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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,390 | 1,390 | 1,360 | 1,363 | 173,800 |
| 2007/12/27 | 1,380 | 1,383 | 1,366 | 1,383 | 223,200 |
| 2007/12/26 | 1,342 | 1,365 | 1,342 | 1,364 | 201,100 |
| 2007/12/25 | 1,324 | 1,339 | 1,324 | 1,336 | 161,600 |
| 2007/12/21 | 1,318 | 1,324 | 1,310 | 1,322 | 215,800 |
| 2007/12/20 | 1,330 | 1,332 | 1,317 | 1,318 | 210,800 |
| 2007/12/19 | 1,339 | 1,357 | 1,321 | 1,325 | 428,500 |
| 2007/12/18 | 1,392 | 1,392 | 1,338 | 1,339 | 839,800 |
| 2007/12/17 | 1,400 | 1,404 | 1,390 | 1,391 | 276,900 |
| 2007/12/14 | 1,400 | 1,416 | 1,400 | 1,404 | 309,200 |
| 2007/12/13 | 1,432 | 1,435 | 1,409 | 1,409 | 150,700 |
| 2007/12/12 | 1,415 | 1,431 | 1,406 | 1,430 | 229,200 |
| 2007/12/11 | 1,418 | 1,430 | 1,415 | 1,423 | 253,300 |
| 2007/12/10 | 1,402 | 1,410 | 1,400 | 1,404 | 251,300 |
| 2007/12/07 | 1,400 | 1,420 | 1,400 | 1,400 | 333,100 |
| 2007/12/06 | 1,390 | 1,401 | 1,382 | 1,399 | 324,300 |
| 2007/12/05 | 1,370 | 1,387 | 1,366 | 1,387 | 173,600 |
| 2007/12/04 | 1,357 | 1,371 | 1,357 | 1,366 | 307,100 |
| 2007/12/03 | 1,374 | 1,374 | 1,350 | 1,357 | 300,700 |
| 2007/11/30 | 1,346 | 1,360 | 1,346 | 1,357 | 288,300 |
| 2007/11/29 | 1,342 | 1,349 | 1,340 | 1,346 | 240,500 |
| 2007/11/28 | 1,333 | 1,341 | 1,328 | 1,338 | 289,600 |
| 2007/11/27 | 1,323 | 1,332 | 1,303 | 1,332 | 363,200 |
| 2007/11/26 | 1,297 | 1,327 | 1,296 | 1,323 | 219,700 |
| 2007/11/22 | 1,290 | 1,297 | 1,278 | 1,293 | 304,100 |
| 2007/11/21 | 1,307 | 1,310 | 1,297 | 1,300 | 264,000 |
| 2007/11/20 | 1,296 | 1,307 | 1,276 | 1,307 | 271,900 |
| 2007/11/19 | 1,302 | 1,309 | 1,298 | 1,299 | 293,400 |
| 2007/11/16 | 1,304 | 1,305 | 1,287 | 1,302 | 307,400 |
| 2007/11/15 | 1,299 | 1,308 | 1,292 | 1,304 | 284,000 |
| 2007/11/14 | 1,300 | 1,300 | 1,276 | 1,288 | 348,300 |
| 2007/11/13 | 1,268 | 1,293 | 1,254 | 1,276 | 764,300 |
| 2007/11/12 | 1,210 | 1,218 | 1,200 | 1,210 | 386,500 |
| 2007/11/09 | 1,236 | 1,238 | 1,207 | 1,223 | 409,700 |
| 2007/11/08 | 1,230 | 1,240 | 1,215 | 1,235 | 516,600 |
| 2007/11/07 | 1,270 | 1,270 | 1,235 | 1,242 | 541,600 |
| 2007/11/06 | 1,250 | 1,275 | 1,224 | 1,267 | 744,200 |
| 2007/11/05 | 1,301 | 1,310 | 1,254 | 1,262 | 1,037,400 |
| 2007/11/02 | 1,345 | 1,348 | 1,287 | 1,298 | 1,731,100 |
| 2007/11/01 | 1,403 | 1,488 | 1,400 | 1,423 | 678,800 |
| 2007/10/31 | 1,370 | 1,393 | 1,370 | 1,393 | 197,100 |
| 2007/10/30 | 1,360 | 1,372 | 1,355 | 1,360 | 255,400 |
| 2007/10/29 | 1,394 | 1,395 | 1,357 | 1,359 | 332,900 |
| 2007/10/26 | 1,369 | 1,372 | 1,362 | 1,367 | 126,800 |
| 2007/10/25 | 1,366 | 1,372 | 1,355 | 1,357 | 237,500 |
| 2007/10/24 | 1,369 | 1,383 | 1,360 | 1,364 | 159,700 |
| 2007/10/23 | 1,360 | 1,370 | 1,347 | 1,365 | 180,200 |
| 2007/10/22 | 1,353 | 1,366 | 1,332 | 1,361 | 233,000 |
| 2007/10/19 | 1,398 | 1,400 | 1,378 | 1,385 | 319,600 |
| 2007/10/18 | 1,385 | 1,402 | 1,385 | 1,398 | 206,900 |
| 2007/10/17 | 1,371 | 1,387 | 1,369 | 1,385 | 319,600 |
| 2007/10/16 | 1,390 | 1,390 | 1,366 | 1,380 | 587,900 |
| 2007/10/15 | 1,446 | 1,453 | 1,386 | 1,396 | 983,800 |
| 2007/10/12 | 1,460 | 1,460 | 1,446 | 1,450 | 265,600 |
| 2007/10/11 | 1,451 | 1,464 | 1,437 | 1,461 | 330,800 |
| 2007/10/10 | 1,470 | 1,478 | 1,445 | 1,451 | 456,100 |
| 2007/10/09 | 1,472 | 1,493 | 1,463 | 1,469 | 408,000 |
| 2007/10/05 | 1,479 | 1,480 | 1,460 | 1,470 | 323,300 |
| 2007/10/04 | 1,463 | 1,463 | 1,451 | 1,459 | 262,800 |
| 2007/10/03 | 1,465 | 1,467 | 1,444 | 1,463 | 395,900 |
| 2007/10/02 | 1,467 | 1,468 | 1,441 | 1,453 | 593,100 |
| 2007/10/01 | 1,450 | 1,468 | 1,437 | 1,467 | 634,800 |
| 2007/09/28 | 1,500 | 1,509 | 1,487 | 1,496 | 340,600 |
| 2007/09/27 | 1,486 | 1,498 | 1,471 | 1,492 | 371,900 |
| 2007/09/26 | 1,473 | 1,486 | 1,472 | 1,484 | 365,800 |
| 2007/09/25 | 1,486 | 1,487 | 1,466 | 1,472 | 263,000 |
| 2007/09/21 | 1,510 | 1,510 | 1,484 | 1,488 | 321,600 |
| 2007/09/20 | 1,536 | 1,536 | 1,505 | 1,518 | 266,500 |
| 2007/09/19 | 1,539 | 1,543 | 1,530 | 1,535 | 226,000 |
| 2007/09/18 | 1,545 | 1,548 | 1,524 | 1,524 | 174,400 |
| 2007/09/14 | 1,557 | 1,560 | 1,539 | 1,548 | 267,300 |
| 2007/09/13 | 1,570 | 1,579 | 1,555 | 1,560 | 198,500 |
| 2007/09/12 | 1,590 | 1,600 | 1,577 | 1,583 | 150,100 |
| 2007/09/11 | 1,602 | 1,609 | 1,579 | 1,589 | 223,600 |
| 2007/09/10 | 1,603 | 1,619 | 1,599 | 1,610 | 99,700 |
| 2007/09/07 | 1,585 | 1,627 | 1,582 | 1,625 | 162,400 |
| 2007/09/06 | 1,595 | 1,599 | 1,580 | 1,592 | 106,400 |
| 2007/09/05 | 1,618 | 1,620 | 1,595 | 1,598 | 114,600 |
| 2007/09/04 | 1,625 | 1,625 | 1,613 | 1,618 | 74,200 |
| 2007/09/03 | 1,629 | 1,629 | 1,614 | 1,618 | 73,700 |
| 2007/08/31 | 1,604 | 1,627 | 1,603 | 1,627 | 220,500 |
| 2007/08/30 | 1,604 | 1,610 | 1,590 | 1,604 | 139,800 |
| 2007/08/29 | 1,600 | 1,601 | 1,582 | 1,599 | 181,000 |
| 2007/08/28 | 1,616 | 1,623 | 1,600 | 1,619 | 260,900 |
| 2007/08/27 | 1,649 | 1,649 | 1,617 | 1,619 | 164,600 |
| 2007/08/24 | 1,640 | 1,640 | 1,617 | 1,635 | 147,900 |
| 2007/08/23 | 1,633 | 1,645 | 1,626 | 1,632 | 179,200 |
| 2007/08/22 | 1,662 | 1,663 | 1,630 | 1,633 | 123,500 |
| 2007/08/21 | 1,620 | 1,640 | 1,608 | 1,632 | 137,500 |
| 2007/08/20 | 1,650 | 1,650 | 1,605 | 1,610 | 240,800 |
| 2007/08/17 | 1,620 | 1,629 | 1,574 | 1,574 | 375,600 |
| 2007/08/16 | 1,637 | 1,651 | 1,617 | 1,629 | 264,300 |
| 2007/08/15 | 1,689 | 1,689 | 1,651 | 1,652 | 166,200 |
| 2007/08/14 | 1,660 | 1,683 | 1,655 | 1,678 | 147,800 |
| 2007/08/13 | 1,658 | 1,682 | 1,652 | 1,676 | 253,400 |
| 2007/08/10 | 1,678 | 1,698 | 1,634 | 1,637 | 487,800 |
| 2007/08/09 | 1,730 | 1,742 | 1,700 | 1,703 | 600,500 |
| 2007/08/08 | 1,726 | 1,747 | 1,720 | 1,729 | 280,000 |
| 2007/08/07 | 1,700 | 1,720 | 1,700 | 1,716 | 283,000 |
| 2007/08/06 | 1,693 | 1,700 | 1,677 | 1,693 | 141,200 |
| 2007/08/03 | 1,710 | 1,713 | 1,687 | 1,700 | 197,100 |
| 2007/08/02 | 1,698 | 1,715 | 1,697 | 1,710 | 201,400 |
| 2007/08/01 | 1,716 | 1,716 | 1,693 | 1,697 | 260,800 |
| 2007/07/31 | 1,780 | 1,780 | 1,685 | 1,714 | 677,200 |
| 2007/07/30 | 1,722 | 1,813 | 1,711 | 1,801 | 656,200 |
| 2007/07/27 | 1,745 | 1,750 | 1,726 | 1,735 | 242,600 |
| 2007/07/26 | 1,769 | 1,769 | 1,751 | 1,751 | 206,300 |
| 2007/07/25 | 1,752 | 1,776 | 1,726 | 1,751 | 425,800 |
| 2007/07/24 | 1,773 | 1,779 | 1,755 | 1,759 | 312,700 |
| 2007/07/23 | 1,780 | 1,785 | 1,761 | 1,765 | 211,200 |
| 2007/07/20 | 1,800 | 1,815 | 1,796 | 1,800 | 200,100 |
| 2007/07/19 | 1,790 | 1,803 | 1,790 | 1,796 | 113,600 |
| 2007/07/18 | 1,815 | 1,816 | 1,783 | 1,788 | 169,100 |
| 2007/07/17 | 1,805 | 1,805 | 1,784 | 1,796 | 161,900 |
| 2007/07/13 | 1,825 | 1,825 | 1,812 | 1,814 | 87,500 |
| 2007/07/12 | 1,824 | 1,826 | 1,807 | 1,812 | 106,000 |
| 2007/07/11 | 1,830 | 1,832 | 1,811 | 1,824 | 86,300 |
| 2007/07/10 | 1,837 | 1,840 | 1,832 | 1,834 | 93,400 |
| 2007/07/09 | 1,835 | 1,846 | 1,835 | 1,838 | 127,600 |
| 2007/07/06 | 1,849 | 1,850 | 1,824 | 1,837 | 253,100 |
| 2007/07/05 | 1,790 | 1,868 | 1,782 | 1,842 | 694,300 |
| 2007/07/04 | 1,793 | 1,793 | 1,785 | 1,786 | 162,600 |
| 2007/07/03 | 1,790 | 1,800 | 1,784 | 1,794 | 264,100 |
| 2007/07/02 | 1,810 | 1,810 | 1,797 | 1,800 | 269,300 |
| 2007/06/29 | 1,800 | 1,817 | 1,794 | 1,810 | 198,800 |
| 2007/06/28 | 1,788 | 1,800 | 1,786 | 1,800 | 139,700 |
| 2007/06/27 | 1,794 | 1,800 | 1,781 | 1,787 | 181,600 |
| 2007/06/26 | 1,791 | 1,803 | 1,782 | 1,802 | 151,500 |
| 2007/06/25 | 1,796 | 1,801 | 1,786 | 1,790 | 193,800 |
| 2007/06/22 | 1,784 | 1,798 | 1,781 | 1,797 | 168,700 |
| 2007/06/21 | 1,816 | 1,819 | 1,809 | 1,814 | 217,900 |
| 2007/06/20 | 1,810 | 1,812 | 1,793 | 1,812 | 189,900 |
| 2007/06/19 | 1,812 | 1,827 | 1,811 | 1,819 | 146,900 |
| 2007/06/18 | 1,820 | 1,835 | 1,819 | 1,830 | 178,300 |
| 2007/06/15 | 1,820 | 1,821 | 1,809 | 1,820 | 152,700 |
| 2007/06/14 | 1,800 | 1,823 | 1,790 | 1,818 | 397,900 |
| 2007/06/13 | 1,798 | 1,800 | 1,785 | 1,798 | 138,400 |
| 2007/06/12 | 1,803 | 1,803 | 1,788 | 1,798 | 212,700 |
| 2007/06/11 | 1,800 | 1,802 | 1,785 | 1,800 | 223,900 |
| 2007/06/08 | 1,787 | 1,789 | 1,773 | 1,788 | 214,900 |
| 2007/06/07 | 1,770 | 1,788 | 1,769 | 1,787 | 120,900 |
| 2007/06/06 | 1,795 | 1,796 | 1,766 | 1,775 | 167,700 |
| 2007/06/05 | 1,782 | 1,796 | 1,772 | 1,792 | 121,300 |
| 2007/06/04 | 1,806 | 1,806 | 1,782 | 1,796 | 256,800 |
| 2007/06/01 | 1,794 | 1,813 | 1,793 | 1,809 | 286,000 |
| 2007/05/31 | 1,766 | 1,794 | 1,765 | 1,789 | 221,100 |
| 2007/05/30 | 1,774 | 1,776 | 1,756 | 1,765 | 185,300 |
| 2007/05/29 | 1,768 | 1,777 | 1,756 | 1,773 | 156,100 |
| 2007/05/28 | 1,760 | 1,774 | 1,760 | 1,771 | 273,600 |
| 2007/05/25 | 1,770 | 1,777 | 1,752 | 1,758 | 169,600 |
| 2007/05/24 | 1,790 | 1,790 | 1,777 | 1,782 | 211,200 |
| 2007/05/23 | 1,771 | 1,795 | 1,770 | 1,787 | 198,400 |
| 2007/05/22 | 1,740 | 1,778 | 1,734 | 1,766 | 218,500 |
| 2007/05/21 | 1,729 | 1,747 | 1,722 | 1,737 | 215,100 |
| 2007/05/18 | 1,780 | 1,780 | 1,736 | 1,745 | 256,800 |
| 2007/05/17 | 1,762 | 1,784 | 1,753 | 1,769 | 318,500 |
| 2007/05/16 | 1,769 | 1,771 | 1,743 | 1,761 | 153,100 |
| 2007/05/15 | 1,780 | 1,789 | 1,774 | 1,775 | 181,300 |
| 2007/05/14 | 1,767 | 1,796 | 1,763 | 1,778 | 289,100 |
| 2007/05/11 | 1,766 | 1,794 | 1,763 | 1,776 | 310,100 |
| 2007/05/10 | 1,797 | 1,833 | 1,784 | 1,792 | 607,500 |
| 2007/05/09 | 1,736 | 1,795 | 1,728 | 1,785 | 653,800 |
| 2007/05/08 | 1,730 | 1,738 | 1,707 | 1,718 | 226,100 |
| 2007/05/07 | 1,720 | 1,736 | 1,710 | 1,731 | 282,500 |
| 2007/05/02 | 1,729 | 1,736 | 1,688 | 1,719 | 486,200 |
| 2007/05/01 | 1,735 | 1,735 | 1,715 | 1,727 | 775,100 |
| 2007/04/27 | 1,736 | 1,739 | 1,717 | 1,734 | 496,700 |
| 2007/04/26 | 1,684 | 1,736 | 1,678 | 1,735 | 725,900 |
| 2007/04/25 | 1,622 | 1,703 | 1,616 | 1,684 | 1,002,200 |
| 2007/04/24 | 1,616 | 1,627 | 1,595 | 1,618 | 500,600 |
| 2007/04/23 | 1,620 | 1,624 | 1,581 | 1,586 | 360,900 |
| 2007/04/20 | 1,625 | 1,631 | 1,616 | 1,620 | 334,200 |
| 2007/04/19 | 1,650 | 1,650 | 1,612 | 1,623 | 303,500 |
| 2007/04/18 | 1,633 | 1,649 | 1,622 | 1,643 | 303,600 |
| 2007/04/17 | 1,650 | 1,654 | 1,615 | 1,622 | 392,200 |
| 2007/04/16 | 1,629 | 1,658 | 1,621 | 1,650 | 497,100 |
| 2007/04/13 | 1,615 | 1,618 | 1,590 | 1,592 | 342,600 |
| 2007/04/12 | 1,645 | 1,645 | 1,603 | 1,611 | 398,600 |
| 2007/04/11 | 1,640 | 1,644 | 1,623 | 1,629 | 302,400 |
| 2007/04/10 | 1,618 | 1,625 | 1,610 | 1,623 | 215,100 |
| 2007/04/09 | 1,619 | 1,629 | 1,617 | 1,618 | 159,700 |
| 2007/04/06 | 1,616 | 1,622 | 1,606 | 1,611 | 156,700 |
| 2007/04/05 | 1,620 | 1,623 | 1,605 | 1,613 | 208,000 |
| 2007/04/04 | 1,604 | 1,627 | 1,594 | 1,619 | 415,900 |
| 2007/04/03 | 1,590 | 1,597 | 1,576 | 1,577 | 510,800 |
| 2007/04/02 | 1,625 | 1,625 | 1,569 | 1,577 | 835,900 |
| 2007/03/30 | 1,650 | 1,664 | 1,628 | 1,635 | 848,900 |
| 2007/03/29 | 1,716 | 1,728 | 1,698 | 1,710 | 240,400 |
| 2007/03/28 | 1,712 | 1,732 | 1,704 | 1,726 | 289,800 |
| 2007/03/27 | 1,750 | 1,760 | 1,733 | 1,737 | 349,900 |
| 2007/03/26 | 1,776 | 1,783 | 1,770 | 1,772 | 381,200 |
| 2007/03/23 | 1,773 | 1,785 | 1,767 | 1,776 | 210,500 |
| 2007/03/22 | 1,750 | 1,768 | 1,747 | 1,765 | 212,500 |
| 2007/03/20 | 1,740 | 1,749 | 1,736 | 1,747 | 243,300 |
| 2007/03/19 | 1,732 | 1,744 | 1,731 | 1,737 | 214,700 |
| 2007/03/16 | 1,740 | 1,745 | 1,725 | 1,731 | 185,100 |
| 2007/03/15 | 1,741 | 1,747 | 1,725 | 1,738 | 232,900 |
| 2007/03/14 | 1,765 | 1,767 | 1,731 | 1,737 | 328,500 |
| 2007/03/13 | 1,778 | 1,785 | 1,772 | 1,772 | 182,600 |
| 2007/03/12 | 1,767 | 1,775 | 1,762 | 1,771 | 174,800 |
| 2007/03/09 | 1,765 | 1,771 | 1,756 | 1,759 | 218,700 |
| 2007/03/08 | 1,773 | 1,778 | 1,743 | 1,766 | 277,900 |
| 2007/03/07 | 1,779 | 1,790 | 1,752 | 1,755 | 233,400 |
| 2007/03/06 | 1,730 | 1,753 | 1,716 | 1,749 | 203,900 |
| 2007/03/05 | 1,780 | 1,781 | 1,733 | 1,739 | 246,700 |
| 2007/03/02 | 1,790 | 1,802 | 1,780 | 1,783 | 191,700 |
| 2007/03/01 | 1,801 | 1,809 | 1,780 | 1,785 | 332,800 |
| 2007/02/28 | 1,780 | 1,809 | 1,762 | 1,791 | 489,000 |
| 2007/02/27 | 1,837 | 1,864 | 1,836 | 1,855 | 244,800 |
| 2007/02/26 | 1,842 | 1,842 | 1,832 | 1,834 | 213,700 |
| 2007/02/23 | 1,853 | 1,860 | 1,824 | 1,834 | 468,000 |
| 2007/02/22 | 1,841 | 1,861 | 1,841 | 1,852 | 236,600 |
| 2007/02/21 | 1,850 | 1,860 | 1,822 | 1,841 | 475,500 |
| 2007/02/20 | 1,855 | 1,880 | 1,850 | 1,862 | 233,000 |
| 2007/02/19 | 1,865 | 1,871 | 1,851 | 1,861 | 277,300 |
| 2007/02/16 | 1,873 | 1,897 | 1,865 | 1,872 | 321,200 |
| 2007/02/15 | 1,891 | 1,909 | 1,881 | 1,903 | 365,600 |
| 2007/02/14 | 1,884 | 1,892 | 1,875 | 1,891 | 230,600 |
| 2007/02/13 | 1,897 | 1,910 | 1,880 | 1,884 | 185,300 |
| 2007/02/09 | 1,870 | 1,902 | 1,870 | 1,888 | 367,300 |
| 2007/02/08 | 1,870 | 1,877 | 1,851 | 1,857 | 348,300 |
| 2007/02/07 | 1,839 | 1,868 | 1,836 | 1,855 | 422,200 |
| 2007/02/06 | 1,800 | 1,830 | 1,800 | 1,823 | 226,500 |
| 2007/02/05 | 1,802 | 1,819 | 1,796 | 1,815 | 417,100 |
| 2007/02/02 | 1,806 | 1,818 | 1,790 | 1,801 | 313,400 |
| 2007/02/01 | 1,761 | 1,811 | 1,761 | 1,811 | 319,200 |
| 2007/01/31 | 1,802 | 1,817 | 1,756 | 1,761 | 673,000 |
| 2007/01/30 | 1,831 | 1,833 | 1,802 | 1,805 | 288,100 |
| 2007/01/29 | 1,830 | 1,836 | 1,823 | 1,830 | 337,700 |
| 2007/01/26 | 1,813 | 1,818 | 1,802 | 1,811 | 252,600 |
| 2007/01/25 | 1,835 | 1,845 | 1,820 | 1,821 | 201,100 |
| 2007/01/24 | 1,850 | 1,855 | 1,832 | 1,834 | 228,200 |
| 2007/01/23 | 1,860 | 1,860 | 1,841 | 1,846 | 210,800 |
| 2007/01/22 | 1,830 | 1,868 | 1,830 | 1,866 | 316,900 |
| 2007/01/19 | 1,830 | 1,846 | 1,826 | 1,829 | 498,200 |
| 2007/01/18 | 1,870 | 1,870 | 1,850 | 1,858 | 288,100 |
| 2007/01/17 | 1,900 | 1,900 | 1,851 | 1,870 | 619,000 |
| 2007/01/16 | 1,922 | 1,936 | 1,921 | 1,928 | 266,700 |
| 2007/01/15 | 1,898 | 1,926 | 1,893 | 1,918 | 408,300 |
| 2007/01/12 | 1,868 | 1,896 | 1,866 | 1,892 | 354,200 |
| 2007/01/11 | 1,841 | 1,876 | 1,836 | 1,850 | 275,900 |
| 2007/01/10 | 1,850 | 1,856 | 1,829 | 1,833 | 286,400 |
| 2007/01/09 | 1,832 | 1,847 | 1,821 | 1,836 | 296,700 |
| 2007/01/05 | 1,820 | 1,860 | 1,812 | 1,821 | 523,100 |
| 2007/01/04 | 1,792 | 1,813 | 1,790 | 1,807 | 142,500 |