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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,730 | 1,730 | 1,677 | 1,681 | 173,100 |
| 2009/12/29 | 1,735 | 1,735 | 1,715 | 1,720 | 65,800 |
| 2009/12/28 | 1,717 | 1,742 | 1,714 | 1,725 | 116,300 |
| 2009/12/25 | 1,716 | 1,723 | 1,700 | 1,712 | 148,200 |
| 2009/12/24 | 1,743 | 1,749 | 1,725 | 1,730 | 135,600 |
| 2009/12/22 | 1,746 | 1,752 | 1,740 | 1,742 | 95,600 |
| 2009/12/21 | 1,760 | 1,760 | 1,731 | 1,745 | 132,100 |
| 2009/12/18 | 1,745 | 1,772 | 1,740 | 1,762 | 153,300 |
| 2009/12/17 | 1,752 | 1,764 | 1,737 | 1,745 | 112,400 |
| 2009/12/16 | 1,752 | 1,785 | 1,739 | 1,751 | 165,100 |
| 2009/12/15 | 1,752 | 1,765 | 1,736 | 1,761 | 118,000 |
| 2009/12/14 | 1,788 | 1,788 | 1,738 | 1,753 | 238,300 |
| 2009/12/11 | 1,753 | 1,758 | 1,726 | 1,747 | 326,000 |
| 2009/12/10 | 1,798 | 1,815 | 1,737 | 1,765 | 460,300 |
| 2009/12/09 | 1,759 | 1,800 | 1,756 | 1,797 | 252,800 |
| 2009/12/08 | 1,754 | 1,784 | 1,752 | 1,762 | 209,900 |
| 2009/12/07 | 1,780 | 1,785 | 1,736 | 1,755 | 203,900 |
| 2009/12/04 | 1,767 | 1,780 | 1,764 | 1,773 | 185,400 |
| 2009/12/03 | 1,756 | 1,780 | 1,749 | 1,777 | 190,600 |
| 2009/12/02 | 1,760 | 1,769 | 1,740 | 1,753 | 149,700 |
| 2009/12/01 | 1,700 | 1,760 | 1,698 | 1,759 | 260,500 |
| 2009/11/30 | 1,680 | 1,740 | 1,671 | 1,740 | 315,500 |
| 2009/11/27 | 1,648 | 1,677 | 1,636 | 1,658 | 135,200 |
| 2009/11/26 | 1,677 | 1,677 | 1,652 | 1,657 | 100,500 |
| 2009/11/25 | 1,618 | 1,675 | 1,618 | 1,670 | 229,800 |
| 2009/11/24 | 1,658 | 1,693 | 1,647 | 1,678 | 228,300 |
| 2009/11/20 | 1,645 | 1,663 | 1,638 | 1,658 | 106,700 |
| 2009/11/19 | 1,617 | 1,661 | 1,615 | 1,660 | 140,400 |
| 2009/11/18 | 1,604 | 1,675 | 1,599 | 1,667 | 366,700 |
| 2009/11/17 | 1,676 | 1,684 | 1,648 | 1,663 | 221,300 |
| 2009/11/16 | 1,688 | 1,706 | 1,676 | 1,706 | 159,700 |
| 2009/11/13 | 1,728 | 1,741 | 1,684 | 1,706 | 362,400 |
| 2009/11/12 | 1,689 | 1,737 | 1,681 | 1,729 | 853,900 |
| 2009/11/11 | 1,646 | 1,690 | 1,645 | 1,673 | 312,000 |
| 2009/11/10 | 1,628 | 1,694 | 1,607 | 1,648 | 637,500 |
| 2009/11/09 | 1,553 | 1,580 | 1,530 | 1,575 | 172,900 |
| 2009/11/06 | 1,561 | 1,562 | 1,532 | 1,553 | 163,500 |
| 2009/11/05 | 1,590 | 1,590 | 1,559 | 1,563 | 88,800 |
| 2009/11/04 | 1,618 | 1,618 | 1,588 | 1,598 | 103,900 |
| 2009/11/02 | 1,615 | 1,627 | 1,601 | 1,624 | 206,300 |
| 2009/10/30 | 1,599 | 1,615 | 1,584 | 1,614 | 257,700 |
| 2009/10/29 | 1,545 | 1,591 | 1,545 | 1,573 | 361,300 |
| 2009/10/28 | 1,602 | 1,608 | 1,549 | 1,559 | 347,600 |
| 2009/10/27 | 1,605 | 1,633 | 1,604 | 1,613 | 267,000 |
| 2009/10/26 | 1,571 | 1,608 | 1,571 | 1,602 | 163,900 |
| 2009/10/23 | 1,605 | 1,626 | 1,590 | 1,600 | 222,800 |
| 2009/10/22 | 1,610 | 1,616 | 1,575 | 1,599 | 242,700 |
| 2009/10/21 | 1,584 | 1,615 | 1,580 | 1,611 | 217,600 |
| 2009/10/20 | 1,598 | 1,600 | 1,561 | 1,575 | 315,900 |
| 2009/10/19 | 1,590 | 1,598 | 1,560 | 1,594 | 353,300 |
| 2009/10/16 | 1,520 | 1,573 | 1,520 | 1,573 | 504,200 |
| 2009/10/15 | 1,488 | 1,515 | 1,484 | 1,515 | 328,100 |
| 2009/10/14 | 1,475 | 1,485 | 1,465 | 1,477 | 210,600 |
| 2009/10/13 | 1,471 | 1,478 | 1,460 | 1,474 | 224,900 |
| 2009/10/09 | 1,479 | 1,479 | 1,449 | 1,470 | 278,800 |
| 2009/10/08 | 1,474 | 1,480 | 1,451 | 1,474 | 314,200 |
| 2009/10/07 | 1,450 | 1,495 | 1,449 | 1,474 | 603,700 |
| 2009/10/06 | 1,430 | 1,439 | 1,404 | 1,439 | 280,300 |
| 2009/10/05 | 1,449 | 1,449 | 1,419 | 1,432 | 331,800 |
| 2009/10/02 | 1,415 | 1,459 | 1,410 | 1,449 | 429,500 |
| 2009/10/01 | 1,422 | 1,448 | 1,407 | 1,435 | 339,200 |
| 2009/09/30 | 1,389 | 1,424 | 1,383 | 1,423 | 198,800 |
| 2009/09/29 | 1,392 | 1,399 | 1,359 | 1,375 | 354,100 |
| 2009/09/28 | 1,425 | 1,435 | 1,373 | 1,393 | 373,600 |
| 2009/09/25 | 1,439 | 1,447 | 1,426 | 1,427 | 230,000 |
| 2009/09/24 | 1,450 | 1,450 | 1,420 | 1,450 | 325,100 |
| 2009/09/18 | 1,402 | 1,429 | 1,400 | 1,414 | 302,700 |
| 2009/09/17 | 1,410 | 1,464 | 1,410 | 1,438 | 550,200 |
| 2009/09/16 | 1,390 | 1,397 | 1,364 | 1,376 | 267,000 |
| 2009/09/15 | 1,359 | 1,385 | 1,350 | 1,381 | 258,300 |
| 2009/09/14 | 1,340 | 1,404 | 1,320 | 1,358 | 348,200 |
| 2009/09/11 | 1,320 | 1,324 | 1,302 | 1,320 | 187,600 |
| 2009/09/10 | 1,330 | 1,338 | 1,310 | 1,321 | 162,500 |
| 2009/09/09 | 1,310 | 1,325 | 1,305 | 1,323 | 244,300 |
| 2009/09/08 | 1,295 | 1,306 | 1,293 | 1,305 | 168,900 |
| 2009/09/07 | 1,300 | 1,300 | 1,283 | 1,292 | 102,200 |
| 2009/09/04 | 1,301 | 1,301 | 1,281 | 1,289 | 103,900 |
| 2009/09/03 | 1,281 | 1,310 | 1,281 | 1,300 | 89,700 |
| 2009/09/02 | 1,295 | 1,308 | 1,282 | 1,301 | 118,300 |
| 2009/09/01 | 1,300 | 1,310 | 1,291 | 1,305 | 139,000 |
| 2009/08/31 | 1,340 | 1,344 | 1,305 | 1,312 | 199,200 |
| 2009/08/28 | 1,310 | 1,350 | 1,309 | 1,344 | 258,600 |
| 2009/08/27 | 1,320 | 1,347 | 1,310 | 1,330 | 381,100 |
| 2009/08/26 | 1,250 | 1,310 | 1,241 | 1,305 | 563,400 |
| 2009/08/25 | 1,180 | 1,185 | 1,173 | 1,179 | 70,500 |
| 2009/08/24 | 1,179 | 1,189 | 1,174 | 1,185 | 97,600 |
| 2009/08/21 | 1,161 | 1,175 | 1,157 | 1,169 | 125,500 |
| 2009/08/20 | 1,145 | 1,159 | 1,141 | 1,156 | 97,700 |
| 2009/08/19 | 1,145 | 1,147 | 1,141 | 1,145 | 58,000 |
| 2009/08/18 | 1,144 | 1,152 | 1,143 | 1,150 | 30,300 |
| 2009/08/17 | 1,150 | 1,150 | 1,144 | 1,147 | 62,300 |
| 2009/08/14 | 1,147 | 1,152 | 1,146 | 1,148 | 53,800 |
| 2009/08/13 | 1,149 | 1,153 | 1,146 | 1,146 | 35,400 |
| 2009/08/12 | 1,150 | 1,154 | 1,144 | 1,145 | 52,700 |
| 2009/08/11 | 1,155 | 1,160 | 1,152 | 1,158 | 53,400 |
| 2009/08/10 | 1,157 | 1,157 | 1,146 | 1,151 | 41,700 |
| 2009/08/07 | 1,155 | 1,155 | 1,147 | 1,152 | 44,600 |
| 2009/08/06 | 1,151 | 1,165 | 1,151 | 1,160 | 118,000 |
| 2009/08/05 | 1,150 | 1,154 | 1,145 | 1,146 | 51,000 |
| 2009/08/04 | 1,149 | 1,151 | 1,141 | 1,148 | 57,300 |
| 2009/08/03 | 1,157 | 1,160 | 1,141 | 1,146 | 63,600 |
| 2009/07/31 | 1,154 | 1,154 | 1,135 | 1,142 | 67,200 |
| 2009/07/30 | 1,143 | 1,150 | 1,140 | 1,149 | 45,600 |
| 2009/07/29 | 1,145 | 1,152 | 1,143 | 1,149 | 34,400 |
| 2009/07/28 | 1,156 | 1,157 | 1,144 | 1,151 | 47,100 |
| 2009/07/27 | 1,174 | 1,174 | 1,151 | 1,155 | 70,700 |
| 2009/07/24 | 1,140 | 1,153 | 1,139 | 1,151 | 51,100 |
| 2009/07/23 | 1,147 | 1,153 | 1,140 | 1,140 | 51,700 |
| 2009/07/22 | 1,145 | 1,150 | 1,136 | 1,147 | 46,000 |
| 2009/07/21 | 1,140 | 1,149 | 1,136 | 1,141 | 55,700 |
| 2009/07/17 | 1,136 | 1,139 | 1,129 | 1,132 | 58,700 |
| 2009/07/16 | 1,155 | 1,155 | 1,134 | 1,137 | 55,400 |
| 2009/07/15 | 1,138 | 1,146 | 1,134 | 1,137 | 50,200 |
| 2009/07/14 | 1,158 | 1,158 | 1,125 | 1,137 | 92,400 |
| 2009/07/13 | 1,151 | 1,165 | 1,141 | 1,142 | 69,200 |
| 2009/07/10 | 1,147 | 1,166 | 1,147 | 1,158 | 40,700 |
| 2009/07/09 | 1,160 | 1,160 | 1,145 | 1,150 | 84,700 |
| 2009/07/08 | 1,172 | 1,175 | 1,161 | 1,162 | 101,400 |
| 2009/07/07 | 1,174 | 1,192 | 1,174 | 1,187 | 62,300 |
| 2009/07/06 | 1,173 | 1,178 | 1,164 | 1,173 | 72,700 |
| 2009/07/03 | 1,161 | 1,177 | 1,161 | 1,175 | 53,500 |
| 2009/07/02 | 1,192 | 1,192 | 1,174 | 1,181 | 102,700 |
| 2009/07/01 | 1,155 | 1,197 | 1,155 | 1,186 | 190,800 |
| 2009/06/30 | 1,174 | 1,175 | 1,160 | 1,175 | 52,300 |
| 2009/06/29 | 1,165 | 1,175 | 1,150 | 1,158 | 59,500 |
| 2009/06/26 | 1,145 | 1,163 | 1,140 | 1,160 | 87,500 |
| 2009/06/25 | 1,132 | 1,155 | 1,132 | 1,154 | 90,900 |
| 2009/06/24 | 1,149 | 1,149 | 1,136 | 1,145 | 46,800 |
| 2009/06/23 | 1,140 | 1,153 | 1,137 | 1,143 | 60,100 |
| 2009/06/22 | 1,147 | 1,169 | 1,144 | 1,158 | 147,900 |
| 2009/06/19 | 1,126 | 1,144 | 1,121 | 1,144 | 157,400 |
| 2009/06/18 | 1,122 | 1,136 | 1,120 | 1,136 | 92,000 |
| 2009/06/17 | 1,122 | 1,133 | 1,122 | 1,131 | 72,700 |
| 2009/06/16 | 1,130 | 1,139 | 1,126 | 1,139 | 90,700 |
| 2009/06/15 | 1,137 | 1,140 | 1,130 | 1,138 | 59,500 |
| 2009/06/12 | 1,141 | 1,141 | 1,129 | 1,133 | 156,900 |
| 2009/06/11 | 1,126 | 1,130 | 1,120 | 1,129 | 92,100 |
| 2009/06/10 | 1,121 | 1,133 | 1,120 | 1,126 | 223,200 |
| 2009/06/09 | 1,120 | 1,143 | 1,120 | 1,133 | 103,900 |
| 2009/06/08 | 1,129 | 1,138 | 1,125 | 1,126 | 91,400 |
| 2009/06/05 | 1,145 | 1,148 | 1,131 | 1,135 | 70,900 |
| 2009/06/04 | 1,130 | 1,141 | 1,130 | 1,137 | 74,000 |
| 2009/06/03 | 1,125 | 1,148 | 1,123 | 1,139 | 165,500 |
| 2009/06/02 | 1,128 | 1,134 | 1,118 | 1,125 | 82,800 |
| 2009/06/01 | 1,125 | 1,135 | 1,115 | 1,121 | 108,400 |
| 2009/05/29 | 1,130 | 1,134 | 1,123 | 1,123 | 128,600 |
| 2009/05/28 | 1,130 | 1,148 | 1,128 | 1,141 | 121,800 |
| 2009/05/27 | 1,137 | 1,147 | 1,133 | 1,135 | 69,000 |
| 2009/05/26 | 1,135 | 1,143 | 1,125 | 1,139 | 115,500 |
| 2009/05/25 | 1,131 | 1,147 | 1,128 | 1,129 | 113,200 |
| 2009/05/22 | 1,130 | 1,144 | 1,122 | 1,129 | 111,600 |
| 2009/05/21 | 1,145 | 1,145 | 1,126 | 1,134 | 140,500 |
| 2009/05/20 | 1,130 | 1,155 | 1,130 | 1,154 | 135,800 |
| 2009/05/19 | 1,139 | 1,142 | 1,128 | 1,138 | 93,500 |
| 2009/05/18 | 1,130 | 1,148 | 1,130 | 1,138 | 82,800 |
| 2009/05/15 | 1,132 | 1,151 | 1,132 | 1,150 | 108,600 |
| 2009/05/14 | 1,150 | 1,153 | 1,132 | 1,134 | 120,300 |
| 2009/05/13 | 1,150 | 1,159 | 1,149 | 1,158 | 101,100 |
| 2009/05/12 | 1,149 | 1,168 | 1,149 | 1,158 | 59,400 |
| 2009/05/11 | 1,140 | 1,161 | 1,138 | 1,158 | 160,700 |
| 2009/05/08 | 1,135 | 1,157 | 1,130 | 1,155 | 151,800 |
| 2009/05/07 | 1,133 | 1,136 | 1,123 | 1,131 | 115,000 |
| 2009/05/01 | 1,120 | 1,138 | 1,116 | 1,122 | 127,200 |
| 2009/04/30 | 1,140 | 1,145 | 1,126 | 1,126 | 117,600 |
| 2009/04/28 | 1,145 | 1,148 | 1,121 | 1,121 | 79,800 |
| 2009/04/27 | 1,147 | 1,148 | 1,119 | 1,137 | 61,100 |
| 2009/04/24 | 1,128 | 1,134 | 1,118 | 1,127 | 62,700 |
| 2009/04/23 | 1,116 | 1,148 | 1,116 | 1,142 | 87,800 |
| 2009/04/22 | 1,114 | 1,137 | 1,110 | 1,130 | 77,000 |
| 2009/04/21 | 1,110 | 1,138 | 1,110 | 1,126 | 76,000 |
| 2009/04/20 | 1,142 | 1,157 | 1,142 | 1,150 | 39,300 |
| 2009/04/17 | 1,162 | 1,162 | 1,140 | 1,142 | 51,700 |
| 2009/04/16 | 1,149 | 1,163 | 1,144 | 1,161 | 132,400 |
| 2009/04/15 | 1,129 | 1,145 | 1,118 | 1,139 | 93,900 |
| 2009/04/14 | 1,118 | 1,125 | 1,111 | 1,116 | 85,000 |
| 2009/04/13 | 1,116 | 1,122 | 1,110 | 1,118 | 107,400 |
| 2009/04/10 | 1,121 | 1,123 | 1,106 | 1,110 | 67,200 |
| 2009/04/09 | 1,105 | 1,121 | 1,105 | 1,121 | 59,100 |
| 2009/04/08 | 1,108 | 1,120 | 1,105 | 1,120 | 52,700 |
| 2009/04/07 | 1,102 | 1,122 | 1,100 | 1,117 | 126,300 |
| 2009/04/06 | 1,111 | 1,124 | 1,103 | 1,108 | 67,500 |
| 2009/04/03 | 1,152 | 1,152 | 1,122 | 1,124 | 62,500 |
| 2009/04/02 | 1,145 | 1,155 | 1,124 | 1,151 | 104,900 |
| 2009/04/01 | 1,108 | 1,141 | 1,102 | 1,139 | 119,500 |
| 2009/03/31 | 1,110 | 1,122 | 1,094 | 1,116 | 154,700 |
| 2009/03/30 | 1,160 | 1,175 | 1,135 | 1,135 | 69,100 |
| 2009/03/27 | 1,175 | 1,177 | 1,162 | 1,163 | 103,500 |
| 2009/03/26 | 1,180 | 1,188 | 1,159 | 1,181 | 155,700 |
| 2009/03/25 | 1,155 | 1,176 | 1,151 | 1,174 | 259,300 |
| 2009/03/24 | 1,153 | 1,159 | 1,143 | 1,155 | 136,800 |
| 2009/03/23 | 1,138 | 1,148 | 1,135 | 1,148 | 99,700 |
| 2009/03/19 | 1,134 | 1,134 | 1,116 | 1,123 | 79,500 |
| 2009/03/18 | 1,120 | 1,120 | 1,105 | 1,108 | 105,600 |
| 2009/03/17 | 1,119 | 1,129 | 1,108 | 1,124 | 112,000 |
| 2009/03/16 | 1,112 | 1,140 | 1,112 | 1,119 | 80,000 |
| 2009/03/13 | 1,062 | 1,105 | 1,062 | 1,092 | 214,400 |
| 2009/03/12 | 1,127 | 1,143 | 1,107 | 1,122 | 146,300 |
| 2009/03/11 | 1,123 | 1,124 | 1,106 | 1,107 | 87,500 |
| 2009/03/10 | 1,106 | 1,115 | 1,082 | 1,083 | 91,300 |
| 2009/03/09 | 1,120 | 1,124 | 1,106 | 1,110 | 84,600 |
| 2009/03/06 | 1,126 | 1,137 | 1,118 | 1,121 | 117,200 |
| 2009/03/05 | 1,149 | 1,170 | 1,139 | 1,146 | 101,100 |
| 2009/03/04 | 1,132 | 1,150 | 1,120 | 1,140 | 138,400 |
| 2009/03/03 | 1,116 | 1,127 | 1,104 | 1,112 | 63,200 |
| 2009/03/02 | 1,110 | 1,135 | 1,109 | 1,129 | 79,400 |
| 2009/02/27 | 1,124 | 1,131 | 1,101 | 1,122 | 82,000 |
| 2009/02/26 | 1,115 | 1,119 | 1,095 | 1,104 | 55,100 |
| 2009/02/25 | 1,115 | 1,116 | 1,100 | 1,108 | 77,300 |
| 2009/02/24 | 1,100 | 1,116 | 1,100 | 1,116 | 120,600 |
| 2009/02/23 | 1,085 | 1,114 | 1,085 | 1,114 | 64,200 |
| 2009/02/20 | 1,104 | 1,116 | 1,083 | 1,088 | 70,300 |
| 2009/02/19 | 1,122 | 1,124 | 1,105 | 1,115 | 95,700 |
| 2009/02/18 | 1,080 | 1,126 | 1,074 | 1,126 | 185,800 |
| 2009/02/17 | 1,087 | 1,091 | 1,057 | 1,063 | 192,100 |
| 2009/02/16 | 1,128 | 1,129 | 1,096 | 1,101 | 95,600 |
| 2009/02/13 | 1,123 | 1,131 | 1,088 | 1,101 | 153,700 |
| 2009/02/12 | 1,075 | 1,100 | 1,060 | 1,084 | 107,600 |
| 2009/02/10 | 1,089 | 1,096 | 1,060 | 1,073 | 143,400 |
| 2009/02/09 | 1,123 | 1,126 | 1,085 | 1,085 | 105,000 |
| 2009/02/06 | 1,105 | 1,141 | 1,103 | 1,121 | 195,700 |
| 2009/02/05 | 1,130 | 1,131 | 1,108 | 1,113 | 129,400 |
| 2009/02/04 | 1,150 | 1,163 | 1,127 | 1,135 | 176,500 |
| 2009/02/03 | 1,164 | 1,170 | 1,152 | 1,153 | 83,200 |
| 2009/02/02 | 1,161 | 1,164 | 1,143 | 1,157 | 112,800 |
| 2009/01/30 | 1,180 | 1,183 | 1,165 | 1,174 | 131,000 |
| 2009/01/29 | 1,180 | 1,185 | 1,165 | 1,181 | 119,300 |
| 2009/01/28 | 1,180 | 1,185 | 1,163 | 1,178 | 101,000 |
| 2009/01/27 | 1,180 | 1,190 | 1,173 | 1,180 | 114,000 |
| 2009/01/26 | 1,179 | 1,191 | 1,174 | 1,175 | 95,700 |
| 2009/01/23 | 1,180 | 1,196 | 1,172 | 1,189 | 124,100 |
| 2009/01/22 | 1,178 | 1,183 | 1,166 | 1,179 | 80,700 |
| 2009/01/21 | 1,151 | 1,187 | 1,151 | 1,175 | 141,400 |
| 2009/01/20 | 1,153 | 1,164 | 1,152 | 1,154 | 55,300 |
| 2009/01/19 | 1,161 | 1,171 | 1,150 | 1,156 | 101,900 |
| 2009/01/16 | 1,155 | 1,174 | 1,152 | 1,163 | 168,000 |
| 2009/01/15 | 1,179 | 1,180 | 1,154 | 1,155 | 162,200 |
| 2009/01/14 | 1,183 | 1,199 | 1,181 | 1,186 | 98,800 |
| 2009/01/13 | 1,180 | 1,197 | 1,171 | 1,182 | 126,700 |
| 2009/01/09 | 1,194 | 1,201 | 1,182 | 1,196 | 176,800 |
| 2009/01/08 | 1,181 | 1,192 | 1,177 | 1,185 | 67,500 |
| 2009/01/07 | 1,188 | 1,195 | 1,179 | 1,180 | 87,700 |
| 2009/01/06 | 1,180 | 1,184 | 1,176 | 1,180 | 49,100 |
| 2009/01/05 | 1,199 | 1,204 | 1,173 | 1,176 | 73,400 |