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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,200 | 1,200 | 1,189 | 1,199 | 31,200 |
| 2008/12/29 | 1,200 | 1,202 | 1,191 | 1,199 | 68,500 |
| 2008/12/26 | 1,190 | 1,191 | 1,173 | 1,187 | 29,000 |
| 2008/12/25 | 1,165 | 1,183 | 1,165 | 1,181 | 38,700 |
| 2008/12/24 | 1,165 | 1,171 | 1,162 | 1,166 | 40,800 |
| 2008/12/22 | 1,160 | 1,175 | 1,160 | 1,172 | 74,600 |
| 2008/12/19 | 1,163 | 1,174 | 1,162 | 1,162 | 99,400 |
| 2008/12/18 | 1,169 | 1,179 | 1,165 | 1,166 | 120,400 |
| 2008/12/17 | 1,174 | 1,176 | 1,156 | 1,176 | 75,300 |
| 2008/12/16 | 1,188 | 1,190 | 1,152 | 1,161 | 124,000 |
| 2008/12/15 | 1,204 | 1,206 | 1,180 | 1,196 | 114,300 |
| 2008/12/12 | 1,162 | 1,185 | 1,152 | 1,164 | 132,700 |
| 2008/12/11 | 1,173 | 1,177 | 1,162 | 1,169 | 97,700 |
| 2008/12/10 | 1,181 | 1,195 | 1,171 | 1,177 | 68,000 |
| 2008/12/09 | 1,200 | 1,206 | 1,178 | 1,188 | 109,300 |
| 2008/12/08 | 1,187 | 1,218 | 1,187 | 1,211 | 141,400 |
| 2008/12/05 | 1,190 | 1,200 | 1,180 | 1,184 | 85,900 |
| 2008/12/04 | 1,170 | 1,190 | 1,168 | 1,183 | 84,500 |
| 2008/12/03 | 1,173 | 1,194 | 1,170 | 1,179 | 173,500 |
| 2008/12/02 | 1,168 | 1,207 | 1,154 | 1,175 | 130,300 |
| 2008/12/01 | 1,176 | 1,181 | 1,163 | 1,177 | 115,100 |
| 2008/11/28 | 1,183 | 1,188 | 1,171 | 1,178 | 64,500 |
| 2008/11/27 | 1,186 | 1,205 | 1,178 | 1,188 | 122,900 |
| 2008/11/26 | 1,218 | 1,218 | 1,176 | 1,184 | 100,500 |
| 2008/11/25 | 1,220 | 1,224 | 1,183 | 1,218 | 140,800 |
| 2008/11/21 | 1,163 | 1,219 | 1,153 | 1,212 | 110,200 |
| 2008/11/20 | 1,178 | 1,207 | 1,163 | 1,183 | 156,200 |
| 2008/11/19 | 1,210 | 1,211 | 1,183 | 1,197 | 169,700 |
| 2008/11/18 | 1,184 | 1,228 | 1,181 | 1,224 | 146,200 |
| 2008/11/17 | 1,161 | 1,196 | 1,153 | 1,180 | 156,700 |
| 2008/11/14 | 1,187 | 1,200 | 1,162 | 1,166 | 106,800 |
| 2008/11/13 | 1,185 | 1,204 | 1,175 | 1,187 | 101,300 |
| 2008/11/12 | 1,193 | 1,215 | 1,176 | 1,196 | 180,500 |
| 2008/11/11 | 1,224 | 1,224 | 1,195 | 1,202 | 88,300 |
| 2008/11/10 | 1,213 | 1,235 | 1,208 | 1,218 | 212,600 |
| 2008/11/07 | 1,210 | 1,245 | 1,201 | 1,214 | 184,600 |
| 2008/11/06 | 1,201 | 1,229 | 1,201 | 1,225 | 116,500 |
| 2008/11/05 | 1,229 | 1,236 | 1,193 | 1,221 | 208,000 |
| 2008/11/04 | 1,224 | 1,235 | 1,202 | 1,232 | 146,600 |
| 2008/10/31 | 1,180 | 1,238 | 1,150 | 1,225 | 324,100 |
| 2008/10/30 | 1,155 | 1,174 | 1,126 | 1,148 | 308,200 |
| 2008/10/29 | 1,157 | 1,160 | 1,101 | 1,154 | 214,600 |
| 2008/10/28 | 1,046 | 1,117 | 1,030 | 1,117 | 255,200 |
| 2008/10/27 | 1,126 | 1,145 | 1,040 | 1,063 | 396,100 |
| 2008/10/24 | 1,160 | 1,194 | 1,127 | 1,138 | 294,700 |
| 2008/10/23 | 1,149 | 1,199 | 1,103 | 1,198 | 306,800 |
| 2008/10/22 | 1,210 | 1,241 | 1,186 | 1,186 | 127,700 |
| 2008/10/21 | 1,260 | 1,260 | 1,214 | 1,223 | 175,600 |
| 2008/10/20 | 1,191 | 1,253 | 1,191 | 1,251 | 158,100 |
| 2008/10/17 | 1,160 | 1,197 | 1,135 | 1,197 | 181,300 |
| 2008/10/16 | 1,114 | 1,158 | 1,075 | 1,125 | 217,700 |
| 2008/10/15 | 1,120 | 1,134 | 1,104 | 1,134 | 220,400 |
| 2008/10/14 | 1,200 | 1,204 | 1,103 | 1,124 | 446,000 |
| 2008/10/10 | 1,099 | 1,134 | 1,050 | 1,119 | 306,200 |
| 2008/10/09 | 1,043 | 1,142 | 1,034 | 1,107 | 207,800 |
| 2008/10/08 | 1,192 | 1,195 | 1,101 | 1,103 | 213,100 |
| 2008/10/07 | 1,191 | 1,217 | 1,162 | 1,212 | 238,100 |
| 2008/10/06 | 1,241 | 1,275 | 1,240 | 1,261 | 177,600 |
| 2008/10/03 | 1,259 | 1,263 | 1,240 | 1,246 | 154,600 |
| 2008/10/02 | 1,278 | 1,307 | 1,254 | 1,279 | 166,000 |
| 2008/10/01 | 1,280 | 1,293 | 1,268 | 1,275 | 307,600 |
| 2008/09/30 | 1,251 | 1,289 | 1,248 | 1,270 | 154,600 |
| 2008/09/29 | 1,333 | 1,344 | 1,293 | 1,296 | 128,100 |
| 2008/09/26 | 1,330 | 1,344 | 1,299 | 1,327 | 129,600 |
| 2008/09/25 | 1,330 | 1,341 | 1,311 | 1,327 | 75,700 |
| 2008/09/24 | 1,345 | 1,357 | 1,334 | 1,351 | 171,200 |
| 2008/09/22 | 1,347 | 1,350 | 1,334 | 1,339 | 119,000 |
| 2008/09/19 | 1,322 | 1,340 | 1,319 | 1,338 | 207,700 |
| 2008/09/18 | 1,277 | 1,325 | 1,264 | 1,317 | 159,600 |
| 2008/09/17 | 1,310 | 1,325 | 1,297 | 1,300 | 139,700 |
| 2008/09/16 | 1,248 | 1,313 | 1,241 | 1,310 | 229,900 |
| 2008/09/12 | 1,287 | 1,300 | 1,283 | 1,297 | 135,600 |
| 2008/09/11 | 1,292 | 1,309 | 1,292 | 1,300 | 96,700 |
| 2008/09/10 | 1,280 | 1,309 | 1,280 | 1,305 | 112,700 |
| 2008/09/09 | 1,288 | 1,298 | 1,283 | 1,288 | 98,000 |
| 2008/09/08 | 1,279 | 1,296 | 1,269 | 1,284 | 113,700 |
| 2008/09/05 | 1,255 | 1,281 | 1,255 | 1,259 | 111,200 |
| 2008/09/04 | 1,282 | 1,298 | 1,279 | 1,295 | 122,000 |
| 2008/09/03 | 1,256 | 1,284 | 1,256 | 1,282 | 87,600 |
| 2008/09/02 | 1,266 | 1,279 | 1,241 | 1,247 | 105,100 |
| 2008/09/01 | 1,280 | 1,289 | 1,264 | 1,275 | 49,300 |
| 2008/08/29 | 1,285 | 1,295 | 1,280 | 1,292 | 123,500 |
| 2008/08/28 | 1,259 | 1,270 | 1,250 | 1,269 | 63,800 |
| 2008/08/27 | 1,276 | 1,276 | 1,241 | 1,259 | 68,000 |
| 2008/08/26 | 1,261 | 1,261 | 1,241 | 1,256 | 64,400 |
| 2008/08/25 | 1,248 | 1,262 | 1,247 | 1,255 | 58,400 |
| 2008/08/22 | 1,245 | 1,259 | 1,230 | 1,236 | 74,600 |
| 2008/08/21 | 1,270 | 1,270 | 1,236 | 1,247 | 97,300 |
| 2008/08/20 | 1,260 | 1,270 | 1,246 | 1,270 | 110,600 |
| 2008/08/19 | 1,286 | 1,287 | 1,256 | 1,264 | 122,700 |
| 2008/08/18 | 1,275 | 1,320 | 1,275 | 1,306 | 95,400 |
| 2008/08/15 | 1,252 | 1,282 | 1,252 | 1,275 | 94,700 |
| 2008/08/14 | 1,251 | 1,288 | 1,251 | 1,272 | 123,400 |
| 2008/08/13 | 1,295 | 1,300 | 1,270 | 1,280 | 93,900 |
| 2008/08/12 | 1,309 | 1,312 | 1,297 | 1,300 | 96,700 |
| 2008/08/11 | 1,300 | 1,313 | 1,294 | 1,310 | 72,200 |
| 2008/08/08 | 1,298 | 1,314 | 1,281 | 1,311 | 81,300 |
| 2008/08/07 | 1,334 | 1,334 | 1,302 | 1,311 | 88,900 |
| 2008/08/06 | 1,326 | 1,338 | 1,317 | 1,334 | 121,600 |
| 2008/08/05 | 1,289 | 1,319 | 1,287 | 1,311 | 128,600 |
| 2008/08/04 | 1,296 | 1,299 | 1,290 | 1,290 | 62,300 |
| 2008/08/01 | 1,267 | 1,299 | 1,267 | 1,296 | 179,000 |
| 2008/07/31 | 1,230 | 1,286 | 1,230 | 1,286 | 316,600 |
| 2008/07/30 | 1,250 | 1,262 | 1,233 | 1,242 | 202,700 |
| 2008/07/29 | 1,245 | 1,248 | 1,229 | 1,247 | 87,600 |
| 2008/07/28 | 1,264 | 1,264 | 1,245 | 1,249 | 70,400 |
| 2008/07/25 | 1,236 | 1,248 | 1,235 | 1,244 | 132,600 |
| 2008/07/24 | 1,225 | 1,237 | 1,219 | 1,236 | 104,600 |
| 2008/07/23 | 1,226 | 1,226 | 1,216 | 1,216 | 71,400 |
| 2008/07/22 | 1,202 | 1,219 | 1,201 | 1,217 | 76,700 |
| 2008/07/18 | 1,213 | 1,217 | 1,199 | 1,201 | 143,800 |
| 2008/07/17 | 1,212 | 1,215 | 1,208 | 1,212 | 78,200 |
| 2008/07/16 | 1,214 | 1,219 | 1,208 | 1,210 | 69,800 |
| 2008/07/15 | 1,229 | 1,229 | 1,216 | 1,221 | 127,400 |
| 2008/07/14 | 1,238 | 1,240 | 1,225 | 1,227 | 135,600 |
| 2008/07/11 | 1,225 | 1,234 | 1,221 | 1,225 | 170,600 |
| 2008/07/10 | 1,225 | 1,231 | 1,222 | 1,225 | 93,600 |
| 2008/07/09 | 1,243 | 1,245 | 1,224 | 1,225 | 238,800 |
| 2008/07/08 | 1,236 | 1,247 | 1,234 | 1,238 | 96,100 |
| 2008/07/07 | 1,255 | 1,263 | 1,248 | 1,255 | 64,600 |
| 2008/07/04 | 1,259 | 1,259 | 1,240 | 1,253 | 88,800 |
| 2008/07/03 | 1,241 | 1,264 | 1,233 | 1,257 | 149,700 |
| 2008/07/02 | 1,269 | 1,271 | 1,238 | 1,247 | 132,600 |
| 2008/07/01 | 1,270 | 1,279 | 1,258 | 1,265 | 138,500 |
| 2008/06/30 | 1,240 | 1,267 | 1,240 | 1,265 | 204,600 |
| 2008/06/27 | 1,230 | 1,235 | 1,221 | 1,232 | 173,400 |
| 2008/06/26 | 1,247 | 1,248 | 1,233 | 1,240 | 122,100 |
| 2008/06/25 | 1,219 | 1,249 | 1,219 | 1,249 | 138,100 |
| 2008/06/24 | 1,222 | 1,233 | 1,215 | 1,226 | 149,100 |
| 2008/06/23 | 1,220 | 1,227 | 1,207 | 1,222 | 162,300 |
| 2008/06/20 | 1,230 | 1,234 | 1,224 | 1,225 | 130,900 |
| 2008/06/19 | 1,245 | 1,247 | 1,227 | 1,230 | 152,900 |
| 2008/06/18 | 1,232 | 1,242 | 1,229 | 1,241 | 173,100 |
| 2008/06/17 | 1,219 | 1,227 | 1,214 | 1,223 | 133,000 |
| 2008/06/16 | 1,213 | 1,220 | 1,210 | 1,214 | 97,900 |
| 2008/06/13 | 1,210 | 1,213 | 1,208 | 1,211 | 199,800 |
| 2008/06/12 | 1,201 | 1,215 | 1,200 | 1,215 | 215,100 |
| 2008/06/11 | 1,208 | 1,210 | 1,199 | 1,200 | 169,600 |
| 2008/06/10 | 1,205 | 1,210 | 1,199 | 1,210 | 243,100 |
| 2008/06/09 | 1,201 | 1,211 | 1,198 | 1,202 | 209,100 |
| 2008/06/06 | 1,217 | 1,219 | 1,206 | 1,206 | 161,900 |
| 2008/06/05 | 1,210 | 1,217 | 1,205 | 1,217 | 158,400 |
| 2008/06/04 | 1,207 | 1,217 | 1,206 | 1,211 | 161,000 |
| 2008/06/03 | 1,218 | 1,223 | 1,205 | 1,206 | 215,900 |
| 2008/06/02 | 1,224 | 1,231 | 1,209 | 1,224 | 226,800 |
| 2008/05/30 | 1,235 | 1,235 | 1,217 | 1,223 | 254,600 |
| 2008/05/29 | 1,205 | 1,218 | 1,204 | 1,215 | 174,200 |
| 2008/05/28 | 1,224 | 1,224 | 1,202 | 1,203 | 189,500 |
| 2008/05/27 | 1,227 | 1,229 | 1,215 | 1,224 | 115,200 |
| 2008/05/26 | 1,220 | 1,229 | 1,205 | 1,205 | 169,800 |
| 2008/05/23 | 1,220 | 1,230 | 1,214 | 1,221 | 259,100 |
| 2008/05/22 | 1,220 | 1,228 | 1,215 | 1,221 | 152,900 |
| 2008/05/21 | 1,231 | 1,234 | 1,221 | 1,222 | 229,600 |
| 2008/05/20 | 1,234 | 1,241 | 1,230 | 1,238 | 180,600 |
| 2008/05/19 | 1,232 | 1,240 | 1,228 | 1,233 | 181,600 |
| 2008/05/16 | 1,240 | 1,244 | 1,226 | 1,231 | 239,600 |
| 2008/05/15 | 1,245 | 1,251 | 1,238 | 1,240 | 187,300 |
| 2008/05/14 | 1,228 | 1,248 | 1,228 | 1,241 | 226,400 |
| 2008/05/13 | 1,235 | 1,241 | 1,221 | 1,224 | 262,800 |
| 2008/05/12 | 1,240 | 1,244 | 1,233 | 1,235 | 144,800 |
| 2008/05/09 | 1,263 | 1,263 | 1,243 | 1,244 | 265,400 |
| 2008/05/08 | 1,276 | 1,276 | 1,261 | 1,263 | 206,200 |
| 2008/05/07 | 1,275 | 1,281 | 1,262 | 1,271 | 323,500 |
| 2008/05/02 | 1,324 | 1,346 | 1,277 | 1,278 | 462,300 |
| 2008/05/01 | 1,300 | 1,315 | 1,292 | 1,308 | 234,500 |
| 2008/04/30 | 1,293 | 1,298 | 1,282 | 1,298 | 193,800 |
| 2008/04/28 | 1,296 | 1,296 | 1,275 | 1,279 | 127,000 |
| 2008/04/25 | 1,265 | 1,283 | 1,262 | 1,276 | 98,900 |
| 2008/04/24 | 1,283 | 1,287 | 1,253 | 1,254 | 298,500 |
| 2008/04/23 | 1,305 | 1,306 | 1,282 | 1,286 | 238,900 |
| 2008/04/22 | 1,293 | 1,310 | 1,287 | 1,305 | 171,600 |
| 2008/04/21 | 1,288 | 1,294 | 1,284 | 1,292 | 137,000 |
| 2008/04/18 | 1,292 | 1,295 | 1,266 | 1,280 | 243,600 |
| 2008/04/17 | 1,318 | 1,320 | 1,290 | 1,293 | 206,400 |
| 2008/04/16 | 1,315 | 1,317 | 1,302 | 1,317 | 174,900 |
| 2008/04/15 | 1,317 | 1,323 | 1,306 | 1,315 | 214,500 |
| 2008/04/14 | 1,345 | 1,346 | 1,327 | 1,337 | 231,700 |
| 2008/04/11 | 1,371 | 1,372 | 1,357 | 1,365 | 209,800 |
| 2008/04/10 | 1,405 | 1,405 | 1,378 | 1,388 | 130,400 |
| 2008/04/09 | 1,425 | 1,431 | 1,410 | 1,417 | 161,700 |
| 2008/04/08 | 1,420 | 1,432 | 1,419 | 1,430 | 123,500 |
| 2008/04/07 | 1,402 | 1,432 | 1,401 | 1,429 | 184,300 |
| 2008/04/04 | 1,415 | 1,417 | 1,398 | 1,411 | 188,600 |
| 2008/04/03 | 1,415 | 1,425 | 1,408 | 1,425 | 237,000 |
| 2008/04/02 | 1,395 | 1,425 | 1,385 | 1,415 | 364,000 |
| 2008/04/01 | 1,360 | 1,390 | 1,360 | 1,388 | 201,400 |
| 2008/03/31 | 1,368 | 1,375 | 1,359 | 1,374 | 176,900 |
| 2008/03/28 | 1,378 | 1,393 | 1,366 | 1,388 | 142,200 |
| 2008/03/27 | 1,371 | 1,393 | 1,364 | 1,385 | 309,100 |
| 2008/03/26 | 1,320 | 1,379 | 1,320 | 1,373 | 477,300 |
| 2008/03/25 | 1,414 | 1,416 | 1,402 | 1,408 | 422,200 |
| 2008/03/24 | 1,420 | 1,422 | 1,407 | 1,411 | 240,600 |
| 2008/03/21 | 1,416 | 1,425 | 1,413 | 1,418 | 205,900 |
| 2008/03/19 | 1,428 | 1,428 | 1,407 | 1,416 | 131,700 |
| 2008/03/18 | 1,395 | 1,410 | 1,364 | 1,410 | 168,500 |
| 2008/03/17 | 1,415 | 1,415 | 1,374 | 1,386 | 138,900 |
| 2008/03/14 | 1,431 | 1,447 | 1,420 | 1,426 | 409,300 |
| 2008/03/13 | 1,413 | 1,421 | 1,400 | 1,406 | 163,400 |
| 2008/03/12 | 1,433 | 1,441 | 1,413 | 1,433 | 138,600 |
| 2008/03/11 | 1,411 | 1,424 | 1,393 | 1,424 | 264,900 |
| 2008/03/10 | 1,434 | 1,440 | 1,399 | 1,416 | 224,000 |
| 2008/03/07 | 1,418 | 1,445 | 1,410 | 1,433 | 187,300 |
| 2008/03/06 | 1,400 | 1,445 | 1,399 | 1,439 | 297,300 |
| 2008/03/05 | 1,362 | 1,391 | 1,362 | 1,389 | 219,200 |
| 2008/03/04 | 1,357 | 1,370 | 1,333 | 1,359 | 353,900 |
| 2008/03/03 | 1,350 | 1,361 | 1,331 | 1,356 | 222,700 |
| 2008/02/29 | 1,380 | 1,381 | 1,360 | 1,375 | 327,000 |
| 2008/02/28 | 1,405 | 1,405 | 1,382 | 1,390 | 257,100 |
| 2008/02/27 | 1,420 | 1,428 | 1,401 | 1,412 | 216,000 |
| 2008/02/26 | 1,442 | 1,444 | 1,390 | 1,398 | 320,800 |
| 2008/02/25 | 1,440 | 1,449 | 1,431 | 1,441 | 305,300 |
| 2008/02/22 | 1,420 | 1,452 | 1,417 | 1,444 | 393,200 |
| 2008/02/21 | 1,407 | 1,444 | 1,405 | 1,440 | 606,000 |
| 2008/02/20 | 1,393 | 1,393 | 1,350 | 1,351 | 217,400 |
| 2008/02/19 | 1,397 | 1,397 | 1,377 | 1,386 | 185,300 |
| 2008/02/18 | 1,370 | 1,385 | 1,355 | 1,380 | 180,500 |
| 2008/02/15 | 1,360 | 1,372 | 1,340 | 1,365 | 260,200 |
| 2008/02/14 | 1,360 | 1,382 | 1,360 | 1,375 | 307,500 |
| 2008/02/13 | 1,333 | 1,350 | 1,319 | 1,325 | 243,700 |
| 2008/02/12 | 1,325 | 1,334 | 1,310 | 1,328 | 419,600 |
| 2008/02/08 | 1,300 | 1,370 | 1,299 | 1,341 | 534,200 |
| 2008/02/07 | 1,265 | 1,287 | 1,255 | 1,287 | 355,000 |
| 2008/02/06 | 1,283 | 1,285 | 1,262 | 1,264 | 274,600 |
| 2008/02/05 | 1,261 | 1,296 | 1,261 | 1,282 | 391,100 |
| 2008/02/04 | 1,297 | 1,297 | 1,255 | 1,258 | 512,100 |
| 2008/02/01 | 1,328 | 1,328 | 1,295 | 1,296 | 570,600 |
| 2008/01/31 | 1,270 | 1,338 | 1,266 | 1,331 | 644,300 |
| 2008/01/30 | 1,271 | 1,284 | 1,259 | 1,266 | 339,300 |
| 2008/01/29 | 1,260 | 1,275 | 1,249 | 1,251 | 272,500 |
| 2008/01/28 | 1,270 | 1,279 | 1,241 | 1,257 | 417,800 |
| 2008/01/25 | 1,224 | 1,241 | 1,205 | 1,231 | 579,800 |
| 2008/01/24 | 1,185 | 1,220 | 1,185 | 1,206 | 950,700 |
| 2008/01/23 | 1,280 | 1,283 | 1,240 | 1,245 | 451,300 |
| 2008/01/22 | 1,254 | 1,264 | 1,220 | 1,220 | 405,100 |
| 2008/01/21 | 1,273 | 1,290 | 1,263 | 1,266 | 463,700 |
| 2008/01/18 | 1,309 | 1,309 | 1,254 | 1,278 | 829,100 |
| 2008/01/17 | 1,313 | 1,333 | 1,303 | 1,318 | 526,000 |
| 2008/01/16 | 1,351 | 1,359 | 1,320 | 1,320 | 586,100 |
| 2008/01/15 | 1,355 | 1,393 | 1,355 | 1,379 | 606,800 |
| 2008/01/11 | 1,356 | 1,364 | 1,349 | 1,353 | 250,200 |
| 2008/01/10 | 1,356 | 1,369 | 1,354 | 1,356 | 332,000 |
| 2008/01/09 | 1,327 | 1,357 | 1,316 | 1,356 | 240,700 |
| 2008/01/08 | 1,338 | 1,340 | 1,324 | 1,327 | 289,000 |
| 2008/01/07 | 1,336 | 1,344 | 1,319 | 1,338 | 310,000 |
| 2008/01/04 | 1,363 | 1,365 | 1,335 | 1,336 | 187,300 |