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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,050 | 3,080 | 3,040 | 3,040 | 26,000 |
| 2003/12/29 | 3,000 | 3,040 | 3,000 | 3,020 | 45,600 |
| 2003/12/26 | 2,895 | 2,955 | 2,895 | 2,940 | 37,200 |
| 2003/12/25 | 2,915 | 2,920 | 2,890 | 2,895 | 34,200 |
| 2003/12/24 | 2,885 | 2,930 | 2,875 | 2,915 | 60,100 |
| 2003/12/22 | 2,905 | 2,905 | 2,860 | 2,865 | 76,800 |
| 2003/12/19 | 2,925 | 2,935 | 2,870 | 2,905 | 59,000 |
| 2003/12/18 | 2,845 | 2,935 | 2,840 | 2,920 | 91,000 |
| 2003/12/17 | 2,870 | 2,895 | 2,835 | 2,845 | 63,300 |
| 2003/12/16 | 2,810 | 2,875 | 2,800 | 2,860 | 111,600 |
| 2003/12/15 | 2,800 | 2,830 | 2,800 | 2,815 | 87,800 |
| 2003/12/12 | 2,840 | 2,840 | 2,775 | 2,800 | 78,600 |
| 2003/12/11 | 2,795 | 2,795 | 2,760 | 2,765 | 38,700 |
| 2003/12/10 | 2,820 | 2,820 | 2,755 | 2,770 | 46,300 |
| 2003/12/09 | 2,800 | 2,805 | 2,755 | 2,795 | 57,600 |
| 2003/12/08 | 2,850 | 2,850 | 2,800 | 2,815 | 125,300 |
| 2003/12/05 | 2,850 | 2,855 | 2,825 | 2,830 | 65,100 |
| 2003/12/04 | 2,835 | 2,845 | 2,825 | 2,830 | 49,700 |
| 2003/12/03 | 2,825 | 2,850 | 2,815 | 2,825 | 58,000 |
| 2003/12/02 | 2,850 | 2,850 | 2,820 | 2,820 | 40,900 |
| 2003/12/01 | 2,840 | 2,865 | 2,820 | 2,850 | 41,700 |
| 2003/11/28 | 2,880 | 2,880 | 2,835 | 2,845 | 26,000 |
| 2003/11/27 | 2,900 | 2,900 | 2,840 | 2,840 | 43,300 |
| 2003/11/26 | 2,890 | 2,950 | 2,865 | 2,895 | 62,500 |
| 2003/11/25 | 2,850 | 2,885 | 2,830 | 2,845 | 51,000 |
| 2003/11/21 | 2,830 | 2,900 | 2,830 | 2,845 | 50,600 |
| 2003/11/20 | 2,830 | 2,915 | 2,815 | 2,910 | 58,400 |
| 2003/11/19 | 2,810 | 2,835 | 2,800 | 2,825 | 53,600 |
| 2003/11/18 | 2,865 | 2,880 | 2,810 | 2,830 | 45,900 |
| 2003/11/17 | 2,915 | 2,925 | 2,890 | 2,895 | 63,800 |
| 2003/11/14 | 2,915 | 2,955 | 2,905 | 2,915 | 47,300 |
| 2003/11/13 | 2,990 | 2,990 | 2,900 | 2,915 | 46,700 |
| 2003/11/12 | 2,905 | 2,935 | 2,900 | 2,910 | 68,900 |
| 2003/11/11 | 3,000 | 3,000 | 2,900 | 2,935 | 57,400 |
| 2003/11/10 | 2,980 | 3,030 | 2,975 | 3,010 | 31,700 |
| 2003/11/07 | 2,980 | 3,010 | 2,975 | 2,980 | 52,000 |
| 2003/11/06 | 3,090 | 3,090 | 2,950 | 2,975 | 146,000 |
| 2003/11/05 | 3,110 | 3,130 | 3,080 | 3,080 | 112,000 |
| 2003/11/04 | 3,060 | 3,170 | 3,060 | 3,160 | 62,400 |
| 2003/10/31 | 3,130 | 3,150 | 3,100 | 3,110 | 101,300 |
| 2003/10/30 | 3,210 | 3,230 | 3,150 | 3,170 | 41,400 |
| 2003/10/29 | 3,200 | 3,270 | 3,160 | 3,250 | 94,100 |
| 2003/10/28 | 3,210 | 3,220 | 3,130 | 3,170 | 189,900 |
| 2003/10/27 | 3,340 | 3,390 | 3,320 | 3,320 | 49,200 |
| 2003/10/24 | 3,330 | 3,350 | 3,300 | 3,310 | 66,000 |
| 2003/10/23 | 3,370 | 3,370 | 3,320 | 3,330 | 84,000 |
| 2003/10/22 | 3,430 | 3,430 | 3,370 | 3,380 | 51,900 |
| 2003/10/21 | 3,400 | 3,420 | 3,400 | 3,400 | 51,600 |
| 2003/10/20 | 3,400 | 3,420 | 3,390 | 3,390 | 55,800 |
| 2003/10/17 | 3,400 | 3,400 | 3,380 | 3,380 | 51,200 |
| 2003/10/16 | 3,380 | 3,420 | 3,370 | 3,400 | 66,700 |
| 2003/10/15 | 3,410 | 3,430 | 3,380 | 3,380 | 60,600 |
| 2003/10/14 | 3,450 | 3,450 | 3,400 | 3,400 | 68,600 |
| 2003/10/10 | 3,380 | 3,460 | 3,380 | 3,450 | 68,400 |
| 2003/10/09 | 3,380 | 3,400 | 3,370 | 3,370 | 29,700 |
| 2003/10/08 | 3,400 | 3,430 | 3,330 | 3,380 | 76,100 |
| 2003/10/07 | 3,410 | 3,440 | 3,400 | 3,430 | 28,100 |
| 2003/10/06 | 3,470 | 3,480 | 3,390 | 3,410 | 95,500 |
| 2003/10/03 | 3,450 | 3,480 | 3,420 | 3,470 | 64,600 |
| 2003/10/02 | 3,420 | 3,420 | 3,390 | 3,400 | 28,900 |
| 2003/10/01 | 3,400 | 3,450 | 3,390 | 3,410 | 38,000 |
| 2003/09/30 | 3,400 | 3,420 | 3,350 | 3,400 | 31,400 |
| 2003/09/29 | 3,450 | 3,450 | 3,330 | 3,350 | 99,600 |
| 2003/09/26 | 3,460 | 3,480 | 3,450 | 3,460 | 103,800 |
| 2003/09/25 | 3,530 | 3,530 | 3,470 | 3,470 | 23,600 |
| 2003/09/24 | 3,560 | 3,560 | 3,510 | 3,520 | 48,500 |
| 2003/09/22 | 3,530 | 3,560 | 3,500 | 3,520 | 83,400 |
| 2003/09/19 | 3,460 | 3,520 | 3,460 | 3,510 | 109,000 |
| 2003/09/18 | 3,420 | 3,460 | 3,420 | 3,430 | 112,200 |
| 2003/09/17 | 3,420 | 3,420 | 3,410 | 3,410 | 85,000 |
| 2003/09/16 | 3,430 | 3,450 | 3,410 | 3,410 | 85,100 |
| 2003/09/12 | 3,510 | 3,510 | 3,420 | 3,420 | 82,300 |
| 2003/09/11 | 3,440 | 3,460 | 3,400 | 3,410 | 62,300 |
| 2003/09/10 | 3,460 | 3,520 | 3,430 | 3,440 | 47,000 |
| 2003/09/09 | 3,490 | 3,490 | 3,420 | 3,430 | 122,300 |
| 2003/09/08 | 3,560 | 3,590 | 3,490 | 3,490 | 23,900 |
| 2003/09/05 | 3,600 | 3,620 | 3,530 | 3,540 | 84,600 |
| 2003/09/04 | 3,590 | 3,650 | 3,570 | 3,600 | 90,500 |
| 2003/09/03 | 3,530 | 3,590 | 3,520 | 3,570 | 62,400 |
| 2003/09/02 | 3,450 | 3,520 | 3,440 | 3,480 | 56,200 |
| 2003/09/01 | 3,400 | 3,420 | 3,400 | 3,410 | 49,800 |
| 2003/08/29 | 3,460 | 3,460 | 3,380 | 3,390 | 39,000 |
| 2003/08/28 | 3,460 | 3,460 | 3,430 | 3,430 | 40,900 |
| 2003/08/27 | 3,540 | 3,540 | 3,430 | 3,460 | 40,800 |
| 2003/08/26 | 3,490 | 3,520 | 3,470 | 3,500 | 54,600 |
| 2003/08/25 | 3,460 | 3,500 | 3,440 | 3,480 | 57,100 |
| 2003/08/22 | 3,490 | 3,490 | 3,420 | 3,420 | 38,800 |
| 2003/08/21 | 3,440 | 3,510 | 3,430 | 3,460 | 80,600 |
| 2003/08/20 | 3,380 | 3,440 | 3,370 | 3,400 | 32,800 |
| 2003/08/19 | 3,440 | 3,460 | 3,370 | 3,370 | 65,100 |
| 2003/08/18 | 3,390 | 3,400 | 3,360 | 3,360 | 30,000 |
| 2003/08/15 | 3,360 | 3,420 | 3,360 | 3,390 | 41,500 |
| 2003/08/14 | 3,380 | 3,390 | 3,350 | 3,360 | 26,900 |
| 2003/08/13 | 3,370 | 3,400 | 3,350 | 3,380 | 34,800 |
| 2003/08/12 | 3,360 | 3,420 | 3,350 | 3,350 | 44,900 |
| 2003/08/11 | 3,350 | 3,370 | 3,330 | 3,350 | 49,000 |
| 2003/08/08 | 3,370 | 3,370 | 3,340 | 3,350 | 36,400 |
| 2003/08/07 | 3,360 | 3,380 | 3,300 | 3,350 | 51,800 |
| 2003/08/06 | 3,370 | 3,370 | 3,330 | 3,350 | 37,600 |
| 2003/08/05 | 3,350 | 3,400 | 3,340 | 3,380 | 43,300 |
| 2003/08/04 | 3,400 | 3,420 | 3,350 | 3,370 | 17,400 |
| 2003/08/01 | 3,420 | 3,420 | 3,390 | 3,390 | 29,200 |
| 2003/07/31 | 3,460 | 3,460 | 3,360 | 3,370 | 40,800 |
| 2003/07/30 | 3,360 | 3,460 | 3,350 | 3,460 | 55,300 |
| 2003/07/29 | 3,370 | 3,370 | 3,320 | 3,340 | 93,900 |
| 2003/07/28 | 3,450 | 3,460 | 3,330 | 3,370 | 100,100 |
| 2003/07/25 | 3,500 | 3,510 | 3,450 | 3,450 | 42,300 |
| 2003/07/24 | 3,530 | 3,560 | 3,510 | 3,510 | 56,200 |
| 2003/07/23 | 3,610 | 3,620 | 3,520 | 3,530 | 22,000 |
| 2003/07/22 | 3,610 | 3,630 | 3,590 | 3,600 | 32,600 |
| 2003/07/18 | 3,560 | 3,610 | 3,540 | 3,570 | 28,300 |
| 2003/07/17 | 3,550 | 3,570 | 3,520 | 3,560 | 58,100 |
| 2003/07/16 | 3,600 | 3,630 | 3,580 | 3,580 | 38,800 |
| 2003/07/15 | 3,740 | 3,740 | 3,580 | 3,580 | 106,100 |
| 2003/07/14 | 3,700 | 3,760 | 3,670 | 3,740 | 63,800 |
| 2003/07/11 | 3,640 | 3,700 | 3,600 | 3,700 | 43,500 |
| 2003/07/10 | 3,670 | 3,700 | 3,640 | 3,640 | 58,500 |
| 2003/07/09 | 3,580 | 3,660 | 3,580 | 3,620 | 49,300 |
| 2003/07/08 | 3,580 | 3,610 | 3,570 | 3,580 | 62,100 |
| 2003/07/07 | 3,580 | 3,620 | 3,560 | 3,570 | 45,700 |
| 2003/07/04 | 3,650 | 3,700 | 3,600 | 3,600 | 29,800 |
| 2003/07/03 | 3,700 | 3,730 | 3,650 | 3,650 | 47,000 |
| 2003/07/02 | 3,670 | 3,690 | 3,630 | 3,670 | 33,200 |
| 2003/07/01 | 3,630 | 3,660 | 3,630 | 3,630 | 41,800 |
| 2003/06/30 | 3,650 | 3,660 | 3,580 | 3,620 | 49,800 |
| 2003/06/27 | 3,550 | 3,660 | 3,520 | 3,650 | 52,000 |
| 2003/06/26 | 3,500 | 3,510 | 3,470 | 3,500 | 66,900 |
| 2003/06/25 | 3,530 | 3,550 | 3,420 | 3,430 | 63,000 |
| 2003/06/24 | 3,610 | 3,630 | 3,530 | 3,530 | 60,600 |
| 2003/06/23 | 3,670 | 3,670 | 3,620 | 3,620 | 24,100 |
| 2003/06/20 | 3,600 | 3,680 | 3,600 | 3,640 | 29,300 |
| 2003/06/19 | 3,630 | 3,650 | 3,590 | 3,620 | 60,600 |
| 2003/06/18 | 3,650 | 3,680 | 3,620 | 3,630 | 51,100 |
| 2003/06/17 | 3,570 | 3,660 | 3,570 | 3,640 | 95,500 |
| 2003/06/16 | 3,580 | 3,590 | 3,550 | 3,560 | 38,100 |
| 2003/06/13 | 3,580 | 3,590 | 3,560 | 3,580 | 72,600 |
| 2003/06/12 | 3,620 | 3,670 | 3,610 | 3,610 | 55,700 |
| 2003/06/11 | 3,590 | 3,640 | 3,580 | 3,600 | 37,400 |
| 2003/06/10 | 3,650 | 3,650 | 3,570 | 3,580 | 41,400 |
| 2003/06/09 | 3,700 | 3,740 | 3,620 | 3,640 | 97,200 |
| 2003/06/06 | 3,720 | 3,730 | 3,690 | 3,700 | 24,500 |
| 2003/06/05 | 3,730 | 3,730 | 3,700 | 3,720 | 29,500 |
| 2003/06/04 | 3,680 | 3,720 | 3,670 | 3,700 | 23,700 |
| 2003/06/03 | 3,750 | 3,750 | 3,670 | 3,680 | 34,400 |
| 2003/06/02 | 3,750 | 3,770 | 3,720 | 3,720 | 13,900 |
| 2003/05/30 | 3,720 | 3,760 | 3,720 | 3,720 | 30,800 |
| 2003/05/29 | 3,750 | 3,780 | 3,750 | 3,770 | 10,200 |
| 2003/05/28 | 3,750 | 3,770 | 3,730 | 3,750 | 17,100 |
| 2003/05/27 | 3,800 | 3,800 | 3,750 | 3,750 | 19,300 |
| 2003/05/26 | 3,800 | 3,810 | 3,760 | 3,780 | 23,200 |
| 2003/05/23 | 3,760 | 3,810 | 3,760 | 3,800 | 22,800 |
| 2003/05/22 | 3,780 | 3,790 | 3,760 | 3,770 | 13,200 |
| 2003/05/21 | 3,830 | 3,840 | 3,790 | 3,790 | 25,300 |
| 2003/05/20 | 3,830 | 3,830 | 3,810 | 3,830 | 32,300 |
| 2003/05/19 | 3,850 | 3,850 | 3,830 | 3,830 | 17,300 |
| 2003/05/16 | 3,790 | 3,870 | 3,790 | 3,850 | 17,600 |
| 2003/05/15 | 3,840 | 3,860 | 3,760 | 3,860 | 40,300 |
| 2003/05/14 | 3,890 | 3,910 | 3,840 | 3,840 | 20,000 |
| 2003/05/13 | 3,880 | 3,900 | 3,850 | 3,880 | 31,300 |
| 2003/05/12 | 3,900 | 3,950 | 3,830 | 3,830 | 26,200 |
| 2003/05/09 | 3,830 | 3,940 | 3,800 | 3,940 | 46,900 |
| 2003/05/08 | 3,770 | 3,810 | 3,740 | 3,740 | 10,800 |
| 2003/05/07 | 3,740 | 3,790 | 3,740 | 3,760 | 19,100 |
| 2003/05/06 | 3,850 | 3,860 | 3,810 | 3,830 | 25,700 |
| 2003/05/02 | 3,760 | 3,780 | 3,710 | 3,750 | 31,900 |
| 2003/05/01 | 3,700 | 3,760 | 3,700 | 3,750 | 16,200 |
| 2003/04/30 | 3,700 | 3,760 | 3,700 | 3,740 | 25,700 |
| 2003/04/28 | 3,820 | 3,820 | 3,700 | 3,700 | 17,500 |
| 2003/04/25 | 3,760 | 3,820 | 3,730 | 3,820 | 21,600 |
| 2003/04/24 | 3,740 | 3,860 | 3,710 | 3,760 | 57,200 |
| 2003/04/23 | 3,730 | 3,750 | 3,700 | 3,710 | 22,800 |
| 2003/04/22 | 3,680 | 3,730 | 3,680 | 3,700 | 19,300 |
| 2003/04/21 | 3,720 | 3,750 | 3,660 | 3,670 | 19,600 |
| 2003/04/18 | 3,780 | 3,780 | 3,680 | 3,710 | 33,400 |
| 2003/04/17 | 3,780 | 3,780 | 3,720 | 3,740 | 15,000 |
| 2003/04/16 | 3,780 | 3,840 | 3,780 | 3,820 | 24,500 |
| 2003/04/15 | 3,860 | 3,880 | 3,760 | 3,770 | 25,200 |
| 2003/04/14 | 3,810 | 3,910 | 3,790 | 3,860 | 49,500 |
| 2003/04/11 | 3,940 | 3,950 | 3,860 | 3,910 | 40,100 |
| 2003/04/10 | 3,950 | 3,960 | 3,930 | 3,930 | 11,900 |
| 2003/04/09 | 3,990 | 4,000 | 3,940 | 3,970 | 21,400 |
| 2003/04/08 | 4,000 | 4,000 | 3,930 | 3,950 | 33,100 |
| 2003/04/07 | 3,990 | 4,000 | 3,960 | 4,000 | 29,700 |
| 2003/04/04 | 3,990 | 4,010 | 3,980 | 3,980 | 22,900 |
| 2003/04/03 | 4,020 | 4,020 | 3,980 | 3,990 | 28,800 |
| 2003/04/02 | 3,990 | 4,020 | 3,950 | 4,020 | 26,700 |
| 2003/04/01 | 4,000 | 4,020 | 3,950 | 3,980 | 34,300 |
| 2003/03/31 | 4,160 | 4,160 | 4,040 | 4,090 | 32,500 |
| 2003/03/28 | 4,100 | 4,140 | 4,060 | 4,110 | 45,000 |
| 2003/03/27 | 4,050 | 4,180 | 4,040 | 4,150 | 76,700 |
| 2003/03/26 | 3,930 | 4,000 | 3,930 | 4,000 | 38,200 |
| 2003/03/25 | 3,980 | 3,980 | 3,930 | 3,950 | 51,100 |
| 2003/03/24 | 3,980 | 4,050 | 3,930 | 4,050 | 50,900 |
| 2003/03/20 | 3,810 | 3,960 | 3,810 | 3,930 | 52,100 |
| 2003/03/19 | 3,800 | 3,830 | 3,790 | 3,800 | 17,500 |
| 2003/03/18 | 3,810 | 3,850 | 3,800 | 3,800 | 21,100 |
| 2003/03/17 | 3,830 | 3,830 | 3,780 | 3,780 | 12,400 |
| 2003/03/14 | 3,760 | 3,810 | 3,760 | 3,780 | 55,300 |
| 2003/03/13 | 3,830 | 3,830 | 3,750 | 3,760 | 17,300 |
| 2003/03/12 | 3,770 | 3,820 | 3,770 | 3,780 | 17,400 |
| 2003/03/11 | 3,830 | 3,830 | 3,740 | 3,750 | 35,700 |
| 2003/03/10 | 3,800 | 3,860 | 3,790 | 3,830 | 34,000 |
| 2003/03/07 | 3,800 | 3,870 | 3,790 | 3,790 | 33,100 |
| 2003/03/06 | 3,830 | 3,860 | 3,810 | 3,810 | 9,100 |
| 2003/03/05 | 3,810 | 3,850 | 3,810 | 3,820 | 16,200 |
| 2003/03/04 | 3,800 | 3,830 | 3,780 | 3,810 | 16,900 |
| 2003/03/03 | 3,760 | 3,830 | 3,740 | 3,800 | 31,300 |
| 2003/02/28 | 3,760 | 3,800 | 3,740 | 3,750 | 27,800 |
| 2003/02/27 | 3,780 | 3,800 | 3,730 | 3,740 | 30,200 |
| 2003/02/26 | 3,730 | 3,810 | 3,730 | 3,750 | 21,900 |
| 2003/02/25 | 3,810 | 3,850 | 3,720 | 3,720 | 63,300 |
| 2003/02/24 | 3,890 | 3,910 | 3,810 | 3,810 | 13,200 |
| 2003/02/21 | 3,930 | 3,940 | 3,880 | 3,890 | 19,100 |
| 2003/02/20 | 3,930 | 3,950 | 3,890 | 3,920 | 24,300 |
| 2003/02/19 | 3,920 | 3,980 | 3,920 | 3,930 | 48,100 |
| 2003/02/18 | 3,880 | 3,960 | 3,870 | 3,920 | 54,100 |
| 2003/02/17 | 3,860 | 3,870 | 3,810 | 3,810 | 27,000 |
| 2003/02/14 | 3,720 | 3,840 | 3,710 | 3,810 | 78,500 |
| 2003/02/13 | 3,710 | 3,760 | 3,680 | 3,680 | 40,500 |
| 2003/02/12 | 3,660 | 3,750 | 3,660 | 3,700 | 33,400 |
| 2003/02/10 | 3,670 | 3,700 | 3,640 | 3,660 | 31,200 |
| 2003/02/07 | 3,660 | 3,700 | 3,620 | 3,630 | 47,200 |
| 2003/02/06 | 3,770 | 3,770 | 3,680 | 3,680 | 36,900 |
| 2003/02/05 | 3,800 | 3,860 | 3,790 | 3,800 | 25,800 |
| 2003/02/04 | 3,720 | 3,840 | 3,710 | 3,790 | 37,700 |
| 2003/02/03 | 3,710 | 3,760 | 3,660 | 3,700 | 18,100 |
| 2003/01/31 | 3,650 | 3,690 | 3,650 | 3,660 | 11,900 |
| 2003/01/30 | 3,640 | 3,720 | 3,630 | 3,630 | 27,800 |
| 2003/01/29 | 3,700 | 3,730 | 3,630 | 3,630 | 33,700 |
| 2003/01/28 | 3,790 | 3,800 | 3,690 | 3,690 | 27,500 |
| 2003/01/27 | 3,810 | 3,820 | 3,740 | 3,790 | 24,000 |
| 2003/01/24 | 3,850 | 3,850 | 3,740 | 3,740 | 25,800 |
| 2003/01/23 | 3,710 | 3,860 | 3,710 | 3,840 | 35,900 |
| 2003/01/22 | 3,730 | 3,790 | 3,700 | 3,700 | 20,700 |
| 2003/01/21 | 3,700 | 3,770 | 3,700 | 3,710 | 26,200 |
| 2003/01/20 | 3,710 | 3,760 | 3,680 | 3,690 | 31,200 |
| 2003/01/17 | 3,810 | 3,810 | 3,700 | 3,710 | 30,400 |
| 2003/01/16 | 3,830 | 3,830 | 3,780 | 3,820 | 46,300 |
| 2003/01/15 | 3,870 | 3,900 | 3,700 | 3,880 | 59,300 |
| 2003/01/14 | 3,900 | 3,960 | 3,850 | 3,860 | 48,300 |
| 2003/01/10 | 3,770 | 3,880 | 3,770 | 3,850 | 22,000 |
| 2003/01/09 | 3,730 | 3,900 | 3,720 | 3,770 | 34,300 |
| 2003/01/08 | 3,820 | 3,820 | 3,760 | 3,770 | 14,200 |
| 2003/01/07 | 3,920 | 3,940 | 3,770 | 3,840 | 31,600 |
| 2003/01/06 | 3,900 | 3,990 | 3,890 | 3,910 | 28,100 |