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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,950 | 3,970 | 3,930 | 3,940 | 27,100 |
| 2004/12/29 | 3,860 | 3,900 | 3,860 | 3,900 | 15,400 |
| 2004/12/28 | 3,870 | 3,910 | 3,850 | 3,850 | 33,200 |
| 2004/12/27 | 3,850 | 3,850 | 3,820 | 3,830 | 15,400 |
| 2004/12/24 | 3,870 | 3,880 | 3,830 | 3,850 | 33,200 |
| 2004/12/22 | 3,840 | 3,850 | 3,830 | 3,840 | 29,100 |
| 2004/12/21 | 3,840 | 3,850 | 3,830 | 3,840 | 49,500 |
| 2004/12/20 | 3,770 | 3,840 | 3,770 | 3,830 | 55,200 |
| 2004/12/17 | 3,790 | 3,840 | 3,780 | 3,820 | 62,800 |
| 2004/12/16 | 3,760 | 3,820 | 3,750 | 3,760 | 29,100 |
| 2004/12/15 | 3,780 | 3,810 | 3,750 | 3,750 | 45,700 |
| 2004/12/14 | 3,910 | 3,910 | 3,820 | 3,830 | 42,500 |
| 2004/12/13 | 3,790 | 3,920 | 3,780 | 3,880 | 158,900 |
| 2004/12/10 | 3,740 | 3,780 | 3,730 | 3,750 | 78,400 |
| 2004/12/09 | 3,700 | 3,720 | 3,690 | 3,690 | 22,900 |
| 2004/12/08 | 3,720 | 3,740 | 3,690 | 3,710 | 36,500 |
| 2004/12/07 | 3,770 | 3,770 | 3,730 | 3,730 | 22,700 |
| 2004/12/06 | 3,800 | 3,800 | 3,760 | 3,770 | 28,100 |
| 2004/12/03 | 3,780 | 3,800 | 3,750 | 3,790 | 23,100 |
| 2004/12/02 | 3,760 | 3,770 | 3,730 | 3,770 | 24,100 |
| 2004/12/01 | 3,730 | 3,730 | 3,670 | 3,710 | 35,700 |
| 2004/11/30 | 3,760 | 3,760 | 3,710 | 3,730 | 30,600 |
| 2004/11/29 | 3,720 | 3,750 | 3,700 | 3,730 | 16,600 |
| 2004/11/26 | 3,740 | 3,740 | 3,700 | 3,700 | 34,100 |
| 2004/11/25 | 3,710 | 3,730 | 3,690 | 3,690 | 28,100 |
| 2004/11/24 | 3,630 | 3,750 | 3,620 | 3,710 | 41,500 |
| 2004/11/22 | 3,650 | 3,700 | 3,600 | 3,620 | 45,800 |
| 2004/11/19 | 3,660 | 3,720 | 3,650 | 3,650 | 37,900 |
| 2004/11/18 | 3,760 | 3,760 | 3,670 | 3,670 | 36,200 |
| 2004/11/17 | 3,770 | 3,770 | 3,740 | 3,750 | 60,800 |
| 2004/11/16 | 3,790 | 3,800 | 3,750 | 3,760 | 79,000 |
| 2004/11/15 | 3,810 | 3,810 | 3,790 | 3,800 | 41,400 |
| 2004/11/12 | 3,840 | 3,880 | 3,820 | 3,820 | 47,500 |
| 2004/11/11 | 3,890 | 3,890 | 3,850 | 3,870 | 53,900 |
| 2004/11/10 | 3,900 | 3,900 | 3,850 | 3,870 | 27,800 |
| 2004/11/09 | 3,910 | 3,950 | 3,890 | 3,900 | 29,300 |
| 2004/11/08 | 3,900 | 3,900 | 3,870 | 3,890 | 23,200 |
| 2004/11/05 | 3,900 | 3,910 | 3,870 | 3,880 | 43,700 |
| 2004/11/04 | 3,920 | 3,930 | 3,910 | 3,910 | 10,800 |
| 2004/11/02 | 3,900 | 3,950 | 3,900 | 3,940 | 39,100 |
| 2004/11/01 | 3,840 | 3,900 | 3,840 | 3,890 | 17,800 |
| 2004/10/29 | 3,950 | 3,950 | 3,870 | 3,900 | 27,300 |
| 2004/10/28 | 3,950 | 3,950 | 3,900 | 3,910 | 45,100 |
| 2004/10/27 | 3,960 | 3,960 | 3,900 | 3,930 | 51,200 |
| 2004/10/26 | 3,850 | 3,910 | 3,850 | 3,900 | 45,900 |
| 2004/10/25 | 3,890 | 3,890 | 3,830 | 3,870 | 61,200 |
| 2004/10/22 | 3,820 | 3,940 | 3,820 | 3,940 | 92,800 |
| 2004/10/21 | 3,730 | 3,820 | 3,720 | 3,800 | 113,500 |
| 2004/10/20 | 3,940 | 3,940 | 3,840 | 3,880 | 60,300 |
| 2004/10/19 | 3,840 | 3,960 | 3,810 | 3,960 | 59,200 |
| 2004/10/18 | 3,840 | 3,850 | 3,810 | 3,830 | 14,600 |
| 2004/10/15 | 3,830 | 3,880 | 3,830 | 3,850 | 29,500 |
| 2004/10/14 | 3,900 | 3,900 | 3,830 | 3,830 | 27,000 |
| 2004/10/13 | 3,900 | 3,920 | 3,850 | 3,880 | 22,400 |
| 2004/10/12 | 3,960 | 3,980 | 3,900 | 3,900 | 55,000 |
| 2004/10/08 | 3,890 | 3,970 | 3,880 | 3,950 | 55,800 |
| 2004/10/07 | 3,880 | 3,910 | 3,860 | 3,880 | 52,100 |
| 2004/10/06 | 3,860 | 3,910 | 3,860 | 3,900 | 78,900 |
| 2004/10/05 | 3,930 | 3,930 | 3,900 | 3,910 | 73,100 |
| 2004/10/04 | 3,950 | 3,960 | 3,890 | 3,940 | 69,300 |
| 2004/10/01 | 4,000 | 4,050 | 3,950 | 3,990 | 80,600 |
| 2004/09/30 | 3,900 | 4,000 | 3,860 | 3,990 | 88,300 |
| 2004/09/29 | 3,860 | 3,860 | 3,800 | 3,850 | 47,200 |
| 2004/09/28 | 3,820 | 3,860 | 3,810 | 3,850 | 59,800 |
| 2004/09/27 | 3,760 | 3,830 | 3,750 | 3,820 | 43,000 |
| 2004/09/24 | 3,740 | 3,760 | 3,710 | 3,750 | 32,400 |
| 2004/09/22 | 3,760 | 3,770 | 3,730 | 3,750 | 40,500 |
| 2004/09/21 | 3,760 | 3,770 | 3,750 | 3,760 | 15,400 |
| 2004/09/17 | 3,770 | 3,770 | 3,710 | 3,750 | 16,900 |
| 2004/09/16 | 3,720 | 3,780 | 3,710 | 3,780 | 49,200 |
| 2004/09/15 | 3,750 | 3,750 | 3,680 | 3,710 | 42,900 |
| 2004/09/14 | 3,730 | 3,770 | 3,720 | 3,750 | 45,000 |
| 2004/09/13 | 3,710 | 3,780 | 3,690 | 3,720 | 299,000 |
| 2004/09/10 | 3,640 | 3,750 | 3,630 | 3,700 | 297,900 |
| 2004/09/09 | 3,590 | 3,600 | 3,510 | 3,550 | 40,600 |
| 2004/09/08 | 3,660 | 3,660 | 3,580 | 3,580 | 80,600 |
| 2004/09/07 | 3,560 | 3,630 | 3,560 | 3,580 | 26,400 |
| 2004/09/06 | 3,580 | 3,630 | 3,560 | 3,630 | 33,900 |
| 2004/09/03 | 3,620 | 3,630 | 3,600 | 3,600 | 14,800 |
| 2004/09/02 | 3,650 | 3,650 | 3,630 | 3,640 | 11,800 |
| 2004/09/01 | 3,630 | 3,650 | 3,620 | 3,650 | 24,200 |
| 2004/08/31 | 3,650 | 3,670 | 3,630 | 3,630 | 39,200 |
| 2004/08/30 | 3,630 | 3,650 | 3,620 | 3,630 | 29,200 |
| 2004/08/27 | 3,640 | 3,640 | 3,630 | 3,640 | 18,000 |
| 2004/08/26 | 3,620 | 3,660 | 3,620 | 3,630 | 44,100 |
| 2004/08/25 | 3,520 | 3,630 | 3,520 | 3,630 | 28,700 |
| 2004/08/24 | 3,530 | 3,550 | 3,520 | 3,530 | 21,600 |
| 2004/08/23 | 3,520 | 3,570 | 3,520 | 3,550 | 17,800 |
| 2004/08/20 | 3,540 | 3,550 | 3,530 | 3,540 | 14,700 |
| 2004/08/19 | 3,530 | 3,540 | 3,500 | 3,530 | 15,800 |
| 2004/08/18 | 3,530 | 3,530 | 3,500 | 3,510 | 16,800 |
| 2004/08/17 | 3,520 | 3,540 | 3,500 | 3,520 | 33,200 |
| 2004/08/16 | 3,540 | 3,550 | 3,520 | 3,520 | 31,500 |
| 2004/08/13 | 3,550 | 3,560 | 3,540 | 3,540 | 30,500 |
| 2004/08/12 | 3,560 | 3,600 | 3,560 | 3,570 | 30,700 |
| 2004/08/11 | 3,600 | 3,630 | 3,570 | 3,600 | 57,500 |
| 2004/08/10 | 3,590 | 3,590 | 3,580 | 3,580 | 35,200 |
| 2004/08/09 | 3,620 | 3,650 | 3,560 | 3,580 | 71,100 |
| 2004/08/06 | 3,600 | 3,670 | 3,600 | 3,670 | 95,000 |
| 2004/08/05 | 3,550 | 3,590 | 3,550 | 3,560 | 27,500 |
| 2004/08/04 | 3,550 | 3,570 | 3,530 | 3,540 | 66,200 |
| 2004/08/03 | 3,570 | 3,590 | 3,520 | 3,540 | 61,100 |
| 2004/08/02 | 3,510 | 3,540 | 3,480 | 3,530 | 56,100 |
| 2004/07/30 | 3,430 | 3,440 | 3,380 | 3,430 | 36,700 |
| 2004/07/29 | 3,440 | 3,460 | 3,410 | 3,430 | 41,500 |
| 2004/07/28 | 3,340 | 3,480 | 3,340 | 3,430 | 64,400 |
| 2004/07/27 | 3,510 | 3,520 | 3,340 | 3,340 | 97,200 |
| 2004/07/26 | 3,510 | 3,550 | 3,490 | 3,510 | 32,300 |
| 2004/07/23 | 3,520 | 3,550 | 3,480 | 3,500 | 20,200 |
| 2004/07/22 | 3,510 | 3,570 | 3,470 | 3,520 | 30,800 |
| 2004/07/21 | 3,520 | 3,530 | 3,480 | 3,510 | 30,300 |
| 2004/07/20 | 3,540 | 3,540 | 3,500 | 3,500 | 35,700 |
| 2004/07/16 | 3,540 | 3,540 | 3,500 | 3,500 | 33,100 |
| 2004/07/15 | 3,620 | 3,620 | 3,510 | 3,520 | 42,000 |
| 2004/07/14 | 3,640 | 3,650 | 3,580 | 3,590 | 44,200 |
| 2004/07/13 | 3,590 | 3,670 | 3,590 | 3,640 | 49,200 |
| 2004/07/12 | 3,630 | 3,700 | 3,600 | 3,670 | 40,800 |
| 2004/07/09 | 3,530 | 3,600 | 3,520 | 3,580 | 27,500 |
| 2004/07/08 | 3,540 | 3,550 | 3,520 | 3,530 | 19,400 |
| 2004/07/07 | 3,530 | 3,550 | 3,520 | 3,540 | 21,400 |
| 2004/07/06 | 3,560 | 3,600 | 3,540 | 3,540 | 22,500 |
| 2004/07/05 | 3,600 | 3,630 | 3,560 | 3,560 | 34,100 |
| 2004/07/02 | 3,600 | 3,660 | 3,590 | 3,630 | 47,800 |
| 2004/07/01 | 3,560 | 3,630 | 3,560 | 3,620 | 20,500 |
| 2004/06/30 | 3,560 | 3,600 | 3,560 | 3,590 | 46,100 |
| 2004/06/29 | 3,560 | 3,610 | 3,550 | 3,590 | 57,300 |
| 2004/06/28 | 3,530 | 3,600 | 3,530 | 3,590 | 67,700 |
| 2004/06/25 | 3,600 | 3,600 | 3,540 | 3,580 | 16,300 |
| 2004/06/24 | 3,600 | 3,610 | 3,550 | 3,560 | 23,000 |
| 2004/06/23 | 3,590 | 3,630 | 3,570 | 3,580 | 19,600 |
| 2004/06/22 | 3,540 | 3,600 | 3,530 | 3,560 | 30,800 |
| 2004/06/21 | 3,600 | 3,640 | 3,590 | 3,640 | 25,900 |
| 2004/06/18 | 3,580 | 3,590 | 3,510 | 3,560 | 64,200 |
| 2004/06/17 | 3,600 | 3,650 | 3,570 | 3,580 | 56,800 |
| 2004/06/16 | 3,630 | 3,690 | 3,630 | 3,650 | 33,300 |
| 2004/06/15 | 3,650 | 3,710 | 3,630 | 3,680 | 77,400 |
| 2004/06/14 | 3,610 | 3,710 | 3,580 | 3,680 | 64,600 |
| 2004/06/11 | 3,600 | 3,640 | 3,540 | 3,630 | 63,400 |
| 2004/06/10 | 3,600 | 3,660 | 3,570 | 3,660 | 31,600 |
| 2004/06/09 | 3,540 | 3,600 | 3,530 | 3,590 | 39,100 |
| 2004/06/08 | 3,530 | 3,580 | 3,500 | 3,530 | 34,000 |
| 2004/06/07 | 3,500 | 3,590 | 3,500 | 3,580 | 14,600 |
| 2004/06/04 | 3,550 | 3,550 | 3,500 | 3,510 | 31,400 |
| 2004/06/03 | 3,610 | 3,610 | 3,550 | 3,550 | 21,500 |
| 2004/06/02 | 3,650 | 3,650 | 3,590 | 3,600 | 39,000 |
| 2004/06/01 | 3,660 | 3,670 | 3,630 | 3,660 | 33,000 |
| 2004/05/31 | 3,670 | 3,690 | 3,670 | 3,670 | 32,000 |
| 2004/05/28 | 3,580 | 3,650 | 3,550 | 3,650 | 24,600 |
| 2004/05/27 | 3,620 | 3,660 | 3,580 | 3,630 | 57,500 |
| 2004/05/26 | 3,540 | 3,620 | 3,510 | 3,590 | 45,000 |
| 2004/05/25 | 3,470 | 3,530 | 3,460 | 3,490 | 14,200 |
| 2004/05/24 | 3,520 | 3,540 | 3,470 | 3,500 | 20,300 |
| 2004/05/21 | 3,430 | 3,530 | 3,390 | 3,500 | 47,300 |
| 2004/05/20 | 3,500 | 3,510 | 3,410 | 3,430 | 52,100 |
| 2004/05/19 | 3,480 | 3,530 | 3,420 | 3,520 | 30,000 |
| 2004/05/18 | 3,300 | 3,470 | 3,270 | 3,390 | 74,000 |
| 2004/05/17 | 3,540 | 3,540 | 3,350 | 3,360 | 45,400 |
| 2004/05/14 | 3,570 | 3,590 | 3,500 | 3,530 | 31,100 |
| 2004/05/13 | 3,640 | 3,770 | 3,600 | 3,640 | 134,400 |
| 2004/05/12 | 3,500 | 3,530 | 3,440 | 3,490 | 24,100 |
| 2004/05/11 | 3,540 | 3,540 | 3,420 | 3,450 | 83,500 |
| 2004/05/10 | 3,620 | 3,680 | 3,590 | 3,670 | 107,300 |
| 2004/05/07 | 3,700 | 3,700 | 3,640 | 3,670 | 57,400 |
| 2004/05/06 | 3,660 | 3,800 | 3,620 | 3,770 | 131,800 |
| 2004/04/30 | 3,580 | 3,660 | 3,540 | 3,650 | 34,400 |
| 2004/04/28 | 3,570 | 3,630 | 3,510 | 3,630 | 101,500 |
| 2004/04/27 | 3,850 | 3,850 | 3,500 | 3,630 | 106,000 |
| 2004/04/26 | 3,850 | 3,880 | 3,820 | 3,840 | 52,100 |
| 2004/04/23 | 3,790 | 3,860 | 3,780 | 3,840 | 73,800 |
| 2004/04/22 | 3,750 | 3,790 | 3,740 | 3,760 | 48,500 |
| 2004/04/21 | 3,590 | 3,750 | 3,590 | 3,710 | 110,600 |
| 2004/04/20 | 3,600 | 3,620 | 3,520 | 3,600 | 20,500 |
| 2004/04/19 | 3,630 | 3,630 | 3,520 | 3,570 | 37,300 |
| 2004/04/16 | 3,570 | 3,740 | 3,520 | 3,640 | 81,300 |
| 2004/04/15 | 3,560 | 3,570 | 3,490 | 3,490 | 59,000 |
| 2004/04/14 | 3,560 | 3,570 | 3,550 | 3,560 | 26,400 |
| 2004/04/13 | 3,550 | 3,580 | 3,550 | 3,570 | 26,800 |
| 2004/04/12 | 3,600 | 3,600 | 3,580 | 3,580 | 28,700 |
| 2004/04/09 | 3,600 | 3,620 | 3,550 | 3,600 | 34,500 |
| 2004/04/08 | 3,600 | 3,640 | 3,560 | 3,620 | 20,800 |
| 2004/04/07 | 3,600 | 3,600 | 3,560 | 3,600 | 26,600 |
| 2004/04/06 | 3,610 | 3,660 | 3,560 | 3,600 | 108,700 |
| 2004/04/05 | 3,500 | 3,600 | 3,500 | 3,580 | 75,000 |
| 2004/04/02 | 3,490 | 3,520 | 3,490 | 3,510 | 28,900 |
| 2004/04/01 | 3,510 | 3,520 | 3,470 | 3,490 | 23,400 |
| 2004/03/31 | 3,500 | 3,530 | 3,480 | 3,530 | 32,100 |
| 2004/03/30 | 3,510 | 3,520 | 3,480 | 3,500 | 37,900 |
| 2004/03/29 | 3,470 | 3,520 | 3,430 | 3,500 | 69,700 |
| 2004/03/26 | 3,440 | 3,500 | 3,410 | 3,480 | 47,800 |
| 2004/03/25 | 3,520 | 3,540 | 3,490 | 3,540 | 71,200 |
| 2004/03/24 | 3,500 | 3,530 | 3,460 | 3,460 | 70,100 |
| 2004/03/23 | 3,490 | 3,490 | 3,470 | 3,480 | 23,400 |
| 2004/03/22 | 3,470 | 3,480 | 3,450 | 3,460 | 23,100 |
| 2004/03/19 | 3,510 | 3,520 | 3,470 | 3,470 | 25,000 |
| 2004/03/18 | 3,550 | 3,550 | 3,500 | 3,520 | 39,100 |
| 2004/03/17 | 3,500 | 3,530 | 3,500 | 3,530 | 28,800 |
| 2004/03/16 | 3,500 | 3,540 | 3,490 | 3,510 | 25,800 |
| 2004/03/15 | 3,500 | 3,560 | 3,460 | 3,520 | 89,400 |
| 2004/03/12 | 3,420 | 3,450 | 3,400 | 3,440 | 63,100 |
| 2004/03/11 | 3,500 | 3,500 | 3,460 | 3,490 | 31,900 |
| 2004/03/10 | 3,590 | 3,590 | 3,530 | 3,540 | 37,000 |
| 2004/03/09 | 3,500 | 3,600 | 3,500 | 3,580 | 57,700 |
| 2004/03/08 | 3,550 | 3,570 | 3,530 | 3,550 | 30,800 |
| 2004/03/05 | 3,530 | 3,550 | 3,510 | 3,530 | 35,800 |
| 2004/03/04 | 3,460 | 3,500 | 3,450 | 3,500 | 30,400 |
| 2004/03/03 | 3,410 | 3,470 | 3,410 | 3,450 | 29,700 |
| 2004/03/02 | 3,480 | 3,480 | 3,430 | 3,440 | 46,300 |
| 2004/03/01 | 3,390 | 3,500 | 3,380 | 3,490 | 108,700 |
| 2004/02/27 | 3,300 | 3,350 | 3,300 | 3,350 | 31,300 |
| 2004/02/26 | 3,280 | 3,310 | 3,270 | 3,300 | 20,200 |
| 2004/02/25 | 3,270 | 3,280 | 3,260 | 3,260 | 11,300 |
| 2004/02/24 | 3,280 | 3,290 | 3,250 | 3,250 | 18,500 |
| 2004/02/23 | 3,240 | 3,310 | 3,240 | 3,280 | 22,200 |
| 2004/02/20 | 3,220 | 3,250 | 3,220 | 3,230 | 17,200 |
| 2004/02/19 | 3,270 | 3,280 | 3,220 | 3,220 | 102,800 |
| 2004/02/18 | 3,290 | 3,320 | 3,290 | 3,300 | 28,600 |
| 2004/02/17 | 3,270 | 3,290 | 3,270 | 3,290 | 17,100 |
| 2004/02/16 | 3,290 | 3,300 | 3,270 | 3,270 | 30,000 |
| 2004/02/13 | 3,290 | 3,300 | 3,260 | 3,280 | 46,500 |
| 2004/02/12 | 3,290 | 3,340 | 3,250 | 3,250 | 49,900 |
| 2004/02/10 | 3,250 | 3,310 | 3,240 | 3,280 | 59,700 |
| 2004/02/09 | 3,200 | 3,270 | 3,200 | 3,240 | 72,800 |
| 2004/02/06 | 3,150 | 3,250 | 3,130 | 3,190 | 146,900 |
| 2004/02/05 | 3,080 | 3,130 | 3,060 | 3,120 | 90,600 |
| 2004/02/04 | 3,060 | 3,060 | 3,010 | 3,030 | 28,500 |
| 2004/02/03 | 3,050 | 3,070 | 3,010 | 3,040 | 22,700 |
| 2004/02/02 | 3,100 | 3,100 | 3,020 | 3,030 | 22,900 |
| 2004/01/30 | 3,000 | 3,100 | 2,995 | 3,100 | 54,000 |
| 2004/01/29 | 3,030 | 3,040 | 2,980 | 2,995 | 49,900 |
| 2004/01/28 | 3,060 | 3,090 | 3,030 | 3,050 | 23,600 |
| 2004/01/27 | 3,120 | 3,130 | 3,060 | 3,060 | 42,300 |
| 2004/01/26 | 3,100 | 3,150 | 3,100 | 3,120 | 73,100 |
| 2004/01/23 | 3,090 | 3,120 | 3,070 | 3,100 | 69,600 |
| 2004/01/22 | 3,070 | 3,080 | 3,050 | 3,060 | 61,900 |
| 2004/01/21 | 3,040 | 3,100 | 3,030 | 3,070 | 58,000 |
| 2004/01/20 | 3,010 | 3,080 | 3,010 | 3,030 | 63,200 |
| 2004/01/19 | 3,040 | 3,060 | 3,010 | 3,020 | 45,000 |
| 2004/01/16 | 2,990 | 3,050 | 2,975 | 3,030 | 151,600 |
| 2004/01/15 | 3,080 | 3,080 | 2,870 | 2,940 | 334,500 |
| 2004/01/14 | 3,110 | 3,110 | 3,090 | 3,090 | 28,900 |
| 2004/01/13 | 3,140 | 3,170 | 3,100 | 3,100 | 32,600 |
| 2004/01/09 | 3,180 | 3,190 | 3,140 | 3,140 | 40,900 |
| 2004/01/08 | 3,130 | 3,210 | 3,120 | 3,180 | 75,000 |
| 2004/01/07 | 3,160 | 3,170 | 3,130 | 3,130 | 55,400 |
| 2004/01/06 | 3,120 | 3,190 | 3,120 | 3,150 | 107,100 |
| 2004/01/05 | 3,100 | 3,100 | 3,060 | 3,070 | 26,300 |