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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,115 | 1,139 | 1,114 | 1,137 | 181,500 |
| 2013/12/27 | 1,095 | 1,108 | 1,094 | 1,102 | 230,200 |
| 2013/12/26 | 1,074 | 1,093 | 1,072 | 1,092 | 141,500 |
| 2013/12/25 | 1,067 | 1,073 | 1,065 | 1,070 | 151,000 |
| 2013/12/24 | 1,067 | 1,076 | 1,067 | 1,072 | 163,200 |
| 2013/12/20 | 1,070 | 1,077 | 1,065 | 1,071 | 194,300 |
| 2013/12/19 | 1,075 | 1,080 | 1,071 | 1,072 | 180,300 |
| 2013/12/18 | 1,078 | 1,087 | 1,072 | 1,075 | 170,800 |
| 2013/12/17 | 1,081 | 1,088 | 1,080 | 1,082 | 76,000 |
| 2013/12/16 | 1,095 | 1,095 | 1,075 | 1,075 | 182,200 |
| 2013/12/13 | 1,102 | 1,108 | 1,090 | 1,096 | 337,500 |
| 2013/12/12 | 1,111 | 1,114 | 1,102 | 1,108 | 115,500 |
| 2013/12/11 | 1,120 | 1,122 | 1,114 | 1,114 | 98,400 |
| 2013/12/10 | 1,120 | 1,130 | 1,115 | 1,127 | 82,100 |
| 2013/12/09 | 1,131 | 1,132 | 1,114 | 1,120 | 205,000 |
| 2013/12/06 | 1,120 | 1,135 | 1,113 | 1,131 | 139,000 |
| 2013/12/05 | 1,130 | 1,134 | 1,123 | 1,124 | 128,900 |
| 2013/12/04 | 1,130 | 1,132 | 1,113 | 1,127 | 173,200 |
| 2013/12/03 | 1,137 | 1,139 | 1,131 | 1,131 | 107,300 |
| 2013/12/02 | 1,142 | 1,143 | 1,130 | 1,135 | 153,000 |
| 2013/11/29 | 1,145 | 1,146 | 1,131 | 1,142 | 168,300 |
| 2013/11/28 | 1,132 | 1,147 | 1,132 | 1,145 | 218,600 |
| 2013/11/27 | 1,111 | 1,134 | 1,101 | 1,123 | 277,600 |
| 2013/11/26 | 1,107 | 1,112 | 1,099 | 1,109 | 199,200 |
| 2013/11/25 | 1,094 | 1,110 | 1,094 | 1,110 | 189,500 |
| 2013/11/22 | 1,099 | 1,105 | 1,090 | 1,094 | 215,800 |
| 2013/11/21 | 1,092 | 1,100 | 1,087 | 1,099 | 220,000 |
| 2013/11/20 | 1,093 | 1,098 | 1,081 | 1,088 | 199,200 |
| 2013/11/19 | 1,089 | 1,096 | 1,088 | 1,093 | 184,600 |
| 2013/11/18 | 1,085 | 1,099 | 1,084 | 1,088 | 327,600 |
| 2013/11/15 | 1,102 | 1,106 | 1,045 | 1,080 | 898,600 |
| 2013/11/14 | 1,156 | 1,168 | 1,155 | 1,164 | 84,600 |
| 2013/11/13 | 1,167 | 1,167 | 1,153 | 1,160 | 63,000 |
| 2013/11/12 | 1,150 | 1,165 | 1,145 | 1,165 | 72,700 |
| 2013/11/11 | 1,155 | 1,159 | 1,147 | 1,155 | 66,800 |
| 2013/11/08 | 1,150 | 1,153 | 1,141 | 1,141 | 76,900 |
| 2013/11/07 | 1,153 | 1,154 | 1,147 | 1,151 | 88,400 |
| 2013/11/06 | 1,155 | 1,168 | 1,151 | 1,157 | 57,700 |
| 2013/11/05 | 1,150 | 1,165 | 1,150 | 1,156 | 80,200 |
| 2013/11/01 | 1,167 | 1,171 | 1,145 | 1,148 | 119,400 |
| 2013/10/31 | 1,170 | 1,179 | 1,159 | 1,167 | 131,100 |
| 2013/10/30 | 1,155 | 1,180 | 1,153 | 1,176 | 367,300 |
| 2013/10/29 | 1,160 | 1,168 | 1,150 | 1,153 | 116,800 |
| 2013/10/28 | 1,159 | 1,170 | 1,157 | 1,170 | 107,300 |
| 2013/10/25 | 1,174 | 1,176 | 1,150 | 1,152 | 150,400 |
| 2013/10/24 | 1,174 | 1,177 | 1,163 | 1,173 | 124,500 |
| 2013/10/23 | 1,192 | 1,202 | 1,179 | 1,180 | 125,600 |
| 2013/10/22 | 1,210 | 1,210 | 1,190 | 1,191 | 101,000 |
| 2013/10/21 | 1,200 | 1,210 | 1,198 | 1,210 | 103,200 |
| 2013/10/18 | 1,198 | 1,220 | 1,191 | 1,200 | 217,700 |
| 2013/10/17 | 1,173 | 1,200 | 1,173 | 1,197 | 132,900 |
| 2013/10/16 | 1,176 | 1,188 | 1,165 | 1,173 | 131,900 |
| 2013/10/15 | 1,172 | 1,179 | 1,157 | 1,172 | 128,500 |
| 2013/10/11 | 1,160 | 1,179 | 1,160 | 1,174 | 120,600 |
| 2013/10/10 | 1,125 | 1,158 | 1,125 | 1,154 | 123,300 |
| 2013/10/09 | 1,115 | 1,133 | 1,111 | 1,125 | 123,800 |
| 2013/10/08 | 1,126 | 1,127 | 1,110 | 1,121 | 154,900 |
| 2013/10/07 | 1,144 | 1,154 | 1,133 | 1,135 | 133,400 |
| 2013/10/04 | 1,150 | 1,157 | 1,138 | 1,145 | 104,500 |
| 2013/10/03 | 1,162 | 1,171 | 1,158 | 1,159 | 89,000 |
| 2013/10/02 | 1,182 | 1,187 | 1,165 | 1,169 | 112,700 |
| 2013/10/01 | 1,194 | 1,196 | 1,179 | 1,180 | 120,700 |
| 2013/09/30 | 1,206 | 1,209 | 1,194 | 1,195 | 167,600 |
| 2013/09/27 | 1,221 | 1,225 | 1,216 | 1,220 | 77,800 |
| 2013/09/26 | 1,211 | 1,218 | 1,197 | 1,218 | 116,500 |
| 2013/09/25 | 1,222 | 1,228 | 1,216 | 1,218 | 93,500 |
| 2013/09/24 | 1,232 | 1,234 | 1,221 | 1,222 | 143,700 |
| 2013/09/20 | 1,249 | 1,254 | 1,230 | 1,234 | 137,100 |
| 2013/09/19 | 1,228 | 1,239 | 1,220 | 1,239 | 100,100 |
| 2013/09/18 | 1,225 | 1,233 | 1,216 | 1,227 | 95,400 |
| 2013/09/17 | 1,239 | 1,248 | 1,222 | 1,224 | 129,600 |
| 2013/09/13 | 1,225 | 1,241 | 1,225 | 1,234 | 145,100 |
| 2013/09/12 | 1,235 | 1,248 | 1,235 | 1,239 | 52,100 |
| 2013/09/11 | 1,248 | 1,254 | 1,233 | 1,237 | 96,900 |
| 2013/09/10 | 1,243 | 1,258 | 1,242 | 1,248 | 123,000 |
| 2013/09/09 | 1,239 | 1,254 | 1,235 | 1,248 | 121,800 |
| 2013/09/06 | 1,232 | 1,235 | 1,220 | 1,224 | 82,900 |
| 2013/09/05 | 1,247 | 1,254 | 1,232 | 1,233 | 95,500 |
| 2013/09/04 | 1,233 | 1,243 | 1,225 | 1,241 | 139,100 |
| 2013/09/03 | 1,240 | 1,252 | 1,230 | 1,241 | 197,400 |
| 2013/09/02 | 1,223 | 1,244 | 1,210 | 1,236 | 101,700 |
| 2013/08/30 | 1,262 | 1,267 | 1,227 | 1,234 | 189,800 |
| 2013/08/29 | 1,263 | 1,279 | 1,256 | 1,262 | 86,000 |
| 2013/08/28 | 1,280 | 1,286 | 1,259 | 1,264 | 122,700 |
| 2013/08/27 | 1,300 | 1,312 | 1,282 | 1,289 | 144,000 |
| 2013/08/26 | 1,319 | 1,322 | 1,301 | 1,305 | 88,100 |
| 2013/08/23 | 1,310 | 1,320 | 1,304 | 1,318 | 163,500 |
| 2013/08/22 | 1,290 | 1,310 | 1,286 | 1,296 | 143,900 |
| 2013/08/21 | 1,306 | 1,312 | 1,291 | 1,303 | 131,900 |
| 2013/08/20 | 1,323 | 1,340 | 1,310 | 1,313 | 122,900 |
| 2013/08/19 | 1,315 | 1,326 | 1,306 | 1,326 | 103,400 |
| 2013/08/16 | 1,317 | 1,324 | 1,305 | 1,314 | 95,000 |
| 2013/08/15 | 1,321 | 1,343 | 1,317 | 1,322 | 183,300 |
| 2013/08/14 | 1,317 | 1,334 | 1,313 | 1,334 | 164,000 |
| 2013/08/13 | 1,294 | 1,315 | 1,292 | 1,315 | 224,100 |
| 2013/08/12 | 1,285 | 1,300 | 1,276 | 1,293 | 153,300 |
| 2013/08/09 | 1,299 | 1,299 | 1,267 | 1,278 | 140,600 |
| 2013/08/08 | 1,280 | 1,300 | 1,265 | 1,298 | 227,000 |
| 2013/08/07 | 1,262 | 1,279 | 1,254 | 1,263 | 142,000 |
| 2013/08/06 | 1,252 | 1,270 | 1,236 | 1,268 | 132,100 |
| 2013/08/05 | 1,260 | 1,263 | 1,249 | 1,251 | 79,100 |
| 2013/08/02 | 1,253 | 1,264 | 1,233 | 1,264 | 148,600 |
| 2013/08/01 | 1,211 | 1,254 | 1,210 | 1,253 | 106,300 |
| 2013/07/31 | 1,220 | 1,229 | 1,212 | 1,215 | 60,400 |
| 2013/07/30 | 1,205 | 1,240 | 1,202 | 1,233 | 97,400 |
| 2013/07/29 | 1,220 | 1,236 | 1,205 | 1,215 | 145,000 |
| 2013/07/26 | 1,236 | 1,255 | 1,228 | 1,248 | 142,900 |
| 2013/07/25 | 1,247 | 1,259 | 1,228 | 1,252 | 126,600 |
| 2013/07/24 | 1,258 | 1,260 | 1,247 | 1,253 | 65,300 |
| 2013/07/23 | 1,242 | 1,260 | 1,240 | 1,257 | 140,600 |
| 2013/07/22 | 1,215 | 1,242 | 1,215 | 1,239 | 161,800 |
| 2013/07/19 | 1,219 | 1,220 | 1,205 | 1,212 | 104,600 |
| 2013/07/18 | 1,215 | 1,219 | 1,208 | 1,217 | 70,400 |
| 2013/07/17 | 1,200 | 1,218 | 1,195 | 1,215 | 109,100 |
| 2013/07/16 | 1,210 | 1,218 | 1,189 | 1,190 | 106,900 |
| 2013/07/12 | 1,208 | 1,214 | 1,199 | 1,204 | 111,400 |
| 2013/07/11 | 1,195 | 1,203 | 1,185 | 1,198 | 82,400 |
| 2013/07/10 | 1,195 | 1,205 | 1,191 | 1,193 | 65,800 |
| 2013/07/09 | 1,199 | 1,203 | 1,186 | 1,199 | 72,600 |
| 2013/07/08 | 1,201 | 1,207 | 1,193 | 1,193 | 92,500 |
| 2013/07/05 | 1,197 | 1,203 | 1,190 | 1,201 | 72,800 |
| 2013/07/04 | 1,203 | 1,206 | 1,187 | 1,191 | 75,700 |
| 2013/07/03 | 1,208 | 1,210 | 1,199 | 1,204 | 83,400 |
| 2013/07/02 | 1,197 | 1,209 | 1,186 | 1,206 | 137,000 |
| 2013/07/01 | 1,190 | 1,197 | 1,161 | 1,197 | 119,300 |
| 2013/06/28 | 1,175 | 1,190 | 1,161 | 1,190 | 133,100 |
| 2013/06/27 | 1,169 | 1,169 | 1,133 | 1,166 | 106,800 |
| 2013/06/26 | 1,175 | 1,179 | 1,147 | 1,152 | 109,400 |
| 2013/06/25 | 1,165 | 1,180 | 1,154 | 1,176 | 155,800 |
| 2013/06/24 | 1,160 | 1,175 | 1,155 | 1,165 | 95,200 |
| 2013/06/21 | 1,131 | 1,161 | 1,124 | 1,157 | 139,000 |
| 2013/06/20 | 1,159 | 1,176 | 1,150 | 1,151 | 158,400 |
| 2013/06/19 | 1,157 | 1,164 | 1,135 | 1,156 | 122,800 |
| 2013/06/18 | 1,155 | 1,156 | 1,130 | 1,140 | 125,900 |
| 2013/06/17 | 1,119 | 1,163 | 1,119 | 1,157 | 224,000 |
| 2013/06/14 | 1,105 | 1,137 | 1,105 | 1,108 | 277,400 |
| 2013/06/13 | 1,125 | 1,125 | 1,081 | 1,095 | 189,500 |
| 2013/06/12 | 1,120 | 1,149 | 1,105 | 1,140 | 139,800 |
| 2013/06/11 | 1,130 | 1,165 | 1,105 | 1,130 | 291,700 |
| 2013/06/10 | 1,095 | 1,155 | 1,095 | 1,138 | 195,000 |
| 2013/06/07 | 1,090 | 1,100 | 1,066 | 1,090 | 264,300 |
| 2013/06/06 | 1,120 | 1,128 | 1,094 | 1,099 | 318,100 |
| 2013/06/05 | 1,126 | 1,280 | 1,124 | 1,144 | 723,000 |
| 2013/06/04 | 1,101 | 1,127 | 1,092 | 1,124 | 271,200 |
| 2013/06/03 | 1,111 | 1,130 | 1,100 | 1,107 | 195,900 |
| 2013/05/31 | 1,108 | 1,146 | 1,098 | 1,112 | 209,300 |
| 2013/05/30 | 1,130 | 1,138 | 1,100 | 1,106 | 162,200 |
| 2013/05/29 | 1,120 | 1,152 | 1,114 | 1,130 | 185,300 |
| 2013/05/28 | 1,110 | 1,126 | 1,102 | 1,112 | 168,300 |
| 2013/05/27 | 1,130 | 1,134 | 1,092 | 1,117 | 242,900 |
| 2013/05/24 | 1,101 | 1,152 | 1,091 | 1,132 | 354,600 |
| 2013/05/23 | 1,165 | 1,183 | 1,101 | 1,101 | 370,900 |
| 2013/05/22 | 1,169 | 1,190 | 1,150 | 1,165 | 336,900 |
| 2013/05/21 | 1,141 | 1,168 | 1,141 | 1,161 | 193,700 |
| 2013/05/20 | 1,129 | 1,150 | 1,128 | 1,139 | 185,300 |
| 2013/05/17 | 1,149 | 1,154 | 1,129 | 1,129 | 248,800 |
| 2013/05/16 | 1,160 | 1,160 | 1,120 | 1,150 | 343,400 |
| 2013/05/15 | 1,186 | 1,187 | 1,140 | 1,161 | 435,200 |
| 2013/05/14 | 1,075 | 1,192 | 1,071 | 1,185 | 918,300 |
| 2013/05/13 | 1,055 | 1,060 | 1,050 | 1,053 | 158,300 |
| 2013/05/10 | 1,057 | 1,058 | 1,049 | 1,052 | 96,800 |
| 2013/05/09 | 1,062 | 1,064 | 1,047 | 1,047 | 94,900 |
| 2013/05/08 | 1,065 | 1,067 | 1,059 | 1,060 | 145,400 |
| 2013/05/07 | 1,047 | 1,065 | 1,047 | 1,061 | 132,700 |
| 2013/05/02 | 1,038 | 1,045 | 1,032 | 1,040 | 127,900 |
| 2013/05/01 | 1,040 | 1,048 | 1,022 | 1,039 | 229,300 |
| 2013/04/30 | 1,068 | 1,070 | 1,060 | 1,064 | 132,500 |
| 2013/04/26 | 1,078 | 1,078 | 1,058 | 1,059 | 109,200 |
| 2013/04/25 | 1,060 | 1,079 | 1,056 | 1,076 | 176,500 |
| 2013/04/24 | 1,038 | 1,058 | 1,037 | 1,058 | 199,300 |
| 2013/04/23 | 1,037 | 1,040 | 1,029 | 1,036 | 89,800 |
| 2013/04/22 | 1,040 | 1,049 | 1,040 | 1,040 | 76,500 |
| 2013/04/19 | 1,025 | 1,040 | 1,020 | 1,038 | 113,900 |
| 2013/04/18 | 1,031 | 1,033 | 1,025 | 1,025 | 92,000 |
| 2013/04/17 | 1,029 | 1,037 | 1,025 | 1,035 | 136,300 |
| 2013/04/16 | 1,032 | 1,037 | 1,020 | 1,020 | 192,800 |
| 2013/04/15 | 1,035 | 1,044 | 1,033 | 1,040 | 114,600 |
| 2013/04/12 | 1,042 | 1,042 | 1,031 | 1,036 | 150,700 |
| 2013/04/11 | 1,035 | 1,043 | 1,028 | 1,042 | 190,300 |
| 2013/04/10 | 1,029 | 1,033 | 1,025 | 1,033 | 144,100 |
| 2013/04/09 | 1,038 | 1,038 | 1,027 | 1,030 | 101,500 |
| 2013/04/08 | 1,025 | 1,039 | 1,013 | 1,035 | 216,400 |
| 2013/04/05 | 1,021 | 1,035 | 1,013 | 1,019 | 197,900 |
| 2013/04/04 | 983 | 1,009 | 970 | 1,009 | 178,200 |
| 2013/04/03 | 965 | 987 | 963 | 983 | 118,900 |
| 2013/04/02 | 982 | 982 | 956 | 961 | 271,000 |
| 2013/04/01 | 1,025 | 1,030 | 990 | 990 | 160,000 |
| 2013/03/29 | 1,033 | 1,035 | 1,020 | 1,026 | 159,100 |
| 2013/03/28 | 1,038 | 1,044 | 1,030 | 1,036 | 172,400 |
| 2013/03/27 | 1,042 | 1,048 | 1,031 | 1,044 | 286,000 |
| 2013/03/26 | 1,068 | 1,070 | 1,055 | 1,056 | 532,300 |
| 2013/03/25 | 1,080 | 1,082 | 1,070 | 1,070 | 295,400 |
| 2013/03/22 | 1,084 | 1,095 | 1,075 | 1,075 | 256,000 |
| 2013/03/21 | 1,087 | 1,089 | 1,081 | 1,084 | 189,800 |
| 2013/03/19 | 1,086 | 1,089 | 1,085 | 1,085 | 102,100 |
| 2013/03/18 | 1,087 | 1,090 | 1,084 | 1,087 | 103,700 |
| 2013/03/15 | 1,075 | 1,087 | 1,073 | 1,087 | 169,200 |
| 2013/03/14 | 1,075 | 1,082 | 1,070 | 1,070 | 125,700 |
| 2013/03/13 | 1,084 | 1,084 | 1,072 | 1,072 | 109,800 |
| 2013/03/12 | 1,097 | 1,098 | 1,084 | 1,084 | 121,200 |
| 2013/03/11 | 1,078 | 1,098 | 1,077 | 1,093 | 134,900 |
| 2013/03/08 | 1,065 | 1,073 | 1,065 | 1,071 | 193,300 |
| 2013/03/07 | 1,065 | 1,070 | 1,063 | 1,066 | 100,000 |
| 2013/03/06 | 1,059 | 1,062 | 1,054 | 1,061 | 103,800 |
| 2013/03/05 | 1,058 | 1,063 | 1,050 | 1,052 | 84,600 |
| 2013/03/04 | 1,038 | 1,056 | 1,037 | 1,053 | 181,700 |
| 2013/03/01 | 1,031 | 1,035 | 1,030 | 1,032 | 71,100 |
| 2013/02/28 | 1,029 | 1,033 | 1,025 | 1,030 | 75,300 |
| 2013/02/27 | 1,029 | 1,029 | 1,020 | 1,025 | 89,300 |
| 2013/02/26 | 1,025 | 1,029 | 1,019 | 1,027 | 98,600 |
| 2013/02/25 | 1,030 | 1,034 | 1,026 | 1,030 | 75,900 |
| 2013/02/22 | 1,014 | 1,025 | 1,011 | 1,022 | 136,100 |
| 2013/02/21 | 1,032 | 1,032 | 1,005 | 1,014 | 191,000 |
| 2013/02/20 | 1,031 | 1,037 | 1,027 | 1,035 | 62,200 |
| 2013/02/19 | 1,015 | 1,031 | 1,014 | 1,023 | 71,200 |
| 2013/02/18 | 1,010 | 1,025 | 1,008 | 1,022 | 100,800 |
| 2013/02/15 | 1,021 | 1,022 | 1,003 | 1,005 | 97,200 |
| 2013/02/14 | 1,015 | 1,028 | 1,015 | 1,021 | 93,200 |
| 2013/02/13 | 1,034 | 1,036 | 1,015 | 1,017 | 126,500 |
| 2013/02/12 | 1,035 | 1,045 | 1,034 | 1,034 | 120,200 |
| 2013/02/08 | 1,040 | 1,045 | 1,030 | 1,031 | 101,600 |
| 2013/02/07 | 1,048 | 1,049 | 1,036 | 1,040 | 102,900 |
| 2013/02/06 | 1,040 | 1,050 | 1,036 | 1,048 | 169,500 |
| 2013/02/05 | 1,035 | 1,043 | 1,027 | 1,028 | 166,900 |
| 2013/02/04 | 1,032 | 1,042 | 1,020 | 1,035 | 205,300 |
| 2013/02/01 | 1,030 | 1,036 | 1,027 | 1,033 | 157,500 |
| 2013/01/31 | 1,012 | 1,030 | 1,011 | 1,026 | 178,100 |
| 2013/01/30 | 989 | 1,007 | 987 | 1,005 | 216,300 |
| 2013/01/29 | 986 | 990 | 981 | 982 | 137,500 |
| 2013/01/28 | 998 | 998 | 985 | 985 | 116,000 |
| 2013/01/25 | 980 | 989 | 979 | 989 | 126,100 |
| 2013/01/24 | 971 | 975 | 968 | 974 | 91,900 |
| 2013/01/23 | 974 | 979 | 971 | 971 | 129,200 |
| 2013/01/22 | 981 | 983 | 969 | 974 | 138,900 |
| 2013/01/21 | 977 | 981 | 975 | 979 | 110,100 |
| 2013/01/18 | 972 | 975 | 967 | 974 | 122,600 |
| 2013/01/17 | 962 | 966 | 960 | 966 | 149,400 |
| 2013/01/16 | 973 | 973 | 960 | 962 | 145,700 |
| 2013/01/15 | 971 | 973 | 962 | 969 | 144,700 |
| 2013/01/11 | 966 | 970 | 960 | 962 | 122,700 |
| 2013/01/10 | 951 | 962 | 947 | 961 | 138,600 |
| 2013/01/09 | 947 | 952 | 940 | 948 | 158,900 |
| 2013/01/08 | 940 | 953 | 940 | 950 | 262,500 |
| 2013/01/07 | 920 | 936 | 920 | 935 | 209,400 |
| 2013/01/04 | 919 | 921 | 906 | 910 | 235,300 |