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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,216 | 1,228 | 1,208 | 1,219 | 113,200 |
| 2010/12/29 | 1,200 | 1,215 | 1,200 | 1,212 | 105,200 |
| 2010/12/28 | 1,195 | 1,201 | 1,195 | 1,199 | 54,200 |
| 2010/12/27 | 1,203 | 1,204 | 1,194 | 1,196 | 83,200 |
| 2010/12/24 | 1,200 | 1,210 | 1,195 | 1,201 | 88,400 |
| 2010/12/22 | 1,210 | 1,216 | 1,197 | 1,200 | 150,100 |
| 2010/12/21 | 1,218 | 1,223 | 1,205 | 1,217 | 121,500 |
| 2010/12/20 | 1,212 | 1,229 | 1,212 | 1,221 | 179,500 |
| 2010/12/17 | 1,237 | 1,242 | 1,222 | 1,234 | 232,000 |
| 2010/12/16 | 1,211 | 1,236 | 1,211 | 1,222 | 222,900 |
| 2010/12/15 | 1,199 | 1,210 | 1,191 | 1,210 | 133,000 |
| 2010/12/14 | 1,190 | 1,198 | 1,186 | 1,198 | 122,700 |
| 2010/12/13 | 1,181 | 1,190 | 1,180 | 1,189 | 99,500 |
| 2010/12/10 | 1,181 | 1,192 | 1,172 | 1,179 | 234,500 |
| 2010/12/09 | 1,175 | 1,182 | 1,172 | 1,176 | 99,100 |
| 2010/12/08 | 1,170 | 1,184 | 1,168 | 1,176 | 141,800 |
| 2010/12/07 | 1,165 | 1,171 | 1,161 | 1,170 | 128,200 |
| 2010/12/06 | 1,170 | 1,170 | 1,159 | 1,160 | 110,900 |
| 2010/12/03 | 1,166 | 1,170 | 1,162 | 1,166 | 100,700 |
| 2010/12/02 | 1,172 | 1,173 | 1,163 | 1,164 | 97,600 |
| 2010/12/01 | 1,158 | 1,163 | 1,143 | 1,163 | 151,700 |
| 2010/11/30 | 1,163 | 1,166 | 1,152 | 1,152 | 234,800 |
| 2010/11/29 | 1,169 | 1,173 | 1,165 | 1,167 | 100,100 |
| 2010/11/26 | 1,172 | 1,174 | 1,162 | 1,165 | 108,600 |
| 2010/11/25 | 1,164 | 1,172 | 1,162 | 1,166 | 131,100 |
| 2010/11/24 | 1,178 | 1,194 | 1,155 | 1,160 | 483,200 |
| 2010/11/22 | 1,214 | 1,214 | 1,205 | 1,208 | 50,600 |
| 2010/11/19 | 1,210 | 1,214 | 1,201 | 1,206 | 92,800 |
| 2010/11/18 | 1,180 | 1,207 | 1,180 | 1,207 | 114,500 |
| 2010/11/17 | 1,180 | 1,188 | 1,163 | 1,182 | 161,700 |
| 2010/11/16 | 1,204 | 1,206 | 1,193 | 1,201 | 226,800 |
| 2010/11/15 | 1,209 | 1,215 | 1,196 | 1,208 | 119,600 |
| 2010/11/12 | 1,165 | 1,213 | 1,165 | 1,200 | 189,600 |
| 2010/11/11 | 1,165 | 1,178 | 1,160 | 1,175 | 139,800 |
| 2010/11/10 | 1,150 | 1,174 | 1,150 | 1,165 | 155,700 |
| 2010/11/09 | 1,141 | 1,167 | 1,141 | 1,158 | 309,000 |
| 2010/11/08 | 1,147 | 1,160 | 1,141 | 1,158 | 205,200 |
| 2010/11/05 | 1,139 | 1,163 | 1,130 | 1,141 | 387,200 |
| 2010/11/04 | 1,141 | 1,142 | 1,095 | 1,121 | 792,700 |
| 2010/11/02 | 1,246 | 1,246 | 1,228 | 1,231 | 60,000 |
| 2010/11/01 | 1,238 | 1,251 | 1,238 | 1,246 | 109,800 |
| 2010/10/29 | 1,233 | 1,251 | 1,228 | 1,239 | 93,400 |
| 2010/10/28 | 1,240 | 1,251 | 1,235 | 1,241 | 174,300 |
| 2010/10/27 | 1,255 | 1,255 | 1,237 | 1,246 | 112,800 |
| 2010/10/26 | 1,243 | 1,257 | 1,240 | 1,254 | 75,600 |
| 2010/10/25 | 1,256 | 1,262 | 1,246 | 1,249 | 118,700 |
| 2010/10/22 | 1,251 | 1,273 | 1,250 | 1,260 | 137,400 |
| 2010/10/21 | 1,250 | 1,253 | 1,225 | 1,250 | 343,700 |
| 2010/10/20 | 1,250 | 1,259 | 1,242 | 1,252 | 118,200 |
| 2010/10/19 | 1,265 | 1,274 | 1,257 | 1,260 | 93,100 |
| 2010/10/18 | 1,251 | 1,264 | 1,249 | 1,264 | 94,300 |
| 2010/10/15 | 1,267 | 1,268 | 1,255 | 1,255 | 99,500 |
| 2010/10/14 | 1,271 | 1,293 | 1,270 | 1,277 | 185,000 |
| 2010/10/13 | 1,260 | 1,278 | 1,251 | 1,267 | 240,700 |
| 2010/10/12 | 1,296 | 1,296 | 1,257 | 1,260 | 309,700 |
| 2010/10/08 | 1,300 | 1,330 | 1,287 | 1,287 | 192,600 |
| 2010/10/07 | 1,281 | 1,314 | 1,281 | 1,307 | 161,200 |
| 2010/10/06 | 1,297 | 1,308 | 1,272 | 1,285 | 413,900 |
| 2010/10/05 | 1,300 | 1,303 | 1,267 | 1,277 | 544,700 |
| 2010/10/04 | 1,340 | 1,343 | 1,300 | 1,302 | 192,400 |
| 2010/10/01 | 1,335 | 1,353 | 1,333 | 1,347 | 110,600 |
| 2010/09/30 | 1,361 | 1,369 | 1,332 | 1,333 | 326,100 |
| 2010/09/29 | 1,336 | 1,363 | 1,335 | 1,354 | 262,300 |
| 2010/09/28 | 1,312 | 1,350 | 1,305 | 1,334 | 253,400 |
| 2010/09/27 | 1,330 | 1,347 | 1,319 | 1,339 | 391,400 |
| 2010/09/24 | 1,351 | 1,370 | 1,327 | 1,331 | 450,100 |
| 2010/09/22 | 1,356 | 1,367 | 1,352 | 1,357 | 225,700 |
| 2010/09/21 | 1,378 | 1,378 | 1,360 | 1,369 | 124,700 |
| 2010/09/17 | 1,376 | 1,385 | 1,370 | 1,377 | 140,200 |
| 2010/09/16 | 1,395 | 1,398 | 1,376 | 1,381 | 133,500 |
| 2010/09/15 | 1,389 | 1,407 | 1,384 | 1,393 | 119,900 |
| 2010/09/14 | 1,413 | 1,415 | 1,366 | 1,383 | 177,700 |
| 2010/09/13 | 1,400 | 1,440 | 1,397 | 1,421 | 231,900 |
| 2010/09/10 | 1,374 | 1,399 | 1,366 | 1,395 | 180,200 |
| 2010/09/09 | 1,364 | 1,367 | 1,351 | 1,363 | 67,500 |
| 2010/09/08 | 1,351 | 1,362 | 1,344 | 1,359 | 177,400 |
| 2010/09/07 | 1,386 | 1,388 | 1,368 | 1,369 | 190,900 |
| 2010/09/06 | 1,379 | 1,393 | 1,372 | 1,391 | 101,000 |
| 2010/09/03 | 1,376 | 1,386 | 1,367 | 1,372 | 76,200 |
| 2010/09/02 | 1,386 | 1,388 | 1,371 | 1,382 | 74,600 |
| 2010/09/01 | 1,367 | 1,378 | 1,358 | 1,375 | 119,400 |
| 2010/08/31 | 1,383 | 1,391 | 1,367 | 1,369 | 106,700 |
| 2010/08/30 | 1,391 | 1,403 | 1,382 | 1,388 | 92,000 |
| 2010/08/27 | 1,394 | 1,400 | 1,350 | 1,380 | 233,100 |
| 2010/08/26 | 1,385 | 1,394 | 1,379 | 1,393 | 107,700 |
| 2010/08/25 | 1,389 | 1,389 | 1,361 | 1,365 | 190,600 |
| 2010/08/24 | 1,398 | 1,401 | 1,380 | 1,389 | 150,300 |
| 2010/08/23 | 1,392 | 1,417 | 1,388 | 1,412 | 273,600 |
| 2010/08/20 | 1,382 | 1,397 | 1,372 | 1,384 | 112,400 |
| 2010/08/19 | 1,386 | 1,400 | 1,379 | 1,399 | 207,400 |
| 2010/08/18 | 1,363 | 1,382 | 1,363 | 1,380 | 263,700 |
| 2010/08/17 | 1,358 | 1,372 | 1,350 | 1,359 | 221,400 |
| 2010/08/16 | 1,302 | 1,365 | 1,302 | 1,363 | 486,700 |
| 2010/08/13 | 1,295 | 1,310 | 1,295 | 1,302 | 99,600 |
| 2010/08/12 | 1,281 | 1,297 | 1,280 | 1,293 | 115,900 |
| 2010/08/11 | 1,309 | 1,314 | 1,290 | 1,304 | 161,700 |
| 2010/08/10 | 1,327 | 1,327 | 1,300 | 1,308 | 90,800 |
| 2010/08/09 | 1,307 | 1,332 | 1,303 | 1,328 | 117,800 |
| 2010/08/06 | 1,288 | 1,310 | 1,288 | 1,308 | 82,100 |
| 2010/08/05 | 1,293 | 1,305 | 1,286 | 1,299 | 84,300 |
| 2010/08/04 | 1,310 | 1,310 | 1,267 | 1,286 | 159,500 |
| 2010/08/03 | 1,301 | 1,315 | 1,291 | 1,313 | 133,900 |
| 2010/08/02 | 1,299 | 1,325 | 1,285 | 1,297 | 125,900 |
| 2010/07/30 | 1,326 | 1,326 | 1,288 | 1,299 | 129,700 |
| 2010/07/29 | 1,335 | 1,335 | 1,317 | 1,327 | 114,800 |
| 2010/07/28 | 1,350 | 1,358 | 1,317 | 1,335 | 192,800 |
| 2010/07/27 | 1,318 | 1,353 | 1,314 | 1,343 | 360,800 |
| 2010/07/26 | 1,296 | 1,312 | 1,288 | 1,307 | 119,700 |
| 2010/07/23 | 1,280 | 1,294 | 1,275 | 1,287 | 138,200 |
| 2010/07/22 | 1,266 | 1,275 | 1,259 | 1,268 | 109,400 |
| 2010/07/21 | 1,271 | 1,275 | 1,259 | 1,269 | 200,200 |
| 2010/07/20 | 1,271 | 1,273 | 1,264 | 1,270 | 161,400 |
| 2010/07/16 | 1,280 | 1,287 | 1,261 | 1,271 | 219,200 |
| 2010/07/15 | 1,293 | 1,306 | 1,283 | 1,291 | 159,900 |
| 2010/07/14 | 1,299 | 1,299 | 1,282 | 1,290 | 224,200 |
| 2010/07/13 | 1,288 | 1,288 | 1,270 | 1,285 | 154,100 |
| 2010/07/12 | 1,291 | 1,294 | 1,280 | 1,284 | 126,100 |
| 2010/07/09 | 1,295 | 1,301 | 1,285 | 1,292 | 186,500 |
| 2010/07/08 | 1,301 | 1,313 | 1,288 | 1,293 | 201,100 |
| 2010/07/07 | 1,298 | 1,298 | 1,274 | 1,286 | 395,100 |
| 2010/07/06 | 1,308 | 1,310 | 1,285 | 1,293 | 338,900 |
| 2010/07/05 | 1,304 | 1,304 | 1,280 | 1,300 | 315,900 |
| 2010/07/02 | 1,232 | 1,307 | 1,231 | 1,306 | 547,800 |
| 2010/07/01 | 1,242 | 1,243 | 1,222 | 1,225 | 272,000 |
| 2010/06/30 | 1,260 | 1,262 | 1,232 | 1,259 | 355,200 |
| 2010/06/29 | 1,312 | 1,318 | 1,275 | 1,283 | 488,400 |
| 2010/06/28 | 1,261 | 1,299 | 1,259 | 1,290 | 613,600 |
| 2010/06/25 | 1,209 | 1,245 | 1,209 | 1,242 | 341,400 |
| 2010/06/24 | 1,203 | 1,211 | 1,202 | 1,209 | 110,300 |
| 2010/06/23 | 1,210 | 1,211 | 1,200 | 1,206 | 161,600 |
| 2010/06/22 | 1,202 | 1,217 | 1,198 | 1,210 | 162,600 |
| 2010/06/21 | 1,194 | 1,203 | 1,194 | 1,201 | 119,500 |
| 2010/06/18 | 1,206 | 1,206 | 1,193 | 1,194 | 154,200 |
| 2010/06/17 | 1,195 | 1,208 | 1,195 | 1,199 | 192,300 |
| 2010/06/16 | 1,205 | 1,207 | 1,191 | 1,192 | 224,500 |
| 2010/06/15 | 1,215 | 1,217 | 1,199 | 1,203 | 208,400 |
| 2010/06/14 | 1,207 | 1,216 | 1,205 | 1,210 | 175,100 |
| 2010/06/11 | 1,198 | 1,211 | 1,195 | 1,198 | 229,900 |
| 2010/06/10 | 1,192 | 1,203 | 1,191 | 1,199 | 136,100 |
| 2010/06/09 | 1,203 | 1,208 | 1,189 | 1,196 | 255,200 |
| 2010/06/08 | 1,198 | 1,215 | 1,196 | 1,207 | 203,800 |
| 2010/06/07 | 1,220 | 1,223 | 1,196 | 1,210 | 273,200 |
| 2010/06/04 | 1,247 | 1,247 | 1,230 | 1,236 | 248,100 |
| 2010/06/03 | 1,246 | 1,253 | 1,232 | 1,238 | 454,500 |
| 2010/06/02 | 1,266 | 1,271 | 1,234 | 1,245 | 392,200 |
| 2010/06/01 | 1,265 | 1,269 | 1,251 | 1,262 | 265,800 |
| 2010/05/31 | 1,247 | 1,258 | 1,240 | 1,250 | 185,000 |
| 2010/05/28 | 1,247 | 1,249 | 1,230 | 1,234 | 323,300 |
| 2010/05/27 | 1,212 | 1,217 | 1,194 | 1,217 | 255,800 |
| 2010/05/26 | 1,248 | 1,248 | 1,205 | 1,217 | 282,300 |
| 2010/05/25 | 1,234 | 1,252 | 1,225 | 1,230 | 294,800 |
| 2010/05/24 | 1,236 | 1,243 | 1,221 | 1,234 | 241,300 |
| 2010/05/21 | 1,250 | 1,255 | 1,232 | 1,236 | 334,400 |
| 2010/05/20 | 1,275 | 1,277 | 1,251 | 1,261 | 422,800 |
| 2010/05/19 | 1,254 | 1,288 | 1,251 | 1,277 | 746,500 |
| 2010/05/18 | 1,280 | 1,295 | 1,255 | 1,260 | 1,414,400 |
| 2010/05/17 | 1,393 | 1,394 | 1,292 | 1,310 | 983,400 |
| 2010/05/14 | 1,397 | 1,397 | 1,373 | 1,393 | 385,600 |
| 2010/05/13 | 1,377 | 1,408 | 1,373 | 1,398 | 506,000 |
| 2010/05/12 | 1,436 | 1,437 | 1,372 | 1,373 | 970,800 |
| 2010/05/11 | 1,445 | 1,452 | 1,406 | 1,420 | 1,462,500 |
| 2010/05/10 | 1,521 | 1,540 | 1,416 | 1,442 | 3,074,600 |
| 2010/05/07 | 1,648 | 1,654 | 1,640 | 1,641 | 257,500 |
| 2010/05/06 | 1,664 | 1,669 | 1,650 | 1,666 | 225,900 |
| 2010/04/30 | 1,670 | 1,681 | 1,664 | 1,674 | 172,700 |
| 2010/04/28 | 1,670 | 1,671 | 1,653 | 1,654 | 163,500 |
| 2010/04/27 | 1,685 | 1,689 | 1,673 | 1,676 | 220,800 |
| 2010/04/26 | 1,657 | 1,691 | 1,657 | 1,685 | 349,600 |
| 2010/04/23 | 1,666 | 1,667 | 1,643 | 1,654 | 309,500 |
| 2010/04/22 | 1,697 | 1,698 | 1,657 | 1,666 | 330,900 |
| 2010/04/21 | 1,700 | 1,707 | 1,693 | 1,697 | 177,900 |
| 2010/04/20 | 1,706 | 1,708 | 1,692 | 1,693 | 259,000 |
| 2010/04/19 | 1,724 | 1,724 | 1,701 | 1,706 | 309,800 |
| 2010/04/16 | 1,776 | 1,782 | 1,761 | 1,764 | 167,400 |
| 2010/04/15 | 1,784 | 1,790 | 1,769 | 1,770 | 183,300 |
| 2010/04/14 | 1,795 | 1,801 | 1,783 | 1,791 | 153,300 |
| 2010/04/13 | 1,796 | 1,805 | 1,777 | 1,795 | 324,800 |
| 2010/04/12 | 1,780 | 1,796 | 1,776 | 1,796 | 254,600 |
| 2010/04/09 | 1,791 | 1,792 | 1,771 | 1,781 | 159,700 |
| 2010/04/08 | 1,779 | 1,795 | 1,774 | 1,786 | 177,900 |
| 2010/04/07 | 1,781 | 1,792 | 1,774 | 1,779 | 175,200 |
| 2010/04/06 | 1,770 | 1,782 | 1,765 | 1,772 | 168,700 |
| 2010/04/05 | 1,733 | 1,769 | 1,733 | 1,761 | 200,400 |
| 2010/04/02 | 1,755 | 1,755 | 1,732 | 1,733 | 191,400 |
| 2010/04/01 | 1,760 | 1,765 | 1,727 | 1,747 | 401,700 |
| 2010/03/31 | 1,781 | 1,789 | 1,768 | 1,772 | 173,600 |
| 2010/03/30 | 1,789 | 1,794 | 1,777 | 1,790 | 126,500 |
| 2010/03/29 | 1,793 | 1,811 | 1,785 | 1,796 | 195,600 |
| 2010/03/26 | 1,807 | 1,825 | 1,803 | 1,825 | 348,000 |
| 2010/03/25 | 1,797 | 1,803 | 1,793 | 1,798 | 230,600 |
| 2010/03/24 | 1,786 | 1,792 | 1,782 | 1,792 | 172,900 |
| 2010/03/23 | 1,786 | 1,790 | 1,780 | 1,785 | 118,600 |
| 2010/03/19 | 1,772 | 1,792 | 1,768 | 1,786 | 187,800 |
| 2010/03/18 | 1,769 | 1,772 | 1,761 | 1,768 | 152,900 |
| 2010/03/17 | 1,760 | 1,771 | 1,757 | 1,769 | 184,700 |
| 2010/03/16 | 1,754 | 1,762 | 1,745 | 1,754 | 168,500 |
| 2010/03/15 | 1,786 | 1,788 | 1,759 | 1,763 | 155,200 |
| 2010/03/12 | 1,785 | 1,791 | 1,776 | 1,781 | 160,600 |
| 2010/03/11 | 1,792 | 1,798 | 1,785 | 1,791 | 118,900 |
| 2010/03/10 | 1,800 | 1,800 | 1,786 | 1,788 | 114,600 |
| 2010/03/09 | 1,800 | 1,806 | 1,781 | 1,792 | 250,900 |
| 2010/03/08 | 1,825 | 1,825 | 1,795 | 1,799 | 240,500 |
| 2010/03/05 | 1,809 | 1,840 | 1,809 | 1,824 | 175,700 |
| 2010/03/04 | 1,793 | 1,803 | 1,790 | 1,799 | 123,900 |
| 2010/03/03 | 1,793 | 1,809 | 1,783 | 1,806 | 142,300 |
| 2010/03/02 | 1,798 | 1,814 | 1,785 | 1,809 | 128,000 |
| 2010/03/01 | 1,800 | 1,805 | 1,770 | 1,785 | 113,500 |
| 2010/02/26 | 1,794 | 1,807 | 1,787 | 1,800 | 233,000 |
| 2010/02/25 | 1,795 | 1,798 | 1,772 | 1,794 | 286,400 |
| 2010/02/24 | 1,741 | 1,760 | 1,711 | 1,721 | 177,700 |
| 2010/02/23 | 1,755 | 1,768 | 1,745 | 1,764 | 115,900 |
| 2010/02/22 | 1,751 | 1,787 | 1,751 | 1,770 | 123,300 |
| 2010/02/19 | 1,780 | 1,780 | 1,742 | 1,750 | 145,900 |
| 2010/02/18 | 1,796 | 1,796 | 1,759 | 1,772 | 166,600 |
| 2010/02/17 | 1,790 | 1,790 | 1,772 | 1,789 | 168,000 |
| 2010/02/16 | 1,776 | 1,796 | 1,774 | 1,784 | 185,900 |
| 2010/02/15 | 1,760 | 1,794 | 1,754 | 1,773 | 514,200 |
| 2010/02/12 | 1,700 | 1,780 | 1,675 | 1,754 | 394,300 |
| 2010/02/10 | 1,668 | 1,699 | 1,668 | 1,685 | 235,100 |
| 2010/02/09 | 1,722 | 1,730 | 1,690 | 1,697 | 228,000 |
| 2010/02/08 | 1,743 | 1,751 | 1,734 | 1,741 | 80,000 |
| 2010/02/05 | 1,757 | 1,771 | 1,741 | 1,751 | 140,300 |
| 2010/02/04 | 1,779 | 1,790 | 1,770 | 1,783 | 134,900 |
| 2010/02/03 | 1,800 | 1,809 | 1,771 | 1,782 | 190,400 |
| 2010/02/02 | 1,757 | 1,810 | 1,752 | 1,804 | 178,500 |
| 2010/02/01 | 1,800 | 1,800 | 1,751 | 1,777 | 189,600 |
| 2010/01/29 | 1,809 | 1,819 | 1,803 | 1,806 | 148,200 |
| 2010/01/28 | 1,811 | 1,811 | 1,785 | 1,798 | 138,700 |
| 2010/01/27 | 1,811 | 1,825 | 1,778 | 1,779 | 285,100 |
| 2010/01/26 | 1,850 | 1,860 | 1,820 | 1,822 | 160,700 |
| 2010/01/25 | 1,824 | 1,866 | 1,823 | 1,865 | 247,300 |
| 2010/01/22 | 1,815 | 1,829 | 1,811 | 1,823 | 217,800 |
| 2010/01/21 | 1,860 | 1,869 | 1,830 | 1,844 | 210,700 |
| 2010/01/20 | 1,873 | 1,898 | 1,866 | 1,884 | 248,900 |
| 2010/01/19 | 1,844 | 1,874 | 1,839 | 1,873 | 283,600 |
| 2010/01/18 | 1,787 | 1,850 | 1,787 | 1,843 | 288,100 |
| 2010/01/15 | 1,796 | 1,825 | 1,785 | 1,822 | 265,000 |
| 2010/01/14 | 1,776 | 1,799 | 1,762 | 1,795 | 207,700 |
| 2010/01/13 | 1,790 | 1,800 | 1,769 | 1,775 | 248,300 |
| 2010/01/12 | 1,728 | 1,787 | 1,727 | 1,784 | 360,700 |
| 2010/01/08 | 1,683 | 1,715 | 1,683 | 1,712 | 140,800 |
| 2010/01/07 | 1,705 | 1,707 | 1,682 | 1,691 | 190,700 |
| 2010/01/06 | 1,700 | 1,725 | 1,690 | 1,707 | 249,300 |
| 2010/01/05 | 1,676 | 1,686 | 1,669 | 1,683 | 159,600 |
| 2010/01/04 | 1,671 | 1,677 | 1,664 | 1,669 | 159,000 |