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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,645 | 1,685 | 1,642 | 1,678 | 192,200 |
| 2015/12/29 | 1,637 | 1,648 | 1,603 | 1,637 | 215,000 |
| 2015/12/28 | 1,620 | 1,646 | 1,585 | 1,637 | 319,800 |
| 2015/12/25 | 1,630 | 1,650 | 1,616 | 1,624 | 198,300 |
| 2015/12/24 | 1,679 | 1,680 | 1,632 | 1,633 | 228,000 |
| 2015/12/22 | 1,687 | 1,696 | 1,676 | 1,678 | 218,700 |
| 2015/12/21 | 1,695 | 1,696 | 1,672 | 1,686 | 234,600 |
| 2015/12/18 | 1,721 | 1,750 | 1,708 | 1,708 | 258,800 |
| 2015/12/17 | 1,707 | 1,726 | 1,700 | 1,723 | 304,800 |
| 2015/12/16 | 1,661 | 1,692 | 1,661 | 1,685 | 215,900 |
| 2015/12/15 | 1,683 | 1,704 | 1,654 | 1,659 | 299,800 |
| 2015/12/14 | 1,675 | 1,691 | 1,663 | 1,671 | 278,300 |
| 2015/12/11 | 1,704 | 1,719 | 1,685 | 1,690 | 339,100 |
| 2015/12/10 | 1,717 | 1,748 | 1,707 | 1,719 | 290,800 |
| 2015/12/09 | 1,736 | 1,750 | 1,717 | 1,720 | 251,700 |
| 2015/12/08 | 1,747 | 1,758 | 1,733 | 1,750 | 257,400 |
| 2015/12/07 | 1,767 | 1,770 | 1,734 | 1,736 | 268,400 |
| 2015/12/04 | 1,792 | 1,800 | 1,743 | 1,754 | 343,100 |
| 2015/12/03 | 1,791 | 1,825 | 1,773 | 1,811 | 277,000 |
| 2015/12/02 | 1,775 | 1,798 | 1,764 | 1,791 | 234,400 |
| 2015/12/01 | 1,763 | 1,782 | 1,759 | 1,777 | 167,300 |
| 2015/11/30 | 1,770 | 1,780 | 1,751 | 1,779 | 331,900 |
| 2015/11/27 | 1,773 | 1,778 | 1,755 | 1,774 | 182,700 |
| 2015/11/26 | 1,763 | 1,769 | 1,754 | 1,764 | 233,000 |
| 2015/11/25 | 1,809 | 1,809 | 1,752 | 1,767 | 277,600 |
| 2015/11/24 | 1,823 | 1,833 | 1,803 | 1,810 | 265,000 |
| 2015/11/20 | 1,785 | 1,827 | 1,774 | 1,823 | 311,800 |
| 2015/11/19 | 1,784 | 1,797 | 1,767 | 1,783 | 322,100 |
| 2015/11/18 | 1,767 | 1,813 | 1,767 | 1,786 | 434,200 |
| 2015/11/17 | 1,759 | 1,767 | 1,742 | 1,752 | 275,500 |
| 2015/11/16 | 1,707 | 1,768 | 1,703 | 1,752 | 317,500 |
| 2015/11/13 | 1,718 | 1,737 | 1,707 | 1,724 | 219,700 |
| 2015/11/12 | 1,715 | 1,747 | 1,715 | 1,724 | 268,900 |
| 2015/11/11 | 1,725 | 1,743 | 1,716 | 1,720 | 269,800 |
| 2015/11/10 | 1,735 | 1,751 | 1,712 | 1,725 | 275,200 |
| 2015/11/09 | 1,722 | 1,753 | 1,722 | 1,735 | 253,800 |
| 2015/11/06 | 1,720 | 1,745 | 1,708 | 1,722 | 260,300 |
| 2015/11/05 | 1,705 | 1,729 | 1,690 | 1,711 | 239,500 |
| 2015/11/04 | 1,717 | 1,737 | 1,691 | 1,693 | 308,100 |
| 2015/11/02 | 1,687 | 1,706 | 1,655 | 1,694 | 470,600 |
| 2015/10/30 | 1,791 | 1,817 | 1,695 | 1,700 | 949,000 |
| 2015/10/29 | 1,867 | 1,881 | 1,842 | 1,871 | 251,600 |
| 2015/10/28 | 1,885 | 1,896 | 1,845 | 1,853 | 333,300 |
| 2015/10/27 | 1,887 | 1,917 | 1,882 | 1,891 | 192,300 |
| 2015/10/26 | 1,900 | 1,905 | 1,862 | 1,882 | 230,100 |
| 2015/10/23 | 1,920 | 1,921 | 1,883 | 1,891 | 289,900 |
| 2015/10/22 | 1,872 | 1,927 | 1,871 | 1,894 | 327,700 |
| 2015/10/21 | 1,880 | 1,891 | 1,830 | 1,878 | 377,200 |
| 2015/10/20 | 1,924 | 1,938 | 1,877 | 1,894 | 303,900 |
| 2015/10/19 | 1,900 | 1,945 | 1,888 | 1,924 | 427,100 |
| 2015/10/16 | 1,900 | 1,922 | 1,872 | 1,882 | 268,700 |
| 2015/10/15 | 1,850 | 1,899 | 1,847 | 1,899 | 242,300 |
| 2015/10/14 | 1,868 | 1,895 | 1,824 | 1,875 | 343,900 |
| 2015/10/13 | 1,872 | 1,910 | 1,870 | 1,890 | 359,200 |
| 2015/10/09 | 1,793 | 1,863 | 1,776 | 1,855 | 746,700 |
| 2015/10/08 | 1,765 | 1,795 | 1,729 | 1,779 | 714,500 |
| 2015/10/07 | 1,723 | 1,723 | 1,670 | 1,685 | 249,600 |
| 2015/10/06 | 1,749 | 1,750 | 1,715 | 1,715 | 149,600 |
| 2015/10/05 | 1,735 | 1,739 | 1,691 | 1,720 | 150,500 |
| 2015/10/02 | 1,702 | 1,743 | 1,700 | 1,712 | 145,400 |
| 2015/10/01 | 1,725 | 1,727 | 1,692 | 1,707 | 254,000 |
| 2015/09/30 | 1,676 | 1,715 | 1,658 | 1,712 | 238,300 |
| 2015/09/29 | 1,645 | 1,690 | 1,626 | 1,636 | 461,000 |
| 2015/09/28 | 1,679 | 1,707 | 1,656 | 1,669 | 347,900 |
| 2015/09/25 | 1,630 | 1,700 | 1,629 | 1,680 | 562,100 |
| 2015/09/24 | 1,543 | 1,604 | 1,543 | 1,558 | 255,300 |
| 2015/09/18 | 1,606 | 1,631 | 1,551 | 1,553 | 221,300 |
| 2015/09/17 | 1,542 | 1,590 | 1,542 | 1,586 | 147,400 |
| 2015/09/16 | 1,585 | 1,596 | 1,527 | 1,536 | 187,300 |
| 2015/09/15 | 1,566 | 1,599 | 1,555 | 1,575 | 129,200 |
| 2015/09/14 | 1,578 | 1,604 | 1,563 | 1,563 | 143,400 |
| 2015/09/11 | 1,524 | 1,593 | 1,521 | 1,581 | 223,300 |
| 2015/09/10 | 1,541 | 1,554 | 1,510 | 1,551 | 219,800 |
| 2015/09/09 | 1,548 | 1,582 | 1,542 | 1,581 | 235,800 |
| 2015/09/08 | 1,538 | 1,554 | 1,506 | 1,508 | 170,200 |
| 2015/09/07 | 1,551 | 1,568 | 1,526 | 1,542 | 183,500 |
| 2015/09/04 | 1,611 | 1,628 | 1,553 | 1,556 | 281,200 |
| 2015/09/03 | 1,623 | 1,646 | 1,612 | 1,617 | 233,100 |
| 2015/09/02 | 1,600 | 1,671 | 1,600 | 1,620 | 233,300 |
| 2015/09/01 | 1,679 | 1,685 | 1,619 | 1,619 | 215,200 |
| 2015/08/31 | 1,695 | 1,699 | 1,664 | 1,694 | 265,600 |
| 2015/08/28 | 1,716 | 1,748 | 1,687 | 1,691 | 368,700 |
| 2015/08/27 | 1,688 | 1,735 | 1,678 | 1,685 | 414,600 |
| 2015/08/26 | 1,620 | 1,682 | 1,618 | 1,654 | 461,400 |
| 2015/08/25 | 1,549 | 1,719 | 1,538 | 1,600 | 636,600 |
| 2015/08/24 | 1,640 | 1,694 | 1,627 | 1,638 | 675,700 |
| 2015/08/21 | 1,784 | 1,784 | 1,677 | 1,684 | 1,165,000 |
| 2015/08/20 | 1,808 | 1,862 | 1,807 | 1,807 | 311,000 |
| 2015/08/19 | 1,842 | 1,864 | 1,817 | 1,821 | 378,400 |
| 2015/08/18 | 1,908 | 1,935 | 1,815 | 1,852 | 736,000 |
| 2015/08/17 | 1,950 | 1,958 | 1,888 | 1,902 | 399,000 |
| 2015/08/14 | 1,939 | 1,988 | 1,939 | 1,950 | 335,700 |
| 2015/08/13 | 1,908 | 1,938 | 1,865 | 1,927 | 589,100 |
| 2015/08/12 | 2,034 | 2,053 | 1,885 | 1,904 | 909,300 |
| 2015/08/11 | 2,091 | 2,115 | 2,031 | 2,044 | 428,700 |
| 2015/08/10 | 2,046 | 2,109 | 2,038 | 2,079 | 384,400 |
| 2015/08/07 | 2,054 | 2,081 | 2,018 | 2,046 | 313,100 |
| 2015/08/06 | 2,095 | 2,124 | 2,064 | 2,082 | 323,700 |
| 2015/08/05 | 2,065 | 2,132 | 2,059 | 2,078 | 577,800 |
| 2015/08/04 | 1,989 | 2,112 | 1,979 | 2,088 | 989,300 |
| 2015/08/03 | 1,914 | 1,979 | 1,907 | 1,979 | 393,500 |
| 2015/07/31 | 1,956 | 1,992 | 1,904 | 1,917 | 481,700 |
| 2015/07/30 | 1,965 | 2,000 | 1,893 | 1,971 | 844,000 |
| 2015/07/29 | 1,910 | 1,982 | 1,905 | 1,967 | 974,400 |
| 2015/07/28 | 1,830 | 1,902 | 1,809 | 1,894 | 421,300 |
| 2015/07/27 | 1,881 | 1,914 | 1,833 | 1,841 | 497,500 |
| 2015/07/24 | 1,890 | 1,905 | 1,860 | 1,878 | 289,000 |
| 2015/07/23 | 1,885 | 1,925 | 1,858 | 1,908 | 945,800 |
| 2015/07/22 | 1,767 | 1,895 | 1,753 | 1,883 | 1,455,300 |
| 2015/07/21 | 1,740 | 1,772 | 1,737 | 1,767 | 325,600 |
| 2015/07/17 | 1,735 | 1,752 | 1,714 | 1,725 | 165,900 |
| 2015/07/16 | 1,732 | 1,760 | 1,726 | 1,735 | 278,200 |
| 2015/07/15 | 1,719 | 1,735 | 1,712 | 1,732 | 181,200 |
| 2015/07/14 | 1,719 | 1,742 | 1,701 | 1,702 | 257,400 |
| 2015/07/13 | 1,674 | 1,712 | 1,655 | 1,702 | 231,500 |
| 2015/07/10 | 1,654 | 1,687 | 1,626 | 1,634 | 440,100 |
| 2015/07/09 | 1,667 | 1,674 | 1,620 | 1,655 | 531,900 |
| 2015/07/08 | 1,746 | 1,754 | 1,677 | 1,677 | 525,700 |
| 2015/07/07 | 1,763 | 1,785 | 1,725 | 1,746 | 427,600 |
| 2015/07/06 | 1,738 | 1,785 | 1,737 | 1,763 | 423,700 |
| 2015/07/03 | 1,735 | 1,764 | 1,734 | 1,752 | 442,300 |
| 2015/07/02 | 1,730 | 1,746 | 1,718 | 1,729 | 310,000 |
| 2015/07/01 | 1,702 | 1,757 | 1,702 | 1,730 | 429,800 |
| 2015/06/30 | 1,709 | 1,729 | 1,687 | 1,704 | 420,700 |
| 2015/06/29 | 1,680 | 1,728 | 1,668 | 1,712 | 554,100 |
| 2015/06/26 | 1,678 | 1,739 | 1,670 | 1,734 | 811,700 |
| 2015/06/25 | 1,633 | 1,703 | 1,631 | 1,689 | 996,400 |
| 2015/06/24 | 1,634 | 1,644 | 1,620 | 1,633 | 450,800 |
| 2015/06/23 | 1,600 | 1,647 | 1,597 | 1,629 | 1,057,900 |
| 2015/06/22 | 1,591 | 1,598 | 1,570 | 1,574 | 343,500 |
| 2015/06/19 | 1,557 | 1,594 | 1,555 | 1,588 | 351,100 |
| 2015/06/18 | 1,571 | 1,588 | 1,558 | 1,561 | 364,000 |
| 2015/06/17 | 1,504 | 1,578 | 1,503 | 1,577 | 821,200 |
| 2015/06/16 | 1,467 | 1,507 | 1,467 | 1,504 | 454,000 |
| 2015/06/15 | 1,458 | 1,473 | 1,440 | 1,465 | 280,000 |
| 2015/06/12 | 1,487 | 1,505 | 1,465 | 1,473 | 530,100 |
| 2015/06/11 | 1,450 | 1,468 | 1,450 | 1,466 | 261,900 |
| 2015/06/10 | 1,500 | 1,500 | 1,445 | 1,447 | 489,600 |
| 2015/06/09 | 1,480 | 1,507 | 1,480 | 1,493 | 503,700 |
| 2015/06/08 | 1,467 | 1,482 | 1,467 | 1,476 | 335,100 |
| 2015/06/05 | 1,445 | 1,480 | 1,444 | 1,467 | 548,400 |
| 2015/06/04 | 1,442 | 1,450 | 1,431 | 1,449 | 249,900 |
| 2015/06/03 | 1,430 | 1,455 | 1,419 | 1,444 | 432,600 |
| 2015/06/02 | 1,424 | 1,434 | 1,412 | 1,432 | 374,900 |
| 2015/06/01 | 1,425 | 1,430 | 1,411 | 1,417 | 448,600 |
| 2015/05/29 | 1,440 | 1,445 | 1,427 | 1,434 | 410,700 |
| 2015/05/28 | 1,445 | 1,450 | 1,432 | 1,440 | 321,600 |
| 2015/05/27 | 1,442 | 1,448 | 1,434 | 1,446 | 207,900 |
| 2015/05/26 | 1,442 | 1,447 | 1,437 | 1,438 | 176,900 |
| 2015/05/25 | 1,444 | 1,457 | 1,436 | 1,442 | 226,900 |
| 2015/05/22 | 1,430 | 1,440 | 1,426 | 1,438 | 266,700 |
| 2015/05/21 | 1,450 | 1,467 | 1,424 | 1,433 | 573,400 |
| 2015/05/20 | 1,431 | 1,445 | 1,420 | 1,441 | 458,500 |
| 2015/05/19 | 1,419 | 1,438 | 1,416 | 1,429 | 316,600 |
| 2015/05/18 | 1,425 | 1,425 | 1,403 | 1,417 | 468,000 |
| 2015/05/15 | 1,405 | 1,426 | 1,404 | 1,425 | 305,000 |
| 2015/05/14 | 1,435 | 1,436 | 1,400 | 1,404 | 915,400 |
| 2015/05/13 | 1,436 | 1,449 | 1,427 | 1,438 | 789,700 |
| 2015/05/12 | 1,421 | 1,462 | 1,421 | 1,431 | 1,915,700 |
| 2015/05/11 | 1,555 | 1,567 | 1,544 | 1,561 | 293,400 |
| 2015/05/08 | 1,545 | 1,560 | 1,535 | 1,543 | 163,300 |
| 2015/05/07 | 1,532 | 1,577 | 1,525 | 1,545 | 320,800 |
| 2015/05/01 | 1,547 | 1,553 | 1,532 | 1,537 | 251,000 |
| 2015/04/30 | 1,578 | 1,578 | 1,542 | 1,559 | 426,800 |
| 2015/04/28 | 1,599 | 1,600 | 1,571 | 1,585 | 304,600 |
| 2015/04/27 | 1,601 | 1,609 | 1,586 | 1,599 | 328,700 |
| 2015/04/24 | 1,598 | 1,617 | 1,575 | 1,603 | 516,300 |
| 2015/04/23 | 1,575 | 1,592 | 1,566 | 1,587 | 428,400 |
| 2015/04/22 | 1,555 | 1,575 | 1,531 | 1,575 | 531,700 |
| 2015/04/21 | 1,560 | 1,578 | 1,556 | 1,562 | 238,300 |
| 2015/04/20 | 1,551 | 1,578 | 1,544 | 1,550 | 265,800 |
| 2015/04/17 | 1,590 | 1,595 | 1,562 | 1,566 | 327,000 |
| 2015/04/16 | 1,575 | 1,589 | 1,563 | 1,587 | 456,100 |
| 2015/04/15 | 1,572 | 1,572 | 1,557 | 1,564 | 244,100 |
| 2015/04/14 | 1,565 | 1,568 | 1,557 | 1,562 | 226,700 |
| 2015/04/13 | 1,607 | 1,614 | 1,559 | 1,565 | 550,900 |
| 2015/04/10 | 1,601 | 1,616 | 1,601 | 1,607 | 430,900 |
| 2015/04/09 | 1,619 | 1,619 | 1,593 | 1,599 | 338,300 |
| 2015/04/08 | 1,589 | 1,620 | 1,589 | 1,619 | 503,800 |
| 2015/04/07 | 1,597 | 1,597 | 1,576 | 1,589 | 253,700 |
| 2015/04/06 | 1,580 | 1,598 | 1,562 | 1,577 | 347,700 |
| 2015/04/03 | 1,551 | 1,593 | 1,551 | 1,582 | 536,600 |
| 2015/04/02 | 1,511 | 1,553 | 1,511 | 1,545 | 397,500 |
| 2015/04/01 | 1,521 | 1,529 | 1,503 | 1,503 | 288,700 |
| 2015/03/31 | 1,543 | 1,552 | 1,528 | 1,533 | 327,200 |
| 2015/03/30 | 1,521 | 1,542 | 1,516 | 1,524 | 391,500 |
| 2015/03/27 | 1,510 | 1,546 | 1,502 | 1,514 | 612,400 |
| 2015/03/26 | 1,523 | 1,571 | 1,520 | 1,537 | 1,074,700 |
| 2015/03/25 | 1,630 | 1,631 | 1,562 | 1,573 | 1,065,800 |
| 2015/03/24 | 1,612 | 1,629 | 1,608 | 1,626 | 362,100 |
| 2015/03/23 | 1,629 | 1,629 | 1,604 | 1,606 | 427,100 |
| 2015/03/20 | 1,619 | 1,622 | 1,607 | 1,610 | 251,200 |
| 2015/03/19 | 1,631 | 1,635 | 1,615 | 1,619 | 554,400 |
| 2015/03/18 | 1,668 | 1,668 | 1,630 | 1,636 | 557,800 |
| 2015/03/17 | 1,672 | 1,691 | 1,656 | 1,668 | 355,500 |
| 2015/03/16 | 1,651 | 1,668 | 1,642 | 1,661 | 348,400 |
| 2015/03/13 | 1,650 | 1,654 | 1,631 | 1,647 | 626,800 |
| 2015/03/12 | 1,645 | 1,649 | 1,631 | 1,637 | 521,200 |
| 2015/03/11 | 1,662 | 1,662 | 1,631 | 1,645 | 566,200 |
| 2015/03/10 | 1,695 | 1,697 | 1,667 | 1,671 | 410,400 |
| 2015/03/09 | 1,690 | 1,695 | 1,673 | 1,675 | 327,300 |
| 2015/03/06 | 1,690 | 1,703 | 1,686 | 1,694 | 361,200 |
| 2015/03/05 | 1,691 | 1,706 | 1,682 | 1,690 | 363,100 |
| 2015/03/04 | 1,723 | 1,728 | 1,684 | 1,687 | 565,500 |
| 2015/03/03 | 1,723 | 1,755 | 1,706 | 1,743 | 358,300 |
| 2015/03/02 | 1,721 | 1,729 | 1,702 | 1,712 | 403,700 |
| 2015/02/27 | 1,741 | 1,745 | 1,723 | 1,726 | 343,300 |
| 2015/02/26 | 1,772 | 1,788 | 1,737 | 1,745 | 431,200 |
| 2015/02/25 | 1,824 | 1,830 | 1,761 | 1,771 | 407,900 |
| 2015/02/24 | 1,799 | 1,857 | 1,792 | 1,826 | 426,100 |
| 2015/02/23 | 1,740 | 1,785 | 1,721 | 1,783 | 288,500 |
| 2015/02/20 | 1,745 | 1,754 | 1,720 | 1,741 | 283,800 |
| 2015/02/19 | 1,735 | 1,750 | 1,733 | 1,739 | 220,100 |
| 2015/02/18 | 1,700 | 1,728 | 1,689 | 1,727 | 235,900 |
| 2015/02/17 | 1,686 | 1,697 | 1,678 | 1,692 | 134,300 |
| 2015/02/16 | 1,688 | 1,689 | 1,670 | 1,685 | 141,700 |
| 2015/02/13 | 1,679 | 1,679 | 1,663 | 1,673 | 213,400 |
| 2015/02/12 | 1,687 | 1,691 | 1,662 | 1,683 | 284,700 |
| 2015/02/10 | 1,697 | 1,708 | 1,660 | 1,665 | 317,900 |
| 2015/02/09 | 1,718 | 1,718 | 1,676 | 1,697 | 236,600 |
| 2015/02/06 | 1,672 | 1,703 | 1,672 | 1,697 | 302,900 |
| 2015/02/05 | 1,700 | 1,705 | 1,654 | 1,661 | 466,500 |
| 2015/02/04 | 1,744 | 1,766 | 1,681 | 1,691 | 571,300 |
| 2015/02/03 | 1,875 | 1,878 | 1,717 | 1,726 | 763,900 |
| 2015/02/02 | 1,887 | 1,933 | 1,875 | 1,879 | 388,100 |
| 2015/01/30 | 1,868 | 1,904 | 1,864 | 1,886 | 251,700 |
| 2015/01/29 | 1,835 | 1,867 | 1,831 | 1,847 | 132,700 |
| 2015/01/28 | 1,854 | 1,867 | 1,845 | 1,857 | 120,000 |
| 2015/01/27 | 1,855 | 1,874 | 1,835 | 1,854 | 241,900 |
| 2015/01/26 | 1,807 | 1,854 | 1,795 | 1,845 | 223,300 |
| 2015/01/23 | 1,860 | 1,870 | 1,809 | 1,814 | 327,800 |
| 2015/01/22 | 1,880 | 1,909 | 1,838 | 1,856 | 369,400 |
| 2015/01/21 | 1,800 | 1,879 | 1,795 | 1,868 | 440,000 |
| 2015/01/20 | 1,790 | 1,809 | 1,758 | 1,792 | 257,100 |
| 2015/01/19 | 1,765 | 1,799 | 1,753 | 1,795 | 148,000 |
| 2015/01/16 | 1,775 | 1,782 | 1,718 | 1,752 | 226,900 |
| 2015/01/15 | 1,770 | 1,820 | 1,766 | 1,801 | 337,700 |
| 2015/01/14 | 1,738 | 1,780 | 1,738 | 1,762 | 257,300 |
| 2015/01/13 | 1,695 | 1,740 | 1,690 | 1,738 | 297,800 |
| 2015/01/09 | 1,709 | 1,715 | 1,678 | 1,707 | 179,200 |
| 2015/01/08 | 1,689 | 1,730 | 1,672 | 1,699 | 235,700 |
| 2015/01/07 | 1,694 | 1,716 | 1,666 | 1,672 | 249,300 |
| 2015/01/06 | 1,729 | 1,740 | 1,692 | 1,696 | 211,900 |
| 2015/01/05 | 1,715 | 1,750 | 1,713 | 1,741 | 237,800 |