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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,708 | 1,719 | 1,694 | 1,710 | 172,400 |
| 2014/12/29 | 1,696 | 1,713 | 1,689 | 1,704 | 131,300 |
| 2014/12/26 | 1,685 | 1,717 | 1,671 | 1,688 | 225,200 |
| 2014/12/25 | 1,721 | 1,723 | 1,684 | 1,690 | 319,700 |
| 2014/12/24 | 1,731 | 1,739 | 1,712 | 1,737 | 197,300 |
| 2014/12/22 | 1,700 | 1,735 | 1,692 | 1,731 | 171,900 |
| 2014/12/19 | 1,727 | 1,730 | 1,673 | 1,708 | 278,200 |
| 2014/12/18 | 1,700 | 1,722 | 1,691 | 1,710 | 163,000 |
| 2014/12/17 | 1,700 | 1,706 | 1,680 | 1,680 | 235,400 |
| 2014/12/16 | 1,725 | 1,739 | 1,650 | 1,719 | 317,400 |
| 2014/12/15 | 1,756 | 1,776 | 1,741 | 1,751 | 280,700 |
| 2014/12/12 | 1,766 | 1,784 | 1,738 | 1,756 | 511,100 |
| 2014/12/11 | 1,690 | 1,779 | 1,690 | 1,778 | 869,800 |
| 2014/12/10 | 1,643 | 1,674 | 1,636 | 1,655 | 187,000 |
| 2014/12/09 | 1,643 | 1,677 | 1,639 | 1,674 | 278,900 |
| 2014/12/08 | 1,574 | 1,677 | 1,573 | 1,659 | 649,300 |
| 2014/12/05 | 1,574 | 1,575 | 1,560 | 1,574 | 150,300 |
| 2014/12/04 | 1,567 | 1,574 | 1,559 | 1,574 | 254,300 |
| 2014/12/03 | 1,565 | 1,575 | 1,543 | 1,567 | 308,200 |
| 2014/12/02 | 1,535 | 1,573 | 1,528 | 1,562 | 414,600 |
| 2014/12/01 | 1,470 | 1,577 | 1,470 | 1,554 | 1,100,400 |
| 2014/11/28 | 1,450 | 1,473 | 1,450 | 1,469 | 188,200 |
| 2014/11/27 | 1,455 | 1,459 | 1,443 | 1,449 | 144,900 |
| 2014/11/26 | 1,449 | 1,471 | 1,447 | 1,459 | 137,700 |
| 2014/11/25 | 1,470 | 1,474 | 1,443 | 1,452 | 629,700 |
| 2014/11/21 | 1,465 | 1,475 | 1,444 | 1,460 | 189,700 |
| 2014/11/20 | 1,467 | 1,477 | 1,447 | 1,456 | 232,400 |
| 2014/11/19 | 1,457 | 1,469 | 1,453 | 1,456 | 84,900 |
| 2014/11/18 | 1,445 | 1,462 | 1,445 | 1,457 | 112,700 |
| 2014/11/17 | 1,477 | 1,477 | 1,440 | 1,442 | 230,000 |
| 2014/11/14 | 1,487 | 1,494 | 1,476 | 1,485 | 174,100 |
| 2014/11/13 | 1,446 | 1,478 | 1,446 | 1,468 | 172,200 |
| 2014/11/12 | 1,474 | 1,482 | 1,450 | 1,453 | 271,000 |
| 2014/11/11 | 1,456 | 1,485 | 1,446 | 1,473 | 308,900 |
| 2014/11/10 | 1,452 | 1,463 | 1,443 | 1,451 | 247,500 |
| 2014/11/07 | 1,478 | 1,496 | 1,453 | 1,458 | 287,300 |
| 2014/11/06 | 1,475 | 1,487 | 1,458 | 1,470 | 288,500 |
| 2014/11/05 | 1,474 | 1,486 | 1,469 | 1,478 | 254,300 |
| 2014/11/04 | 1,521 | 1,521 | 1,482 | 1,482 | 495,000 |
| 2014/10/31 | 1,488 | 1,559 | 1,442 | 1,528 | 623,200 |
| 2014/10/30 | 1,541 | 1,569 | 1,521 | 1,548 | 314,700 |
| 2014/10/29 | 1,538 | 1,543 | 1,514 | 1,534 | 174,100 |
| 2014/10/28 | 1,511 | 1,545 | 1,506 | 1,527 | 210,100 |
| 2014/10/27 | 1,520 | 1,535 | 1,503 | 1,512 | 204,500 |
| 2014/10/24 | 1,547 | 1,547 | 1,520 | 1,529 | 236,000 |
| 2014/10/23 | 1,542 | 1,553 | 1,515 | 1,539 | 500,300 |
| 2014/10/22 | 1,544 | 1,557 | 1,511 | 1,542 | 781,000 |
| 2014/10/21 | 1,454 | 1,549 | 1,454 | 1,531 | 956,300 |
| 2014/10/20 | 1,412 | 1,443 | 1,405 | 1,443 | 235,100 |
| 2014/10/17 | 1,442 | 1,447 | 1,396 | 1,397 | 278,700 |
| 2014/10/16 | 1,400 | 1,453 | 1,392 | 1,445 | 346,900 |
| 2014/10/15 | 1,423 | 1,432 | 1,392 | 1,413 | 376,900 |
| 2014/10/14 | 1,452 | 1,464 | 1,422 | 1,425 | 393,900 |
| 2014/10/10 | 1,480 | 1,501 | 1,468 | 1,479 | 817,800 |
| 2014/10/09 | 1,404 | 1,487 | 1,401 | 1,482 | 1,145,000 |
| 2014/10/08 | 1,362 | 1,404 | 1,362 | 1,400 | 306,200 |
| 2014/10/07 | 1,347 | 1,392 | 1,344 | 1,387 | 312,800 |
| 2014/10/06 | 1,338 | 1,345 | 1,331 | 1,338 | 108,000 |
| 2014/10/03 | 1,314 | 1,339 | 1,314 | 1,337 | 114,100 |
| 2014/10/02 | 1,330 | 1,338 | 1,309 | 1,311 | 217,800 |
| 2014/10/01 | 1,345 | 1,352 | 1,318 | 1,335 | 212,500 |
| 2014/09/30 | 1,338 | 1,354 | 1,330 | 1,346 | 351,800 |
| 2014/09/29 | 1,328 | 1,333 | 1,307 | 1,330 | 145,400 |
| 2014/09/26 | 1,290 | 1,329 | 1,286 | 1,318 | 311,000 |
| 2014/09/25 | 1,285 | 1,290 | 1,280 | 1,287 | 135,500 |
| 2014/09/24 | 1,275 | 1,286 | 1,270 | 1,276 | 137,800 |
| 2014/09/22 | 1,278 | 1,287 | 1,273 | 1,277 | 104,000 |
| 2014/09/19 | 1,276 | 1,286 | 1,261 | 1,272 | 179,800 |
| 2014/09/18 | 1,286 | 1,296 | 1,270 | 1,276 | 189,100 |
| 2014/09/17 | 1,298 | 1,305 | 1,283 | 1,283 | 97,200 |
| 2014/09/16 | 1,300 | 1,301 | 1,286 | 1,295 | 118,400 |
| 2014/09/12 | 1,309 | 1,309 | 1,291 | 1,293 | 241,900 |
| 2014/09/11 | 1,325 | 1,326 | 1,301 | 1,304 | 174,900 |
| 2014/09/10 | 1,308 | 1,324 | 1,301 | 1,322 | 129,900 |
| 2014/09/09 | 1,350 | 1,354 | 1,316 | 1,319 | 181,300 |
| 2014/09/08 | 1,340 | 1,358 | 1,337 | 1,346 | 259,900 |
| 2014/09/05 | 1,330 | 1,335 | 1,307 | 1,326 | 191,900 |
| 2014/09/04 | 1,318 | 1,338 | 1,313 | 1,326 | 248,200 |
| 2014/09/03 | 1,334 | 1,348 | 1,315 | 1,317 | 118,200 |
| 2014/09/02 | 1,317 | 1,344 | 1,314 | 1,325 | 250,700 |
| 2014/09/01 | 1,298 | 1,315 | 1,294 | 1,309 | 115,000 |
| 2014/08/29 | 1,315 | 1,320 | 1,288 | 1,298 | 156,600 |
| 2014/08/28 | 1,331 | 1,333 | 1,304 | 1,314 | 87,200 |
| 2014/08/27 | 1,346 | 1,348 | 1,332 | 1,335 | 135,500 |
| 2014/08/26 | 1,332 | 1,348 | 1,322 | 1,341 | 183,700 |
| 2014/08/25 | 1,340 | 1,345 | 1,325 | 1,336 | 145,800 |
| 2014/08/22 | 1,355 | 1,358 | 1,328 | 1,335 | 157,400 |
| 2014/08/21 | 1,345 | 1,364 | 1,330 | 1,352 | 184,000 |
| 2014/08/20 | 1,363 | 1,363 | 1,333 | 1,342 | 277,700 |
| 2014/08/19 | 1,398 | 1,404 | 1,363 | 1,367 | 192,400 |
| 2014/08/18 | 1,367 | 1,404 | 1,365 | 1,398 | 300,200 |
| 2014/08/15 | 1,355 | 1,390 | 1,346 | 1,368 | 431,200 |
| 2014/08/14 | 1,283 | 1,360 | 1,283 | 1,356 | 582,600 |
| 2014/08/13 | 1,287 | 1,300 | 1,280 | 1,292 | 126,000 |
| 2014/08/12 | 1,268 | 1,288 | 1,268 | 1,280 | 73,800 |
| 2014/08/11 | 1,254 | 1,269 | 1,254 | 1,268 | 56,300 |
| 2014/08/08 | 1,258 | 1,268 | 1,243 | 1,248 | 79,800 |
| 2014/08/07 | 1,265 | 1,272 | 1,251 | 1,270 | 76,200 |
| 2014/08/06 | 1,274 | 1,287 | 1,265 | 1,269 | 80,800 |
| 2014/08/05 | 1,245 | 1,308 | 1,245 | 1,281 | 251,400 |
| 2014/08/04 | 1,254 | 1,258 | 1,236 | 1,241 | 120,400 |
| 2014/08/01 | 1,265 | 1,269 | 1,250 | 1,253 | 89,500 |
| 2014/07/31 | 1,295 | 1,295 | 1,267 | 1,268 | 76,000 |
| 2014/07/30 | 1,290 | 1,304 | 1,282 | 1,285 | 169,100 |
| 2014/07/29 | 1,287 | 1,288 | 1,280 | 1,284 | 44,800 |
| 2014/07/28 | 1,305 | 1,312 | 1,283 | 1,287 | 122,500 |
| 2014/07/25 | 1,285 | 1,305 | 1,285 | 1,305 | 268,500 |
| 2014/07/24 | 1,269 | 1,281 | 1,269 | 1,278 | 95,200 |
| 2014/07/23 | 1,288 | 1,291 | 1,266 | 1,269 | 189,100 |
| 2014/07/22 | 1,270 | 1,300 | 1,270 | 1,299 | 243,100 |
| 2014/07/18 | 1,265 | 1,265 | 1,246 | 1,260 | 97,500 |
| 2014/07/17 | 1,266 | 1,266 | 1,250 | 1,257 | 66,000 |
| 2014/07/16 | 1,238 | 1,270 | 1,236 | 1,266 | 141,700 |
| 2014/07/15 | 1,230 | 1,247 | 1,230 | 1,242 | 112,700 |
| 2014/07/14 | 1,224 | 1,239 | 1,220 | 1,238 | 80,500 |
| 2014/07/11 | 1,227 | 1,230 | 1,215 | 1,228 | 71,100 |
| 2014/07/10 | 1,232 | 1,240 | 1,225 | 1,225 | 108,000 |
| 2014/07/09 | 1,225 | 1,232 | 1,222 | 1,226 | 54,500 |
| 2014/07/08 | 1,221 | 1,239 | 1,221 | 1,225 | 57,600 |
| 2014/07/07 | 1,231 | 1,237 | 1,223 | 1,224 | 94,000 |
| 2014/07/04 | 1,237 | 1,237 | 1,226 | 1,232 | 69,600 |
| 2014/07/03 | 1,244 | 1,245 | 1,226 | 1,231 | 69,700 |
| 2014/07/02 | 1,223 | 1,241 | 1,218 | 1,240 | 199,300 |
| 2014/07/01 | 1,215 | 1,233 | 1,215 | 1,222 | 157,300 |
| 2014/06/30 | 1,228 | 1,228 | 1,210 | 1,218 | 89,200 |
| 2014/06/27 | 1,230 | 1,233 | 1,210 | 1,225 | 103,200 |
| 2014/06/26 | 1,217 | 1,229 | 1,217 | 1,223 | 109,500 |
| 2014/06/25 | 1,224 | 1,227 | 1,215 | 1,215 | 116,800 |
| 2014/06/24 | 1,230 | 1,235 | 1,210 | 1,225 | 190,800 |
| 2014/06/23 | 1,250 | 1,253 | 1,236 | 1,241 | 131,900 |
| 2014/06/20 | 1,267 | 1,269 | 1,251 | 1,254 | 127,800 |
| 2014/06/19 | 1,265 | 1,273 | 1,259 | 1,273 | 122,300 |
| 2014/06/18 | 1,275 | 1,275 | 1,260 | 1,266 | 99,400 |
| 2014/06/17 | 1,249 | 1,277 | 1,247 | 1,275 | 185,800 |
| 2014/06/16 | 1,227 | 1,250 | 1,222 | 1,247 | 238,600 |
| 2014/06/13 | 1,219 | 1,231 | 1,219 | 1,227 | 169,800 |
| 2014/06/12 | 1,217 | 1,232 | 1,211 | 1,225 | 110,900 |
| 2014/06/11 | 1,205 | 1,224 | 1,205 | 1,221 | 80,900 |
| 2014/06/10 | 1,200 | 1,209 | 1,197 | 1,205 | 98,400 |
| 2014/06/09 | 1,198 | 1,203 | 1,196 | 1,199 | 38,500 |
| 2014/06/06 | 1,194 | 1,205 | 1,192 | 1,203 | 94,400 |
| 2014/06/05 | 1,204 | 1,204 | 1,191 | 1,200 | 105,700 |
| 2014/06/04 | 1,210 | 1,211 | 1,194 | 1,203 | 134,600 |
| 2014/06/03 | 1,220 | 1,230 | 1,209 | 1,219 | 177,800 |
| 2014/06/02 | 1,218 | 1,219 | 1,202 | 1,216 | 78,700 |
| 2014/05/30 | 1,219 | 1,219 | 1,207 | 1,211 | 76,800 |
| 2014/05/29 | 1,208 | 1,222 | 1,201 | 1,214 | 67,100 |
| 2014/05/28 | 1,224 | 1,228 | 1,212 | 1,214 | 128,200 |
| 2014/05/27 | 1,238 | 1,243 | 1,222 | 1,224 | 96,300 |
| 2014/05/26 | 1,225 | 1,237 | 1,216 | 1,237 | 168,600 |
| 2014/05/23 | 1,213 | 1,223 | 1,206 | 1,223 | 87,400 |
| 2014/05/22 | 1,210 | 1,219 | 1,200 | 1,214 | 76,800 |
| 2014/05/21 | 1,195 | 1,207 | 1,192 | 1,205 | 77,000 |
| 2014/05/20 | 1,210 | 1,222 | 1,203 | 1,204 | 194,300 |
| 2014/05/19 | 1,186 | 1,214 | 1,186 | 1,210 | 186,700 |
| 2014/05/16 | 1,171 | 1,187 | 1,170 | 1,179 | 98,500 |
| 2014/05/15 | 1,200 | 1,200 | 1,179 | 1,187 | 63,200 |
| 2014/05/14 | 1,192 | 1,207 | 1,178 | 1,205 | 179,600 |
| 2014/05/13 | 1,181 | 1,210 | 1,177 | 1,198 | 144,700 |
| 2014/05/12 | 1,143 | 1,208 | 1,140 | 1,175 | 289,700 |
| 2014/05/09 | 1,119 | 1,133 | 1,118 | 1,123 | 97,800 |
| 2014/05/08 | 1,114 | 1,133 | 1,114 | 1,124 | 103,400 |
| 2014/05/07 | 1,130 | 1,130 | 1,108 | 1,112 | 157,200 |
| 2014/05/02 | 1,144 | 1,147 | 1,132 | 1,138 | 32,500 |
| 2014/05/01 | 1,135 | 1,145 | 1,131 | 1,145 | 82,000 |
| 2014/04/30 | 1,134 | 1,140 | 1,127 | 1,132 | 58,800 |
| 2014/04/28 | 1,133 | 1,133 | 1,123 | 1,131 | 88,300 |
| 2014/04/25 | 1,135 | 1,142 | 1,127 | 1,133 | 53,700 |
| 2014/04/24 | 1,133 | 1,145 | 1,129 | 1,136 | 106,600 |
| 2014/04/23 | 1,117 | 1,126 | 1,117 | 1,124 | 41,500 |
| 2014/04/22 | 1,127 | 1,127 | 1,114 | 1,117 | 111,400 |
| 2014/04/21 | 1,127 | 1,139 | 1,127 | 1,130 | 59,700 |
| 2014/04/18 | 1,131 | 1,135 | 1,111 | 1,123 | 117,200 |
| 2014/04/17 | 1,134 | 1,142 | 1,122 | 1,131 | 98,100 |
| 2014/04/16 | 1,130 | 1,137 | 1,122 | 1,131 | 82,000 |
| 2014/04/15 | 1,115 | 1,129 | 1,102 | 1,124 | 163,300 |
| 2014/04/14 | 1,116 | 1,134 | 1,116 | 1,118 | 148,700 |
| 2014/04/11 | 1,117 | 1,135 | 1,112 | 1,114 | 148,200 |
| 2014/04/10 | 1,124 | 1,141 | 1,119 | 1,120 | 174,000 |
| 2014/04/09 | 1,130 | 1,140 | 1,112 | 1,123 | 328,000 |
| 2014/04/08 | 1,163 | 1,164 | 1,147 | 1,147 | 156,200 |
| 2014/04/07 | 1,181 | 1,185 | 1,167 | 1,172 | 190,000 |
| 2014/04/04 | 1,205 | 1,217 | 1,193 | 1,194 | 123,200 |
| 2014/04/03 | 1,211 | 1,219 | 1,206 | 1,213 | 160,100 |
| 2014/04/02 | 1,230 | 1,230 | 1,206 | 1,206 | 111,500 |
| 2014/04/01 | 1,231 | 1,233 | 1,221 | 1,226 | 132,900 |
| 2014/03/31 | 1,199 | 1,227 | 1,185 | 1,226 | 264,900 |
| 2014/03/28 | 1,184 | 1,201 | 1,178 | 1,201 | 309,700 |
| 2014/03/27 | 1,191 | 1,209 | 1,165 | 1,203 | 407,800 |
| 2014/03/26 | 1,255 | 1,257 | 1,209 | 1,220 | 651,200 |
| 2014/03/25 | 1,251 | 1,292 | 1,249 | 1,253 | 405,400 |
| 2014/03/24 | 1,218 | 1,280 | 1,215 | 1,228 | 481,800 |
| 2014/03/20 | 1,190 | 1,192 | 1,165 | 1,172 | 204,800 |
| 2014/03/19 | 1,201 | 1,218 | 1,194 | 1,197 | 255,100 |
| 2014/03/18 | 1,195 | 1,214 | 1,190 | 1,200 | 127,600 |
| 2014/03/17 | 1,200 | 1,208 | 1,181 | 1,190 | 114,200 |
| 2014/03/14 | 1,218 | 1,224 | 1,198 | 1,199 | 259,000 |
| 2014/03/13 | 1,234 | 1,239 | 1,222 | 1,231 | 88,800 |
| 2014/03/12 | 1,245 | 1,245 | 1,233 | 1,236 | 98,400 |
| 2014/03/11 | 1,250 | 1,274 | 1,250 | 1,254 | 103,000 |
| 2014/03/10 | 1,265 | 1,270 | 1,247 | 1,251 | 185,300 |
| 2014/03/07 | 1,285 | 1,304 | 1,251 | 1,261 | 275,800 |
| 2014/03/06 | 1,252 | 1,269 | 1,250 | 1,265 | 86,500 |
| 2014/03/05 | 1,275 | 1,278 | 1,250 | 1,252 | 118,300 |
| 2014/03/04 | 1,241 | 1,272 | 1,241 | 1,269 | 102,200 |
| 2014/03/03 | 1,262 | 1,266 | 1,233 | 1,252 | 164,800 |
| 2014/02/28 | 1,233 | 1,288 | 1,233 | 1,282 | 522,200 |
| 2014/02/27 | 1,232 | 1,233 | 1,216 | 1,226 | 93,000 |
| 2014/02/26 | 1,242 | 1,242 | 1,224 | 1,231 | 112,400 |
| 2014/02/25 | 1,234 | 1,247 | 1,228 | 1,246 | 165,000 |
| 2014/02/24 | 1,209 | 1,234 | 1,202 | 1,223 | 198,100 |
| 2014/02/21 | 1,199 | 1,215 | 1,199 | 1,208 | 144,500 |
| 2014/02/20 | 1,199 | 1,208 | 1,180 | 1,188 | 135,600 |
| 2014/02/19 | 1,207 | 1,209 | 1,193 | 1,198 | 72,800 |
| 2014/02/18 | 1,196 | 1,215 | 1,190 | 1,204 | 153,700 |
| 2014/02/17 | 1,181 | 1,199 | 1,162 | 1,195 | 174,400 |
| 2014/02/14 | 1,179 | 1,213 | 1,171 | 1,182 | 305,700 |
| 2014/02/13 | 1,139 | 1,200 | 1,137 | 1,178 | 603,300 |
| 2014/02/12 | 1,120 | 1,120 | 1,106 | 1,116 | 95,600 |
| 2014/02/10 | 1,106 | 1,123 | 1,103 | 1,108 | 167,400 |
| 2014/02/07 | 1,089 | 1,089 | 1,071 | 1,083 | 95,400 |
| 2014/02/06 | 1,075 | 1,078 | 1,061 | 1,069 | 112,400 |
| 2014/02/05 | 1,075 | 1,082 | 1,056 | 1,077 | 139,600 |
| 2014/02/04 | 1,105 | 1,105 | 1,067 | 1,068 | 220,100 |
| 2014/02/03 | 1,128 | 1,139 | 1,114 | 1,114 | 115,500 |
| 2014/01/31 | 1,134 | 1,138 | 1,116 | 1,129 | 104,200 |
| 2014/01/30 | 1,125 | 1,136 | 1,117 | 1,131 | 136,000 |
| 2014/01/29 | 1,115 | 1,142 | 1,115 | 1,139 | 76,500 |
| 2014/01/28 | 1,105 | 1,111 | 1,101 | 1,105 | 156,600 |
| 2014/01/27 | 1,118 | 1,118 | 1,103 | 1,103 | 111,300 |
| 2014/01/24 | 1,140 | 1,143 | 1,125 | 1,130 | 133,800 |
| 2014/01/23 | 1,158 | 1,160 | 1,141 | 1,141 | 107,100 |
| 2014/01/22 | 1,157 | 1,160 | 1,145 | 1,157 | 88,700 |
| 2014/01/21 | 1,155 | 1,159 | 1,150 | 1,157 | 104,800 |
| 2014/01/20 | 1,151 | 1,153 | 1,145 | 1,150 | 51,900 |
| 2014/01/17 | 1,142 | 1,149 | 1,141 | 1,145 | 75,500 |
| 2014/01/16 | 1,151 | 1,157 | 1,138 | 1,139 | 117,500 |
| 2014/01/15 | 1,154 | 1,159 | 1,140 | 1,148 | 93,200 |
| 2014/01/14 | 1,139 | 1,154 | 1,126 | 1,141 | 221,500 |
| 2014/01/10 | 1,130 | 1,139 | 1,121 | 1,139 | 141,100 |
| 2014/01/09 | 1,136 | 1,136 | 1,125 | 1,135 | 79,600 |
| 2014/01/08 | 1,126 | 1,138 | 1,116 | 1,138 | 111,200 |
| 2014/01/07 | 1,119 | 1,123 | 1,110 | 1,114 | 184,800 |
| 2014/01/06 | 1,141 | 1,144 | 1,113 | 1,119 | 270,500 |