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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,627 | 1,638 | 1,620 | 1,634 | 131,300 |
| 2016/12/29 | 1,621 | 1,630 | 1,617 | 1,627 | 175,100 |
| 2016/12/28 | 1,632 | 1,633 | 1,619 | 1,627 | 180,100 |
| 2016/12/27 | 1,646 | 1,653 | 1,632 | 1,640 | 220,400 |
| 2016/12/26 | 1,619 | 1,645 | 1,619 | 1,639 | 284,900 |
| 2016/12/22 | 1,617 | 1,619 | 1,604 | 1,619 | 199,700 |
| 2016/12/21 | 1,622 | 1,628 | 1,617 | 1,620 | 186,100 |
| 2016/12/20 | 1,629 | 1,629 | 1,616 | 1,619 | 193,000 |
| 2016/12/19 | 1,620 | 1,635 | 1,616 | 1,633 | 205,800 |
| 2016/12/16 | 1,623 | 1,628 | 1,617 | 1,621 | 139,700 |
| 2016/12/15 | 1,607 | 1,623 | 1,598 | 1,616 | 162,100 |
| 2016/12/14 | 1,633 | 1,640 | 1,606 | 1,607 | 232,300 |
| 2016/12/13 | 1,589 | 1,622 | 1,581 | 1,618 | 248,800 |
| 2016/12/12 | 1,578 | 1,589 | 1,570 | 1,583 | 202,400 |
| 2016/12/09 | 1,538 | 1,559 | 1,537 | 1,558 | 225,100 |
| 2016/12/08 | 1,550 | 1,555 | 1,540 | 1,551 | 161,200 |
| 2016/12/07 | 1,535 | 1,538 | 1,525 | 1,535 | 173,700 |
| 2016/12/06 | 1,560 | 1,560 | 1,535 | 1,539 | 215,400 |
| 2016/12/05 | 1,566 | 1,576 | 1,551 | 1,553 | 158,400 |
| 2016/12/02 | 1,578 | 1,584 | 1,561 | 1,566 | 205,200 |
| 2016/12/01 | 1,598 | 1,614 | 1,578 | 1,582 | 231,200 |
| 2016/11/30 | 1,585 | 1,591 | 1,575 | 1,581 | 246,300 |
| 2016/11/29 | 1,583 | 1,589 | 1,578 | 1,582 | 137,000 |
| 2016/11/28 | 1,590 | 1,607 | 1,584 | 1,586 | 281,800 |
| 2016/11/25 | 1,589 | 1,596 | 1,584 | 1,590 | 184,600 |
| 2016/11/24 | 1,584 | 1,589 | 1,573 | 1,581 | 131,900 |
| 2016/11/22 | 1,578 | 1,580 | 1,564 | 1,573 | 200,100 |
| 2016/11/21 | 1,580 | 1,590 | 1,577 | 1,582 | 177,700 |
| 2016/11/18 | 1,577 | 1,579 | 1,566 | 1,575 | 147,400 |
| 2016/11/17 | 1,556 | 1,582 | 1,556 | 1,564 | 220,800 |
| 2016/11/16 | 1,548 | 1,555 | 1,538 | 1,551 | 254,800 |
| 2016/11/15 | 1,544 | 1,555 | 1,537 | 1,543 | 255,300 |
| 2016/11/14 | 1,510 | 1,533 | 1,508 | 1,530 | 217,000 |
| 2016/11/11 | 1,525 | 1,530 | 1,492 | 1,503 | 322,600 |
| 2016/11/10 | 1,512 | 1,532 | 1,496 | 1,501 | 343,300 |
| 2016/11/09 | 1,530 | 1,546 | 1,475 | 1,490 | 304,600 |
| 2016/11/08 | 1,530 | 1,540 | 1,521 | 1,523 | 92,700 |
| 2016/11/07 | 1,519 | 1,536 | 1,510 | 1,524 | 179,900 |
| 2016/11/04 | 1,528 | 1,530 | 1,497 | 1,514 | 310,600 |
| 2016/11/02 | 1,548 | 1,553 | 1,522 | 1,543 | 381,500 |
| 2016/11/01 | 1,586 | 1,591 | 1,536 | 1,547 | 610,000 |
| 2016/10/31 | 1,588 | 1,613 | 1,534 | 1,587 | 874,300 |
| 2016/10/28 | 1,643 | 1,667 | 1,627 | 1,663 | 498,000 |
| 2016/10/27 | 1,652 | 1,674 | 1,643 | 1,651 | 171,300 |
| 2016/10/26 | 1,639 | 1,651 | 1,630 | 1,647 | 124,300 |
| 2016/10/25 | 1,646 | 1,646 | 1,632 | 1,643 | 167,100 |
| 2016/10/24 | 1,632 | 1,647 | 1,631 | 1,638 | 115,400 |
| 2016/10/21 | 1,631 | 1,633 | 1,614 | 1,624 | 240,800 |
| 2016/10/20 | 1,653 | 1,653 | 1,618 | 1,630 | 280,700 |
| 2016/10/19 | 1,665 | 1,668 | 1,645 | 1,653 | 308,700 |
| 2016/10/18 | 1,678 | 1,687 | 1,668 | 1,674 | 150,800 |
| 2016/10/17 | 1,681 | 1,692 | 1,672 | 1,688 | 96,100 |
| 2016/10/14 | 1,700 | 1,700 | 1,680 | 1,683 | 189,800 |
| 2016/10/13 | 1,707 | 1,714 | 1,690 | 1,709 | 165,000 |
| 2016/10/12 | 1,695 | 1,722 | 1,689 | 1,711 | 136,400 |
| 2016/10/11 | 1,716 | 1,719 | 1,700 | 1,705 | 120,400 |
| 2016/10/07 | 1,755 | 1,758 | 1,714 | 1,716 | 114,000 |
| 2016/10/06 | 1,750 | 1,775 | 1,744 | 1,762 | 174,800 |
| 2016/10/05 | 1,737 | 1,748 | 1,727 | 1,745 | 148,800 |
| 2016/10/04 | 1,729 | 1,734 | 1,711 | 1,732 | 91,900 |
| 2016/10/03 | 1,730 | 1,734 | 1,699 | 1,720 | 133,200 |
| 2016/09/30 | 1,690 | 1,723 | 1,679 | 1,717 | 165,900 |
| 2016/09/29 | 1,737 | 1,737 | 1,696 | 1,700 | 209,400 |
| 2016/09/28 | 1,750 | 1,768 | 1,726 | 1,737 | 186,200 |
| 2016/09/27 | 1,750 | 1,769 | 1,740 | 1,769 | 277,900 |
| 2016/09/26 | 1,745 | 1,765 | 1,740 | 1,750 | 163,700 |
| 2016/09/23 | 1,726 | 1,748 | 1,710 | 1,745 | 199,200 |
| 2016/09/21 | 1,723 | 1,730 | 1,691 | 1,725 | 207,300 |
| 2016/09/20 | 1,715 | 1,747 | 1,651 | 1,743 | 261,500 |
| 2016/09/16 | 1,735 | 1,743 | 1,725 | 1,738 | 161,500 |
| 2016/09/15 | 1,740 | 1,749 | 1,733 | 1,736 | 164,000 |
| 2016/09/14 | 1,720 | 1,762 | 1,720 | 1,741 | 384,000 |
| 2016/09/13 | 1,719 | 1,730 | 1,712 | 1,724 | 95,700 |
| 2016/09/12 | 1,695 | 1,727 | 1,689 | 1,718 | 132,100 |
| 2016/09/09 | 1,725 | 1,732 | 1,707 | 1,714 | 115,400 |
| 2016/09/08 | 1,722 | 1,737 | 1,712 | 1,725 | 190,800 |
| 2016/09/07 | 1,699 | 1,727 | 1,685 | 1,718 | 213,700 |
| 2016/09/06 | 1,682 | 1,709 | 1,680 | 1,707 | 238,300 |
| 2016/09/05 | 1,690 | 1,692 | 1,667 | 1,677 | 179,800 |
| 2016/09/02 | 1,700 | 1,700 | 1,660 | 1,672 | 274,100 |
| 2016/09/01 | 1,670 | 1,710 | 1,652 | 1,710 | 469,500 |
| 2016/08/31 | 1,654 | 1,654 | 1,610 | 1,633 | 216,800 |
| 2016/08/30 | 1,668 | 1,669 | 1,636 | 1,649 | 153,500 |
| 2016/08/29 | 1,709 | 1,714 | 1,642 | 1,659 | 176,500 |
| 2016/08/26 | 1,707 | 1,707 | 1,674 | 1,687 | 121,000 |
| 2016/08/25 | 1,723 | 1,730 | 1,709 | 1,716 | 83,700 |
| 2016/08/24 | 1,714 | 1,727 | 1,694 | 1,723 | 164,100 |
| 2016/08/23 | 1,690 | 1,718 | 1,686 | 1,714 | 204,900 |
| 2016/08/22 | 1,660 | 1,697 | 1,654 | 1,692 | 188,400 |
| 2016/08/19 | 1,646 | 1,650 | 1,626 | 1,636 | 154,800 |
| 2016/08/18 | 1,664 | 1,670 | 1,639 | 1,641 | 146,500 |
| 2016/08/17 | 1,644 | 1,679 | 1,641 | 1,664 | 270,600 |
| 2016/08/16 | 1,661 | 1,677 | 1,642 | 1,643 | 183,600 |
| 2016/08/15 | 1,685 | 1,694 | 1,655 | 1,662 | 180,300 |
| 2016/08/12 | 1,701 | 1,715 | 1,680 | 1,685 | 305,700 |
| 2016/08/10 | 1,683 | 1,720 | 1,683 | 1,708 | 121,800 |
| 2016/08/09 | 1,692 | 1,714 | 1,678 | 1,713 | 226,300 |
| 2016/08/08 | 1,723 | 1,730 | 1,673 | 1,692 | 212,800 |
| 2016/08/05 | 1,698 | 1,739 | 1,688 | 1,708 | 175,200 |
| 2016/08/04 | 1,738 | 1,740 | 1,681 | 1,699 | 276,000 |
| 2016/08/03 | 1,743 | 1,769 | 1,719 | 1,740 | 461,300 |
| 2016/08/02 | 1,712 | 1,767 | 1,704 | 1,743 | 573,800 |
| 2016/08/01 | 1,700 | 1,723 | 1,673 | 1,700 | 455,500 |
| 2016/07/29 | 1,668 | 1,729 | 1,654 | 1,721 | 881,200 |
| 2016/07/28 | 1,679 | 1,686 | 1,576 | 1,652 | 1,156,800 |
| 2016/07/27 | 1,474 | 1,497 | 1,457 | 1,489 | 257,300 |
| 2016/07/26 | 1,444 | 1,450 | 1,428 | 1,444 | 168,600 |
| 2016/07/25 | 1,480 | 1,480 | 1,435 | 1,444 | 273,900 |
| 2016/07/22 | 1,488 | 1,497 | 1,468 | 1,483 | 158,800 |
| 2016/07/21 | 1,549 | 1,549 | 1,502 | 1,506 | 107,000 |
| 2016/07/20 | 1,515 | 1,546 | 1,504 | 1,546 | 172,900 |
| 2016/07/19 | 1,492 | 1,516 | 1,483 | 1,515 | 160,900 |
| 2016/07/15 | 1,497 | 1,499 | 1,457 | 1,470 | 142,600 |
| 2016/07/14 | 1,475 | 1,498 | 1,466 | 1,490 | 137,000 |
| 2016/07/13 | 1,482 | 1,482 | 1,432 | 1,453 | 243,600 |
| 2016/07/12 | 1,475 | 1,489 | 1,463 | 1,466 | 139,700 |
| 2016/07/11 | 1,468 | 1,469 | 1,449 | 1,463 | 158,300 |
| 2016/07/08 | 1,469 | 1,471 | 1,404 | 1,404 | 160,500 |
| 2016/07/07 | 1,454 | 1,478 | 1,453 | 1,470 | 229,100 |
| 2016/07/06 | 1,431 | 1,460 | 1,430 | 1,459 | 128,700 |
| 2016/07/05 | 1,454 | 1,466 | 1,449 | 1,461 | 143,500 |
| 2016/07/04 | 1,422 | 1,455 | 1,421 | 1,454 | 118,300 |
| 2016/07/01 | 1,420 | 1,444 | 1,413 | 1,436 | 110,200 |
| 2016/06/30 | 1,432 | 1,445 | 1,416 | 1,417 | 148,800 |
| 2016/06/29 | 1,395 | 1,435 | 1,395 | 1,428 | 271,800 |
| 2016/06/28 | 1,349 | 1,413 | 1,344 | 1,402 | 222,400 |
| 2016/06/27 | 1,348 | 1,377 | 1,342 | 1,366 | 173,600 |
| 2016/06/24 | 1,414 | 1,425 | 1,311 | 1,328 | 345,300 |
| 2016/06/23 | 1,418 | 1,426 | 1,383 | 1,399 | 234,300 |
| 2016/06/22 | 1,441 | 1,442 | 1,421 | 1,425 | 137,100 |
| 2016/06/21 | 1,449 | 1,455 | 1,423 | 1,452 | 136,700 |
| 2016/06/20 | 1,428 | 1,448 | 1,421 | 1,432 | 171,400 |
| 2016/06/17 | 1,434 | 1,460 | 1,403 | 1,403 | 205,400 |
| 2016/06/16 | 1,451 | 1,460 | 1,406 | 1,407 | 169,200 |
| 2016/06/15 | 1,470 | 1,496 | 1,444 | 1,462 | 232,100 |
| 2016/06/14 | 1,461 | 1,496 | 1,450 | 1,468 | 454,200 |
| 2016/06/13 | 1,487 | 1,491 | 1,458 | 1,466 | 264,300 |
| 2016/06/10 | 1,498 | 1,530 | 1,491 | 1,503 | 474,500 |
| 2016/06/09 | 1,456 | 1,487 | 1,451 | 1,474 | 240,500 |
| 2016/06/08 | 1,458 | 1,466 | 1,444 | 1,463 | 165,100 |
| 2016/06/07 | 1,441 | 1,458 | 1,437 | 1,451 | 187,100 |
| 2016/06/06 | 1,439 | 1,439 | 1,414 | 1,433 | 146,500 |
| 2016/06/03 | 1,420 | 1,444 | 1,420 | 1,444 | 83,000 |
| 2016/06/02 | 1,445 | 1,449 | 1,422 | 1,426 | 151,000 |
| 2016/06/01 | 1,439 | 1,464 | 1,436 | 1,444 | 182,300 |
| 2016/05/31 | 1,448 | 1,457 | 1,426 | 1,456 | 224,900 |
| 2016/05/30 | 1,416 | 1,451 | 1,408 | 1,448 | 312,100 |
| 2016/05/27 | 1,412 | 1,412 | 1,387 | 1,403 | 245,200 |
| 2016/05/26 | 1,416 | 1,417 | 1,405 | 1,409 | 134,300 |
| 2016/05/25 | 1,429 | 1,433 | 1,400 | 1,410 | 389,900 |
| 2016/05/24 | 1,426 | 1,426 | 1,403 | 1,413 | 412,600 |
| 2016/05/23 | 1,483 | 1,489 | 1,408 | 1,427 | 723,200 |
| 2016/05/20 | 1,519 | 1,529 | 1,499 | 1,523 | 199,300 |
| 2016/05/19 | 1,526 | 1,533 | 1,514 | 1,525 | 115,300 |
| 2016/05/18 | 1,519 | 1,532 | 1,505 | 1,517 | 159,300 |
| 2016/05/17 | 1,520 | 1,544 | 1,514 | 1,530 | 177,700 |
| 2016/05/16 | 1,530 | 1,549 | 1,520 | 1,521 | 179,100 |
| 2016/05/13 | 1,544 | 1,555 | 1,529 | 1,542 | 223,200 |
| 2016/05/12 | 1,545 | 1,569 | 1,535 | 1,551 | 350,500 |
| 2016/05/11 | 1,542 | 1,565 | 1,525 | 1,539 | 365,700 |
| 2016/05/10 | 1,471 | 1,536 | 1,458 | 1,533 | 562,100 |
| 2016/05/09 | 1,408 | 1,451 | 1,390 | 1,450 | 446,500 |
| 2016/05/06 | 1,403 | 1,404 | 1,342 | 1,397 | 631,800 |
| 2016/05/02 | 1,431 | 1,438 | 1,375 | 1,405 | 551,200 |
| 2016/04/28 | 1,480 | 1,510 | 1,447 | 1,461 | 1,209,900 |
| 2016/04/27 | 1,583 | 1,586 | 1,511 | 1,541 | 346,400 |
| 2016/04/26 | 1,585 | 1,604 | 1,560 | 1,570 | 266,700 |
| 2016/04/25 | 1,623 | 1,624 | 1,575 | 1,578 | 230,300 |
| 2016/04/22 | 1,625 | 1,629 | 1,591 | 1,606 | 334,400 |
| 2016/04/21 | 1,590 | 1,639 | 1,589 | 1,624 | 442,000 |
| 2016/04/20 | 1,551 | 1,585 | 1,533 | 1,544 | 193,500 |
| 2016/04/19 | 1,537 | 1,549 | 1,520 | 1,543 | 161,500 |
| 2016/04/18 | 1,512 | 1,521 | 1,500 | 1,518 | 160,800 |
| 2016/04/15 | 1,523 | 1,544 | 1,518 | 1,521 | 148,600 |
| 2016/04/14 | 1,529 | 1,549 | 1,529 | 1,547 | 212,400 |
| 2016/04/13 | 1,476 | 1,508 | 1,468 | 1,503 | 270,100 |
| 2016/04/12 | 1,465 | 1,483 | 1,458 | 1,468 | 234,500 |
| 2016/04/11 | 1,470 | 1,479 | 1,454 | 1,462 | 161,100 |
| 2016/04/08 | 1,433 | 1,490 | 1,432 | 1,471 | 208,600 |
| 2016/04/07 | 1,433 | 1,464 | 1,430 | 1,454 | 150,900 |
| 2016/04/06 | 1,428 | 1,454 | 1,420 | 1,435 | 194,900 |
| 2016/04/05 | 1,480 | 1,480 | 1,430 | 1,431 | 351,600 |
| 2016/04/04 | 1,479 | 1,501 | 1,465 | 1,482 | 271,200 |
| 2016/04/01 | 1,520 | 1,521 | 1,452 | 1,457 | 353,800 |
| 2016/03/31 | 1,584 | 1,584 | 1,521 | 1,535 | 385,800 |
| 2016/03/30 | 1,565 | 1,595 | 1,561 | 1,575 | 379,500 |
| 2016/03/29 | 1,575 | 1,582 | 1,544 | 1,561 | 332,000 |
| 2016/03/28 | 1,604 | 1,620 | 1,565 | 1,600 | 569,700 |
| 2016/03/25 | 1,587 | 1,658 | 1,583 | 1,601 | 688,400 |
| 2016/03/24 | 1,519 | 1,600 | 1,515 | 1,594 | 959,700 |
| 2016/03/23 | 1,450 | 1,516 | 1,445 | 1,506 | 654,000 |
| 2016/03/22 | 1,384 | 1,432 | 1,383 | 1,432 | 270,300 |
| 2016/03/18 | 1,398 | 1,402 | 1,371 | 1,382 | 434,500 |
| 2016/03/17 | 1,416 | 1,425 | 1,395 | 1,402 | 321,000 |
| 2016/03/16 | 1,418 | 1,422 | 1,412 | 1,416 | 255,700 |
| 2016/03/15 | 1,429 | 1,431 | 1,412 | 1,425 | 307,100 |
| 2016/03/14 | 1,430 | 1,437 | 1,416 | 1,427 | 173,100 |
| 2016/03/11 | 1,392 | 1,422 | 1,387 | 1,415 | 219,800 |
| 2016/03/10 | 1,402 | 1,415 | 1,397 | 1,406 | 211,100 |
| 2016/03/09 | 1,410 | 1,415 | 1,390 | 1,393 | 207,900 |
| 2016/03/08 | 1,431 | 1,436 | 1,402 | 1,410 | 228,500 |
| 2016/03/07 | 1,447 | 1,447 | 1,425 | 1,431 | 207,500 |
| 2016/03/04 | 1,430 | 1,447 | 1,412 | 1,434 | 235,000 |
| 2016/03/03 | 1,423 | 1,437 | 1,414 | 1,428 | 255,000 |
| 2016/03/02 | 1,416 | 1,431 | 1,403 | 1,428 | 244,700 |
| 2016/03/01 | 1,393 | 1,416 | 1,384 | 1,398 | 339,800 |
| 2016/02/29 | 1,425 | 1,432 | 1,392 | 1,392 | 219,200 |
| 2016/02/26 | 1,408 | 1,414 | 1,390 | 1,398 | 195,000 |
| 2016/02/25 | 1,402 | 1,427 | 1,400 | 1,403 | 186,200 |
| 2016/02/24 | 1,400 | 1,431 | 1,388 | 1,410 | 254,300 |
| 2016/02/23 | 1,415 | 1,451 | 1,402 | 1,413 | 436,900 |
| 2016/02/22 | 1,313 | 1,394 | 1,312 | 1,391 | 424,500 |
| 2016/02/19 | 1,326 | 1,337 | 1,301 | 1,309 | 487,800 |
| 2016/02/18 | 1,355 | 1,355 | 1,321 | 1,332 | 451,600 |
| 2016/02/17 | 1,355 | 1,373 | 1,298 | 1,315 | 461,900 |
| 2016/02/16 | 1,359 | 1,399 | 1,350 | 1,369 | 332,600 |
| 2016/02/15 | 1,377 | 1,386 | 1,333 | 1,363 | 467,200 |
| 2016/02/12 | 1,344 | 1,367 | 1,305 | 1,308 | 341,900 |
| 2016/02/10 | 1,450 | 1,475 | 1,364 | 1,383 | 417,800 |
| 2016/02/09 | 1,504 | 1,508 | 1,433 | 1,442 | 327,500 |
| 2016/02/08 | 1,525 | 1,553 | 1,513 | 1,540 | 211,600 |
| 2016/02/05 | 1,515 | 1,537 | 1,501 | 1,525 | 186,000 |
| 2016/02/04 | 1,604 | 1,609 | 1,521 | 1,522 | 269,000 |
| 2016/02/03 | 1,593 | 1,621 | 1,584 | 1,612 | 269,300 |
| 2016/02/02 | 1,618 | 1,641 | 1,606 | 1,612 | 213,300 |
| 2016/02/01 | 1,585 | 1,629 | 1,580 | 1,625 | 339,700 |
| 2016/01/29 | 1,590 | 1,590 | 1,512 | 1,577 | 466,500 |
| 2016/01/28 | 1,478 | 1,519 | 1,476 | 1,498 | 369,600 |
| 2016/01/27 | 1,466 | 1,496 | 1,464 | 1,487 | 305,600 |
| 2016/01/26 | 1,447 | 1,456 | 1,432 | 1,441 | 226,700 |
| 2016/01/25 | 1,434 | 1,459 | 1,429 | 1,457 | 425,000 |
| 2016/01/22 | 1,416 | 1,428 | 1,349 | 1,411 | 694,400 |
| 2016/01/21 | 1,410 | 1,452 | 1,396 | 1,397 | 388,300 |
| 2016/01/20 | 1,455 | 1,471 | 1,412 | 1,420 | 449,000 |
| 2016/01/19 | 1,485 | 1,500 | 1,452 | 1,463 | 436,000 |
| 2016/01/18 | 1,500 | 1,505 | 1,463 | 1,482 | 410,600 |
| 2016/01/15 | 1,552 | 1,575 | 1,516 | 1,525 | 223,200 |
| 2016/01/14 | 1,550 | 1,558 | 1,512 | 1,539 | 276,000 |
| 2016/01/13 | 1,545 | 1,575 | 1,540 | 1,568 | 218,000 |
| 2016/01/12 | 1,599 | 1,608 | 1,529 | 1,529 | 299,200 |
| 2016/01/08 | 1,620 | 1,637 | 1,604 | 1,615 | 248,100 |
| 2016/01/07 | 1,636 | 1,664 | 1,622 | 1,626 | 202,200 |
| 2016/01/06 | 1,644 | 1,666 | 1,621 | 1,635 | 144,500 |
| 2016/01/05 | 1,652 | 1,659 | 1,633 | 1,644 | 205,800 |
| 2016/01/04 | 1,671 | 1,692 | 1,654 | 1,655 | 216,300 |