 4,190 | 4,660 | 796,701 |
| 2002/05/02 | 4,070 | 4,200 | 4,030 | 4,160 | 681,801 |
| 2002/05/01 | 4,090 | 4,090 | 4,060 | 4,060 | 46,000 |
| 2002/04/30 | 4,150 | 4,150 | 4,080 | 4,090 | 31,500 |
| 2002/04/26 | 4,140 | 4,160 | 4,070 | 4,120 | 69,800 |
| 2002/04/25 | 4,150 | 4,180 | 4,120 | 4,140 | 68,100 |
| 2002/04/24 | 4,220 | 4,230 | 4,130 | 4,140 | 90,300 |
| 2002/04/23 | 4,100 | 4,200 | 4,100 | 4,170 | 96,000 |
| 2002/04/22 | 4,200 | 4,210 | 4,090 | 4,100 | 92,500 |
| 2002/04/19 | 4,260 | 4,260 | 4,160 | 4,190 | 91,300 |
| 2002/04/18 | 4,330 | 4,350 | 4,330 | 4,340 | 29,700 |
| 2002/04/17 | 4,380 | 4,380 | 4,320 | 4,330 | 25,800 |
| 2002/04/16 | 4,360 | 4,360 | 4,300 | 4,300 | 43,100 |
| 2002/04/15 | 4,370 | 4,400 | 4,310 | 4,340 | 40,200 |
| 2002/04/12 | 4,450 | 4,470 | 4,380 | 4,420 | 32,900 |
| 2002/04/11 | 4,400 | 4,470 | 4,400 | 4,410 | 25,300 |
| 2002/04/10 | 4,450 | 4,500 | 4,360 | 4,370 | 66,100 |
| 2002/04/09 | 4,670 | 4,670 | 4,460 | 4,470 | 44,500 |
| 2002/04/08 | 4,680 | 4,690 | 4,580 | 4,620 | 38,600 |
| 2002/04/05 | 4,700 | 4,700 | 4,650 | 4,680 | 33,700 |
| 2002/04/04 | 4,700 | 4,700 | 4,600 | 4,650 | 47,000 |
| 2002/04/03 | 4,560 | 4,760 | 4,560 | 4,730 | 43,100 |
| 2002/04/02 | 4,600 | 4,620 | 4,550 | 4,550 | 54,300 |
| 2002/04/01 | 4,610 | 4,610 | 4,550 | 4,550 | 32,100 |
| 2002/03/29 | 4,610 | 4,680 | 4,600 | 4,600 | 21,500 |
| 2002/03/28 | 4,700 | 4,710 | 4,590 | 4,610 | 44,200 |
| 2002/03/27 | 4,800 | 4,810 | 4,720 | 4,720 | 38,300 |
| 2002/03/26 | 4,760 | 5,000 | 4,750 | 4,820 | 55,600 |
| 2002/03/26 | 1 -> 1.20 分割 | ||||
| 2002/03/25 | 5,590 | 5,590 | 5,350 | 5,420 | 95,100 |
| 2002/03/22 | 5,850 | 5,880 | 5,530 | 5,600 | 74,200 |
| 2002/03/20 | 5,820 | 5,890 | 5,820 | 5,830 | 47,700 |
| 2002/03/19 | 5,900 | 5,900 | 5,710 | 5,820 | 72,300 |
| 2002/03/18 | 5,700 | 5,970 | 5,670 | 5,900 | 94,500 |
| 2002/03/15 | 5,500 | 5,530 | 5,410 | 5,520 | 42,100 |
| 2002/03/14 | 5,300 | 5,340 | 5,200 | 5,300 | 27,800 |
| 2002/03/13 | 5,460 | 5,460 | 5,200 | 5,220 | 31,000 |
| 2002/03/12 | 5,540 | 5,540 | 5,460 | 5,480 | 78,700 |
| 2002/03/11 | 5,490 | 5,530 | 5,410 | 5,440 | 68,600 |
| 2002/03/08 | 5,400 | 5,480 | 5,310 | 5,430 | 109,600 |
| 2002/03/07 | 5,000 | 5,300 | 5,000 | 5,170 | 88,400 |
| 2002/03/06 | 4,740 | 4,860 | 4,730 | 4,820 | 26,900 |
| 2002/03/05 | 4,850 | 4,850 | 4,690 | 4,700 | 41,900 |
| 2002/03/04 | 4,690 | 4,860 | 4,690 | 4,800 | 61,600 |
| 2002/03/01 | 4,700 | 4,700 | 4,530 | 4,690 | 34,600 |
| 2002/02/28 | 4,690 | 4,890 | 4,690 | 4,770 | 82,500 |
| 2002/02/27 | 4,630 | 4,670 | 4,590 | 4,670 | 23,100 |
| 2002/02/26 | 4,610 | 4,630 | 4,540 | 4,550 | 30,000 |
| 2002/02/25 | 4,650 | 4,670 | 4,590 | 4,600 | 41,200 |
| 2002/02/22 | 4,640 | 4,670 | 4,570 | 4,650 | 36,600 |
| 2002/02/21 | 4,600 | 4,600 | 4,530 | 4,590 | 33,500 |
| 2002/02/20 | 4,500 | 4,670 | 4,400 | 4,600 | 35,200 |
| 2002/02/19 | 4,550 | 4,580 | 4,460 | 4,500 | 34,500 |
| 2002/02/18 | 4,620 | 4,670 | 4,600 | 4,650 | 34,700 |
| 2002/02/15 | 4,500 | 4,680 | 4,450 | 4,670 | 152,200 |
| 2002/02/14 | 4,290 | 4,400 | 4,270 | 4,400 | 104,400 |
| 2002/02/13 | 4,150 | 4,270 | 4,150 | 4,260 | 69,300 |
| 2002/02/12 | 4,100 | 4,200 | 4,100 | 4,120 | 40,100 |
| 2002/02/08 | 4,000 | 4,060 | 3,990 | 4,050 | 53,500 |
| 2002/02/07 | 4,000 | 4,040 | 3,980 | 3,980 | 26,900 |
| 2002/02/06 | 3,960 | 4,070 | 3,950 | 3,980 | 20,700 |
| 2002/02/05 | 3,950 | 3,950 | 3,880 | 3,930 | 35,000 |
| 2002/02/04 | 4,100 | 4,110 | 3,970 | 3,980 | 37,600 |
| 2002/02/01 | 4,270 | 4,270 | 4,060 | 4,130 | 28,600 |
| 2002/01/31 | 4,240 | 4,240 | 4,120 | 4,200 | 21,700 |
| 2002/01/30 | 4,250 | 4,250 | 4,080 | 4,140 | 36,800 |
| 2002/01/29 | 4,300 | 4,340 | 4,300 | 4,310 | 61,000 |
| 2002/01/28 | 4,320 | 4,350 | 4,270 | 4,350 | 48,900 |
| 2002/01/25 | 4,060 | 4,360 | 4,030 | 4,290 | 74,900 |
| 2002/01/24 | 4,000 | 4,070 | 3,950 | 4,010 | 24,300 |
| 2002/01/23 | 4,100 | 4,110 | 4,000 | 4,000 | 22,400 |
| 2002/01/22 | 4,220 | 4,250 | 4,110 | 4,160 | 24,400 |
| 2002/01/21 | 4,240 | 4,250 | 4,180 | 4,220 | 22,100 |
| 2002/01/18 | 4,100 | 4,200 | 4,050 | 4,200 | 28,600 |
| 2002/01/17 | 4,170 | 4,170 | 4,010 | 4,030 | 47,400 |
| 2002/01/16 | 4,230 | 4,240 | 4,010 | 4,090 | 57,500 |
| 2002/01/15 | 4,000 | 4,250 | 3,990 | 4,180 | 153,400 |
| 2002/01/11 | 3,700 | 3,980 | 3,670 | 3,940 | 198,700 |
| 2002/01/10 | 3,850 | 3,850 | 3,600 | 3,650 | 225,800 |
| 2002/01/09 | 3,950 | 3,990 | 3,900 | 3,900 | 113,300 |
| 2002/01/08 | 4,400 | 4,400 | 4,150 | 4,150 | 58,700 |
| 2002/01/07 | 4,510 | 4,530 | 4,330 | 4,360 | 43,300 |
| 2002/01/04 | 4,510 | 4,530 | 4,450 | 4,510 | 10,800 |