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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,340 | 6,370 | 6,260 | 6,310 | 54,500 |
| 2005/12/29 | 6,130 | 6,240 | 6,130 | 6,240 | 59,400 |
| 2005/12/28 | 6,150 | 6,240 | 6,100 | 6,230 | 88,800 |
| 2005/12/27 | 6,290 | 6,310 | 6,210 | 6,210 | 53,400 |
| 2005/12/26 | 6,440 | 6,450 | 6,280 | 6,330 | 66,300 |
| 2005/12/22 | 6,250 | 6,430 | 6,250 | 6,420 | 139,700 |
| 2005/12/21 | 6,110 | 6,210 | 6,070 | 6,170 | 90,800 |
| 2005/12/20 | 6,110 | 6,120 | 6,060 | 6,080 | 47,800 |
| 2005/12/19 | 6,070 | 6,090 | 6,030 | 6,060 | 42,400 |
| 2005/12/16 | 6,110 | 6,110 | 6,020 | 6,040 | 48,200 |
| 2005/12/15 | 6,070 | 6,090 | 6,040 | 6,060 | 40,500 |
| 2005/12/14 | 6,030 | 6,060 | 6,010 | 6,030 | 69,000 |
| 2005/12/13 | 6,150 | 6,170 | 6,130 | 6,130 | 36,400 |
| 2005/12/12 | 6,140 | 6,240 | 6,130 | 6,210 | 94,800 |
| 2005/12/09 | 6,040 | 6,110 | 6,000 | 6,060 | 88,600 |
| 2005/12/08 | 6,060 | 6,170 | 6,060 | 6,130 | 216,500 |
| 2005/12/07 | 6,000 | 6,060 | 5,990 | 6,050 | 62,100 |
| 2005/12/06 | 6,040 | 6,090 | 5,980 | 5,990 | 99,000 |
| 2005/12/05 | 5,960 | 6,050 | 5,950 | 6,040 | 100,400 |
| 2005/12/02 | 5,980 | 5,990 | 5,950 | 5,960 | 52,700 |
| 2005/12/01 | 5,930 | 5,950 | 5,860 | 5,950 | 51,100 |
| 2005/11/30 | 5,890 | 5,930 | 5,840 | 5,840 | 76,500 |
| 2005/11/29 | 5,760 | 5,800 | 5,750 | 5,790 | 98,700 |
| 2005/11/28 | 5,800 | 5,830 | 5,710 | 5,750 | 96,500 |
| 2005/11/25 | 5,860 | 5,860 | 5,800 | 5,830 | 65,900 |
| 2005/11/24 | 5,900 | 5,910 | 5,850 | 5,850 | 39,000 |
| 2005/11/22 | 5,880 | 5,930 | 5,850 | 5,930 | 44,300 |
| 2005/11/21 | 5,880 | 5,940 | 5,830 | 5,850 | 68,700 |
| 2005/11/18 | 5,900 | 5,940 | 5,830 | 5,850 | 54,800 |
| 2005/11/17 | 5,850 | 5,890 | 5,840 | 5,880 | 55,100 |
| 2005/11/16 | 5,760 | 5,830 | 5,740 | 5,810 | 47,700 |
| 2005/11/15 | 5,800 | 5,870 | 5,780 | 5,790 | 93,800 |
| 2005/11/14 | 6,010 | 6,010 | 5,790 | 5,890 | 152,700 |
| 2005/11/11 | 6,000 | 6,060 | 5,970 | 6,040 | 63,400 |
| 2005/11/10 | 6,050 | 6,090 | 5,970 | 6,030 | 81,900 |
| 2005/11/09 | 5,910 | 6,000 | 5,870 | 5,950 | 97,600 |
| 2005/11/08 | 6,040 | 6,050 | 5,860 | 5,930 | 111,500 |
| 2005/11/07 | 6,100 | 6,150 | 6,030 | 6,070 | 83,900 |
| 2005/11/04 | 6,180 | 6,180 | 6,050 | 6,100 | 258,100 |
| 2005/11/02 | 5,800 | 6,050 | 5,800 | 5,880 | 359,900 |
| 2005/11/01 | 5,760 | 5,780 | 5,630 | 5,700 | 109,000 |
| 2005/10/31 | 5,600 | 5,680 | 5,500 | 5,680 | 130,300 |
| 2005/10/28 | 5,400 | 5,480 | 5,360 | 5,480 | 142,900 |
| 2005/10/27 | 5,430 | 5,440 | 5,360 | 5,400 | 38,900 |
| 2005/10/26 | 5,350 | 5,440 | 5,350 | 5,400 | 78,200 |
| 2005/10/25 | 5,350 | 5,360 | 5,320 | 5,330 | 40,100 |
| 2005/10/24 | 5,410 | 5,440 | 5,330 | 5,350 | 46,700 |
| 2005/10/21 | 5,400 | 5,420 | 5,330 | 5,400 | 55,500 |
| 2005/10/20 | 5,350 | 5,430 | 5,350 | 5,400 | 50,500 |
| 2005/10/19 | 5,450 | 5,480 | 5,330 | 5,390 | 50,500 |
| 2005/10/18 | 5,450 | 5,530 | 5,440 | 5,460 | 89,500 |
| 2005/10/17 | 5,540 | 5,540 | 5,460 | 5,480 | 52,600 |
| 2005/10/14 | 5,540 | 5,580 | 5,480 | 5,480 | 103,500 |
| 2005/10/13 | 5,440 | 5,460 | 5,400 | 5,440 | 54,600 |
| 2005/10/12 | 5,500 | 5,520 | 5,440 | 5,470 | 88,100 |
| 2005/10/11 | 5,430 | 5,500 | 5,420 | 5,450 | 68,900 |
| 2005/10/07 | 5,430 | 5,500 | 5,420 | 5,420 | 42,800 |
| 2005/10/06 | 5,550 | 5,550 | 5,430 | 5,450 | 50,700 |
| 2005/10/05 | 5,610 | 5,640 | 5,550 | 5,580 | 53,600 |
| 2005/10/04 | 5,580 | 5,630 | 5,550 | 5,620 | 41,400 |
| 2005/10/03 | 5,600 | 5,630 | 5,550 | 5,560 | 49,500 |
| 2005/09/30 | 5,770 | 5,770 | 5,570 | 5,620 | 98,100 |
| 2005/09/29 | 5,750 | 5,750 | 5,550 | 5,620 | 117,500 |
| 2005/09/28 | 5,550 | 5,700 | 5,460 | 5,700 | 99,600 |
| 2005/09/27 | 5,440 | 5,550 | 5,410 | 5,490 | 117,600 |
| 2005/09/26 | 5,500 | 5,550 | 5,410 | 5,450 | 52,600 |
| 2005/09/22 | 5,520 | 5,590 | 5,360 | 5,400 | 113,500 |
| 2005/09/21 | 5,450 | 5,620 | 5,410 | 5,510 | 82,400 |
| 2005/09/20 | 5,500 | 5,550 | 5,370 | 5,410 | 174,000 |
| 2005/09/16 | 5,400 | 5,460 | 5,370 | 5,460 | 53,600 |
| 2005/09/15 | 5,430 | 5,480 | 5,330 | 5,390 | 148,300 |
| 2005/09/14 | 5,300 | 5,550 | 5,260 | 5,370 | 227,300 |
| 2005/09/13 | 5,230 | 5,260 | 5,190 | 5,220 | 73,100 |
| 2005/09/12 | 5,250 | 5,250 | 5,180 | 5,220 | 59,100 |
| 2005/09/09 | 5,160 | 5,180 | 5,060 | 5,180 | 83,800 |
| 2005/09/08 | 5,200 | 5,220 | 5,120 | 5,190 | 47,100 |
| 2005/09/07 | 5,200 | 5,260 | 5,200 | 5,220 | 48,700 |
| 2005/09/06 | 5,240 | 5,240 | 5,210 | 5,210 | 24,400 |
| 2005/09/05 | 5,240 | 5,280 | 5,220 | 5,250 | 37,900 |
| 2005/09/02 | 5,280 | 5,280 | 5,220 | 5,230 | 94,900 |
| 2005/09/01 | 5,310 | 5,340 | 5,270 | 5,280 | 104,300 |
| 2005/08/31 | 5,220 | 5,350 | 5,210 | 5,320 | 117,100 |
| 2005/08/30 | 5,230 | 5,250 | 5,200 | 5,240 | 30,200 |
| 2005/08/29 | 5,260 | 5,260 | 5,210 | 5,230 | 34,800 |
| 2005/08/26 | 5,240 | 5,250 | 5,220 | 5,250 | 28,400 |
| 2005/08/25 | 5,200 | 5,230 | 5,200 | 5,230 | 22,700 |
| 2005/08/24 | 5,270 | 5,290 | 5,230 | 5,250 | 24,600 |
| 2005/08/23 | 5,300 | 5,360 | 5,250 | 5,270 | 59,100 |
| 2005/08/22 | 5,240 | 5,240 | 5,200 | 5,230 | 72,700 |
| 2005/08/19 | 5,200 | 5,200 | 5,110 | 5,150 | 43,300 |
| 2005/08/18 | 5,200 | 5,260 | 5,200 | 5,220 | 65,900 |
| 2005/08/17 | 5,100 | 5,220 | 5,080 | 5,200 | 140,500 |
| 2005/08/16 | 4,980 | 5,090 | 4,950 | 5,080 | 157,300 |
| 2005/08/15 | 4,920 | 4,940 | 4,880 | 4,890 | 59,000 |
| 2005/08/12 | 4,960 | 4,990 | 4,920 | 4,940 | 93,100 |
| 2005/08/11 | 5,010 | 5,040 | 4,980 | 4,990 | 44,700 |
| 2005/08/10 | 5,000 | 5,090 | 5,000 | 5,040 | 60,700 |
| 2005/08/09 | 4,960 | 5,010 | 4,940 | 4,990 | 59,000 |
| 2005/08/08 | 4,910 | 5,020 | 4,880 | 4,980 | 79,900 |
| 2005/08/05 | 5,040 | 5,040 | 4,990 | 5,020 | 49,300 |
| 2005/08/04 | 5,080 | 5,080 | 5,040 | 5,060 | 50,800 |
| 2005/08/03 | 5,040 | 5,090 | 5,030 | 5,070 | 58,700 |
| 2005/08/02 | 5,030 | 5,090 | 5,020 | 5,060 | 52,400 |
| 2005/08/01 | 5,090 | 5,090 | 5,030 | 5,070 | 79,100 |
| 2005/07/29 | 4,910 | 5,050 | 4,910 | 5,010 | 89,300 |
| 2005/07/28 | 4,910 | 4,990 | 4,910 | 4,930 | 84,300 |
| 2005/07/27 | 4,970 | 4,970 | 4,890 | 4,930 | 116,600 |
| 2005/07/26 | 4,740 | 5,130 | 4,690 | 5,020 | 309,200 |
| 2005/07/25 | 4,640 | 4,750 | 4,640 | 4,710 | 58,200 |
| 2005/07/22 | 4,660 | 4,670 | 4,620 | 4,660 | 22,000 |
| 2005/07/21 | 4,720 | 4,720 | 4,670 | 4,680 | 51,400 |
| 2005/07/20 | 4,750 | 4,770 | 4,720 | 4,720 | 69,000 |
| 2005/07/19 | 4,800 | 4,800 | 4,740 | 4,770 | 85,600 |
| 2005/07/15 | 4,690 | 4,820 | 4,670 | 4,780 | 146,100 |
| 2005/07/14 | 4,650 | 4,670 | 4,640 | 4,650 | 35,000 |
| 2005/07/13 | 4,710 | 4,710 | 4,640 | 4,670 | 58,100 |
| 2005/07/12 | 4,490 | 4,730 | 4,490 | 4,700 | 126,800 |
| 2005/07/11 | 4,520 | 4,540 | 4,500 | 4,520 | 28,400 |
| 2005/07/08 | 4,500 | 4,550 | 4,500 | 4,520 | 42,100 |
| 2005/07/07 | 4,500 | 4,550 | 4,490 | 4,530 | 54,100 |
| 2005/07/06 | 4,460 | 4,510 | 4,460 | 4,490 | 28,000 |
| 2005/07/05 | 4,510 | 4,530 | 4,490 | 4,500 | 44,800 |
| 2005/07/04 | 4,580 | 4,580 | 4,530 | 4,550 | 65,600 |
| 2005/07/01 | 4,470 | 4,550 | 4,450 | 4,510 | 82,600 |
| 2005/06/30 | 4,390 | 4,450 | 4,380 | 4,440 | 49,100 |
| 2005/06/29 | 4,390 | 4,390 | 4,330 | 4,390 | 28,200 |
| 2005/06/28 | 4,350 | 4,400 | 4,330 | 4,400 | 45,000 |
| 2005/06/27 | 4,310 | 4,350 | 4,300 | 4,310 | 24,700 |
| 2005/06/24 | 4,340 | 4,370 | 4,340 | 4,360 | 34,000 |
| 2005/06/23 | 4,340 | 4,370 | 4,330 | 4,370 | 46,100 |
| 2005/06/22 | 4,370 | 4,370 | 4,310 | 4,320 | 35,000 |
| 2005/06/21 | 4,350 | 4,390 | 4,300 | 4,390 | 53,100 |
| 2005/06/20 | 4,350 | 4,400 | 4,320 | 4,390 | 40,300 |
| 2005/06/17 | 4,270 | 4,340 | 4,260 | 4,320 | 30,100 |
| 2005/06/16 | 4,210 | 4,270 | 4,210 | 4,260 | 26,300 |
| 2005/06/15 | 4,220 | 4,240 | 4,210 | 4,230 | 25,200 |
| 2005/06/14 | 4,220 | 4,260 | 4,200 | 4,250 | 23,000 |
| 2005/06/13 | 4,210 | 4,260 | 4,200 | 4,240 | 35,500 |
| 2005/06/10 | 4,220 | 4,290 | 4,200 | 4,260 | 85,000 |
| 2005/06/09 | 4,220 | 4,220 | 4,170 | 4,200 | 33,700 |
| 2005/06/08 | 4,190 | 4,220 | 4,170 | 4,210 | 62,200 |
| 2005/06/07 | 4,210 | 4,250 | 4,190 | 4,250 | 93,800 |
| 2005/06/06 | 4,120 | 4,280 | 4,110 | 4,280 | 197,400 |
| 2005/06/03 | 4,050 | 4,050 | 3,980 | 3,990 | 17,400 |
| 2005/06/02 | 4,010 | 4,060 | 4,010 | 4,020 | 38,300 |
| 2005/06/01 | 4,000 | 4,040 | 3,990 | 4,010 | 41,800 |
| 2005/05/31 | 3,960 | 4,000 | 3,950 | 4,000 | 48,800 |
| 2005/05/30 | 3,940 | 4,000 | 3,910 | 3,940 | 62,100 |
| 2005/05/27 | 3,880 | 3,980 | 3,880 | 3,930 | 83,400 |
| 2005/05/26 | 3,880 | 3,880 | 3,770 | 3,830 | 103,900 |
| 2005/05/25 | 4,000 | 4,000 | 3,880 | 3,900 | 64,200 |
| 2005/05/24 | 4,020 | 4,060 | 4,010 | 4,010 | 33,600 |
| 2005/05/23 | 4,050 | 4,060 | 4,020 | 4,020 | 19,400 |
| 2005/05/20 | 4,120 | 4,120 | 4,040 | 4,050 | 24,600 |
| 2005/05/19 | 4,120 | 4,160 | 4,040 | 4,050 | 39,300 |
| 2005/05/18 | 4,050 | 4,100 | 4,020 | 4,020 | 31,700 |
| 2005/05/17 | 4,150 | 4,170 | 4,070 | 4,070 | 24,100 |
| 2005/05/16 | 4,150 | 4,190 | 4,130 | 4,180 | 14,100 |
| 2005/05/13 | 4,200 | 4,230 | 4,160 | 4,170 | 17,300 |
| 2005/05/12 | 4,260 | 4,290 | 4,210 | 4,250 | 13,900 |
| 2005/05/11 | 4,240 | 4,280 | 4,230 | 4,240 | 27,000 |
| 2005/05/10 | 4,300 | 4,320 | 4,260 | 4,280 | 25,200 |
| 2005/05/09 | 4,280 | 4,290 | 4,250 | 4,290 | 30,700 |
| 2005/05/06 | 4,320 | 4,330 | 4,260 | 4,280 | 30,900 |
| 2005/05/02 | 4,210 | 4,350 | 4,200 | 4,340 | 56,500 |
| 2005/04/28 | 4,190 | 4,200 | 4,140 | 4,200 | 73,300 |
| 2005/04/27 | 4,170 | 4,180 | 4,130 | 4,170 | 29,500 |
| 2005/04/26 | 4,170 | 4,170 | 4,130 | 4,170 | 25,700 |
| 2005/04/25 | 4,090 | 4,160 | 4,080 | 4,160 | 55,500 |
| 2005/04/22 | 4,110 | 4,110 | 4,060 | 4,100 | 29,500 |
| 2005/04/21 | 4,020 | 4,030 | 3,950 | 4,010 | 41,700 |
| 2005/04/20 | 4,060 | 4,080 | 4,020 | 4,020 | 22,700 |
| 2005/04/19 | 3,980 | 4,050 | 3,980 | 4,020 | 31,000 |
| 2005/04/18 | 4,110 | 4,120 | 3,940 | 3,980 | 76,100 |
| 2005/04/15 | 4,240 | 4,250 | 4,150 | 4,150 | 23,800 |
| 2005/04/14 | 4,250 | 4,270 | 4,170 | 4,240 | 39,000 |
| 2005/04/13 | 4,340 | 4,360 | 4,330 | 4,350 | 14,000 |
| 2005/04/12 | 4,310 | 4,350 | 4,310 | 4,340 | 25,600 |
| 2005/04/11 | 4,330 | 4,350 | 4,320 | 4,330 | 26,900 |
| 2005/04/08 | 4,330 | 4,370 | 4,330 | 4,370 | 24,400 |
| 2005/04/07 | 4,350 | 4,350 | 4,320 | 4,330 | 20,800 |
| 2005/04/06 | 4,330 | 4,350 | 4,320 | 4,350 | 32,100 |
| 2005/04/05 | 4,330 | 4,330 | 4,310 | 4,310 | 37,300 |
| 2005/04/04 | 4,290 | 4,320 | 4,250 | 4,280 | 70,000 |
| 2005/04/01 | 4,130 | 4,230 | 4,120 | 4,230 | 28,800 |
| 2005/03/31 | 4,120 | 4,140 | 4,070 | 4,140 | 39,100 |
| 2005/03/30 | 4,130 | 4,180 | 4,100 | 4,120 | 34,000 |
| 2005/03/29 | 4,220 | 4,220 | 4,140 | 4,140 | 33,900 |
| 2005/03/28 | 4,160 | 4,240 | 4,150 | 4,220 | 49,700 |
| 2005/03/25 | 4,360 | 4,370 | 4,350 | 4,360 | 35,400 |
| 2005/03/24 | 4,370 | 4,390 | 4,340 | 4,340 | 48,000 |
| 2005/03/23 | 4,380 | 4,380 | 4,320 | 4,330 | 41,000 |
| 2005/03/22 | 4,390 | 4,400 | 4,370 | 4,380 | 47,900 |
| 2005/03/18 | 4,420 | 4,450 | 4,350 | 4,390 | 85,700 |
| 2005/03/17 | 4,290 | 4,430 | 4,250 | 4,410 | 114,800 |
| 2005/03/16 | 4,220 | 4,290 | 4,200 | 4,280 | 67,500 |
| 2005/03/15 | 4,160 | 4,230 | 4,120 | 4,210 | 77,200 |
| 2005/03/14 | 4,140 | 4,150 | 4,110 | 4,110 | 44,500 |
| 2005/03/11 | 4,140 | 4,140 | 4,100 | 4,120 | 71,700 |
| 2005/03/10 | 4,080 | 4,090 | 4,070 | 4,080 | 16,400 |
| 2005/03/09 | 4,070 | 4,100 | 4,070 | 4,070 | 28,700 |
| 2005/03/08 | 4,130 | 4,130 | 4,070 | 4,080 | 34,000 |
| 2005/03/07 | 4,090 | 4,130 | 4,080 | 4,130 | 41,800 |
| 2005/03/04 | 4,050 | 4,070 | 4,050 | 4,060 | 15,700 |
| 2005/03/03 | 4,080 | 4,090 | 4,050 | 4,050 | 35,300 |
| 2005/03/02 | 4,020 | 4,070 | 4,010 | 4,070 | 37,500 |
| 2005/03/01 | 3,990 | 4,020 | 3,980 | 4,020 | 49,300 |
| 2005/02/28 | 4,040 | 4,040 | 3,980 | 3,990 | 61,400 |
| 2005/02/25 | 3,970 | 4,000 | 3,930 | 3,990 | 56,200 |
| 2005/02/24 | 3,950 | 3,950 | 3,930 | 3,950 | 18,600 |
| 2005/02/23 | 3,940 | 3,940 | 3,910 | 3,930 | 31,200 |
| 2005/02/22 | 3,910 | 3,970 | 3,910 | 3,910 | 46,300 |
| 2005/02/21 | 3,880 | 3,960 | 3,880 | 3,900 | 90,800 |
| 2005/02/18 | 3,880 | 3,890 | 3,870 | 3,870 | 47,600 |
| 2005/02/17 | 3,950 | 3,950 | 3,870 | 3,880 | 65,600 |
| 2005/02/16 | 4,010 | 4,030 | 3,950 | 3,950 | 63,500 |
| 2005/02/15 | 4,020 | 4,030 | 4,000 | 4,000 | 16,800 |
| 2005/02/14 | 4,050 | 4,060 | 4,020 | 4,020 | 64,900 |
| 2005/02/10 | 4,080 | 4,080 | 4,030 | 4,040 | 15,200 |
| 2005/02/09 | 4,050 | 4,090 | 4,050 | 4,060 | 12,400 |
| 2005/02/08 | 4,090 | 4,090 | 4,030 | 4,060 | 24,900 |
| 2005/02/07 | 4,050 | 4,100 | 4,040 | 4,090 | 19,600 |
| 2005/02/04 | 4,090 | 4,090 | 4,030 | 4,030 | 19,200 |
| 2005/02/03 | 4,080 | 4,090 | 4,040 | 4,090 | 28,400 |
| 2005/02/02 | 4,000 | 4,070 | 4,000 | 4,070 | 33,100 |
| 2005/02/01 | 4,030 | 4,030 | 4,000 | 4,000 | 15,700 |
| 2005/01/31 | 4,000 | 4,040 | 3,980 | 4,000 | 36,700 |
| 2005/01/28 | 4,000 | 4,030 | 3,990 | 4,000 | 13,100 |
| 2005/01/27 | 4,000 | 4,030 | 3,990 | 3,990 | 20,800 |
| 2005/01/26 | 4,040 | 4,050 | 3,990 | 3,990 | 52,000 |
| 2005/01/25 | 4,060 | 4,100 | 4,030 | 4,050 | 26,700 |
| 2005/01/24 | 4,050 | 4,120 | 4,030 | 4,110 | 24,600 |
| 2005/01/21 | 4,050 | 4,070 | 4,020 | 4,070 | 24,800 |
| 2005/01/20 | 4,030 | 4,070 | 4,030 | 4,050 | 16,000 |
| 2005/01/19 | 4,090 | 4,110 | 4,040 | 4,080 | 24,900 |
| 2005/01/18 | 4,080 | 4,110 | 4,010 | 4,070 | 72,500 |
| 2005/01/17 | 4,130 | 4,170 | 4,080 | 4,170 | 56,700 |
| 2005/01/14 | 4,040 | 4,140 | 3,990 | 4,130 | 86,100 |
| 2005/01/13 | 4,030 | 4,030 | 3,950 | 3,990 | 32,100 |
| 2005/01/12 | 4,030 | 4,050 | 4,000 | 4,050 | 51,600 |
| 2005/01/11 | 3,970 | 4,020 | 3,960 | 4,020 | 65,800 |
| 2005/01/07 | 3,910 | 3,940 | 3,910 | 3,920 | 28,200 |
| 2005/01/06 | 3,930 | 3,940 | 3,900 | 3,900 | 21,600 |
| 2005/01/05 | 3,900 | 3,940 | 3,890 | 3,920 | 23,300 |
| 2005/01/04 | 3,940 | 3,940 | 3,860 | 3,900 | 27,400 |