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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,842 | 2,869 | 2,762 | 2,807 | 520,800 |
| 2018/12/27 | 2,819 | 2,903 | 2,767 | 2,852 | 1,019,200 |
| 2018/12/26 | 2,597 | 2,712 | 2,562 | 2,631 | 581,300 |
| 2018/12/25 | 2,565 | 2,641 | 2,532 | 2,599 | 649,300 |
| 2018/12/21 | 2,750 | 2,788 | 2,675 | 2,735 | 951,600 |
| 2018/12/20 | 2,851 | 2,890 | 2,732 | 2,766 | 888,500 |
| 2018/12/19 | 2,860 | 2,930 | 2,820 | 2,917 | 704,200 |
| 2018/12/18 | 2,793 | 2,851 | 2,737 | 2,788 | 697,800 |
| 2018/12/17 | 2,857 | 2,879 | 2,805 | 2,868 | 529,400 |
| 2018/12/14 | 2,932 | 3,015 | 2,906 | 2,907 | 1,061,400 |
| 2018/12/13 | 2,951 | 2,955 | 2,846 | 2,938 | 679,800 |
| 2018/12/12 | 2,854 | 2,966 | 2,845 | 2,935 | 576,800 |
| 2018/12/11 | 2,865 | 2,877 | 2,788 | 2,830 | 616,800 |
| 2018/12/10 | 2,831 | 2,888 | 2,785 | 2,824 | 542,900 |
| 2018/12/07 | 2,901 | 2,940 | 2,872 | 2,912 | 579,900 |
| 2018/12/06 | 2,968 | 2,969 | 2,815 | 2,865 | 651,200 |
| 2018/12/05 | 2,922 | 2,993 | 2,882 | 2,967 | 870,000 |
| 2018/12/04 | 3,045 | 3,155 | 3,015 | 3,015 | 901,800 |
| 2018/12/03 | 2,990 | 3,090 | 2,966 | 3,070 | 804,200 |
| 2018/11/30 | 2,968 | 2,978 | 2,918 | 2,962 | 877,300 |
| 2018/11/29 | 2,965 | 3,000 | 2,901 | 2,957 | 1,191,000 |
| 2018/11/28 | 2,958 | 2,998 | 2,929 | 2,960 | 862,700 |
| 2018/11/28 | 1 -> 2.00 分割 | ||||
| 2018/11/27 | 5,930 | 5,970 | 5,810 | 5,920 | 466,200 |
| 2018/11/26 | 5,780 | 5,960 | 5,730 | 5,920 | 646,600 |
| 2018/11/22 | 5,550 | 5,730 | 5,510 | 5,730 | 676,900 |
| 2018/11/21 | 5,530 | 5,610 | 5,400 | 5,470 | 587,800 |
| 2018/11/20 | 5,570 | 5,680 | 5,550 | 5,640 | 563,600 |
| 2018/11/19 | 5,520 | 5,670 | 5,520 | 5,630 | 487,000 |
| 2018/11/16 | 5,470 | 5,630 | 5,450 | 5,530 | 921,700 |
| 2018/11/15 | 5,320 | 5,510 | 5,320 | 5,450 | 601,900 |
| 2018/11/14 | 5,330 | 5,400 | 5,240 | 5,340 | 551,100 |
| 2018/11/13 | 5,300 | 5,410 | 5,230 | 5,330 | 734,800 |
| 2018/11/12 | 5,310 | 5,480 | 5,270 | 5,430 | 824,600 |
| 2018/11/09 | 5,350 | 5,420 | 5,210 | 5,300 | 551,600 |
| 2018/11/08 | 5,290 | 5,420 | 5,250 | 5,410 | 760,800 |
| 2018/11/07 | 5,250 | 5,280 | 5,120 | 5,190 | 687,600 |
| 2018/11/06 | 5,260 | 5,280 | 5,120 | 5,220 | 514,200 |
| 2018/11/05 | 5,210 | 5,290 | 5,150 | 5,240 | 604,200 |
| 2018/11/02 | 5,180 | 5,380 | 5,100 | 5,350 | 1,274,900 |
| 2018/11/01 | 4,990 | 5,150 | 4,845 | 5,080 | 1,330,300 |
| 2018/10/31 | 4,940 | 5,010 | 4,780 | 4,990 | 2,192,900 |
| 2018/10/30 | 4,360 | 4,525 | 4,165 | 4,405 | 1,477,200 |
| 2018/10/29 | 4,370 | 4,515 | 4,370 | 4,425 | 823,600 |
| 2018/10/26 | 4,550 | 4,560 | 4,285 | 4,370 | 659,800 |
| 2018/10/25 | 4,420 | 4,485 | 4,330 | 4,450 | 757,100 |
| 2018/10/24 | 4,535 | 4,600 | 4,470 | 4,525 | 532,000 |
| 2018/10/23 | 4,555 | 4,595 | 4,420 | 4,465 | 481,300 |
| 2018/10/22 | 4,445 | 4,705 | 4,445 | 4,645 | 807,000 |
| 2018/10/19 | 4,330 | 4,485 | 4,305 | 4,480 | 749,400 |
| 2018/10/18 | 4,585 | 4,585 | 4,420 | 4,435 | 433,300 |
| 2018/10/17 | 4,540 | 4,650 | 4,515 | 4,570 | 646,500 |
| 2018/10/16 | 4,590 | 4,625 | 4,340 | 4,405 | 1,094,800 |
| 2018/10/15 | 4,795 | 4,810 | 4,610 | 4,610 | 507,000 |
| 2018/10/12 | 4,730 | 4,835 | 4,710 | 4,810 | 692,800 |
| 2018/10/11 | 4,650 | 4,820 | 4,570 | 4,730 | 898,500 |
| 2018/10/10 | 4,990 | 5,060 | 4,870 | 4,940 | 557,400 |
| 2018/10/09 | 4,960 | 4,990 | 4,865 | 4,920 | 469,600 |
| 2018/10/05 | 5,050 | 5,140 | 4,940 | 5,010 | 827,700 |
| 2018/10/04 | 5,380 | 5,380 | 4,990 | 5,090 | 938,000 |
| 2018/10/03 | 5,350 | 5,510 | 5,340 | 5,380 | 465,300 |
| 2018/10/02 | 5,490 | 5,510 | 5,340 | 5,390 | 404,700 |
| 2018/10/01 | 5,550 | 5,600 | 5,420 | 5,470 | 451,000 |
| 2018/09/28 | 5,570 | 5,630 | 5,520 | 5,580 | 443,000 |
| 2018/09/27 | 5,560 | 5,660 | 5,450 | 5,470 | 627,700 |
| 2018/09/26 | 5,520 | 5,630 | 5,520 | 5,580 | 498,800 |
| 2018/09/25 | 5,380 | 5,650 | 5,340 | 5,520 | 1,157,800 |
| 2018/09/21 | 5,330 | 5,450 | 5,250 | 5,320 | 1,273,000 |
| 2018/09/20 | 5,180 | 5,320 | 5,070 | 5,210 | 578,600 |
| 2018/09/19 | 5,190 | 5,240 | 5,110 | 5,200 | 619,900 |
| 2018/09/18 | 5,000 | 5,060 | 4,950 | 5,060 | 596,600 |
| 2018/09/14 | 5,030 | 5,050 | 4,925 | 4,990 | 559,600 |
| 2018/09/13 | 4,860 | 5,050 | 4,820 | 4,975 | 989,200 |
| 2018/09/12 | 5,000 | 5,070 | 4,840 | 4,870 | 764,500 |
| 2018/09/11 | 5,050 | 5,150 | 4,900 | 5,050 | 882,900 |
| 2018/09/10 | 5,280 | 5,310 | 5,000 | 5,030 | 870,200 |
| 2018/09/07 | 5,160 | 5,400 | 5,160 | 5,280 | 738,400 |
| 2018/09/06 | 5,140 | 5,380 | 5,100 | 5,240 | 1,251,200 |
| 2018/09/05 | 5,810 | 5,820 | 5,310 | 5,380 | 1,849,100 |
| 2018/09/04 | 5,760 | 6,030 | 5,730 | 5,960 | 662,600 |
| 2018/09/03 | 5,710 | 5,770 | 5,670 | 5,770 | 316,100 |
| 2018/08/31 | 5,570 | 5,750 | 5,510 | 5,710 | 398,000 |
| 2018/08/30 | 5,640 | 5,720 | 5,590 | 5,660 | 313,400 |
| 2018/08/29 | 5,550 | 5,710 | 5,550 | 5,630 | 324,200 |
| 2018/08/28 | 5,690 | 5,700 | 5,430 | 5,580 | 651,400 |
| 2018/08/27 | 5,550 | 5,650 | 5,510 | 5,640 | 462,700 |
| 2018/08/24 | 5,400 | 5,470 | 5,340 | 5,460 | 435,300 |
| 2018/08/23 | 5,190 | 5,430 | 5,190 | 5,400 | 649,900 |
| 2018/08/22 | 5,200 | 5,260 | 5,030 | 5,150 | 627,600 |
| 2018/08/21 | 5,080 | 5,270 | 5,050 | 5,200 | 819,400 |
| 2018/08/20 | 4,985 | 5,170 | 4,935 | 5,070 | 954,800 |
| 2018/08/17 | 5,320 | 5,320 | 5,010 | 5,050 | 997,100 |
| 2018/08/16 | 5,340 | 5,570 | 5,200 | 5,270 | 1,326,300 |
| 2018/08/15 | 5,980 | 5,980 | 5,790 | 5,840 | 363,400 |
| 2018/08/14 | 6,010 | 6,080 | 5,940 | 5,990 | 322,500 |
| 2018/08/13 | 5,910 | 5,950 | 5,770 | 5,890 | 454,200 |
| 2018/08/10 | 6,120 | 6,170 | 5,920 | 5,950 | 451,100 |
| 2018/08/09 | 6,040 | 6,140 | 5,960 | 6,140 | 468,300 |
| 2018/08/08 | 6,180 | 6,270 | 6,010 | 6,030 | 674,500 |
| 2018/08/07 | 6,070 | 6,230 | 6,010 | 6,210 | 593,200 |
| 2018/08/06 | 6,200 | 6,250 | 6,020 | 6,150 | 730,100 |
| 2018/08/03 | 6,190 | 6,360 | 6,130 | 6,230 | 720,700 |
| 2018/08/02 | 6,080 | 6,340 | 5,900 | 6,180 | 1,446,200 |
| 2018/08/01 | 5,890 | 6,080 | 5,830 | 6,070 | 926,000 |
| 2018/07/31 | 6,000 | 6,110 | 5,690 | 5,850 | 1,838,900 |
| 2018/07/30 | 5,630 | 5,630 | 5,510 | 5,550 | 570,200 |
| 2018/07/27 | 5,440 | 5,640 | 5,440 | 5,630 | 604,200 |
| 2018/07/26 | 5,370 | 5,490 | 5,340 | 5,440 | 550,200 |
| 2018/07/25 | 5,240 | 5,420 | 5,140 | 5,370 | 757,700 |
| 2018/07/24 | 5,300 | 5,380 | 5,200 | 5,240 | 708,500 |
| 2018/07/23 | 5,310 | 5,410 | 5,200 | 5,220 | 638,400 |
| 2018/07/20 | 5,550 | 5,700 | 5,320 | 5,430 | 1,009,400 |
| 2018/07/19 | 6,120 | 6,120 | 5,530 | 5,550 | 1,372,600 |
| 2018/07/18 | 6,360 | 6,370 | 6,020 | 6,120 | 638,700 |
| 2018/07/17 | 6,120 | 6,240 | 6,110 | 6,220 | 467,000 |
| 2018/07/13 | 5,980 | 6,060 | 5,930 | 6,050 | 337,300 |
| 2018/07/12 | 5,900 | 6,020 | 5,870 | 5,980 | 448,600 |
| 2018/07/11 | 5,690 | 5,860 | 5,630 | 5,840 | 336,700 |
| 2018/07/10 | 5,800 | 5,910 | 5,710 | 5,740 | 373,700 |
| 2018/07/09 | 5,800 | 5,840 | 5,740 | 5,760 | 341,800 |
| 2018/07/06 | 5,590 | 5,800 | 5,510 | 5,770 | 571,700 |
| 2018/07/05 | 5,640 | 5,680 | 5,500 | 5,540 | 394,200 |
| 2018/07/04 | 5,440 | 5,640 | 5,350 | 5,620 | 484,100 |
| 2018/07/03 | 5,430 | 5,570 | 5,380 | 5,450 | 809,400 |
| 2018/07/02 | 5,560 | 5,570 | 5,200 | 5,220 | 618,100 |
| 2018/06/29 | 5,500 | 5,570 | 5,440 | 5,550 | 429,800 |
| 2018/06/28 | 5,330 | 5,450 | 5,280 | 5,440 | 352,800 |
| 2018/06/27 | 5,170 | 5,400 | 5,160 | 5,360 | 414,000 |
| 2018/06/26 | 5,330 | 5,350 | 5,180 | 5,210 | 504,000 |
| 2018/06/25 | 5,490 | 5,500 | 5,360 | 5,390 | 456,400 |
| 2018/06/22 | 5,600 | 5,680 | 5,550 | 5,570 | 442,500 |
| 2018/06/21 | 5,630 | 5,690 | 5,600 | 5,620 | 322,300 |
| 2018/06/20 | 5,700 | 5,780 | 5,510 | 5,610 | 515,700 |
| 2018/06/19 | 5,820 | 5,850 | 5,660 | 5,680 | 492,300 |
| 2018/06/18 | 5,720 | 5,830 | 5,650 | 5,770 | 339,100 |
| 2018/06/15 | 5,670 | 5,780 | 5,650 | 5,720 | 394,800 |
| 2018/06/14 | 5,530 | 5,660 | 5,460 | 5,610 | 369,200 |
| 2018/06/13 | 5,610 | 5,700 | 5,540 | 5,570 | 578,800 |
| 2018/06/12 | 5,710 | 5,730 | 5,620 | 5,690 | 397,400 |
| 2018/06/11 | 5,690 | 5,720 | 5,600 | 5,680 | 392,500 |
| 2018/06/08 | 5,450 | 5,630 | 5,430 | 5,620 | 536,100 |
| 2018/06/07 | 5,350 | 5,500 | 5,320 | 5,470 | 554,700 |
| 2018/06/06 | 5,300 | 5,320 | 5,200 | 5,300 | 493,900 |
| 2018/06/05 | 5,060 | 5,230 | 5,050 | 5,230 | 463,600 |
| 2018/06/04 | 5,150 | 5,150 | 5,000 | 5,030 | 380,000 |
| 2018/06/01 | 5,050 | 5,130 | 4,975 | 5,080 | 572,900 |
| 2018/05/31 | 4,875 | 5,050 | 4,845 | 5,030 | 536,700 |
| 2018/05/30 | 4,820 | 4,875 | 4,805 | 4,830 | 331,200 |
| 2018/05/29 | 4,845 | 4,890 | 4,800 | 4,865 | 500,700 |
| 2018/05/28 | 4,785 | 4,915 | 4,780 | 4,870 | 735,600 |
| 2018/05/25 | 4,705 | 4,820 | 4,655 | 4,795 | 483,400 |
| 2018/05/24 | 4,710 | 4,785 | 4,705 | 4,720 | 442,000 |
| 2018/05/23 | 4,700 | 4,790 | 4,695 | 4,720 | 418,300 |
| 2018/05/22 | 4,730 | 4,730 | 4,660 | 4,680 | 261,000 |
| 2018/05/21 | 4,750 | 4,785 | 4,715 | 4,735 | 302,000 |
| 2018/05/18 | 4,650 | 4,770 | 4,615 | 4,750 | 475,900 |
| 2018/05/17 | 4,675 | 4,700 | 4,640 | 4,650 | 405,800 |
| 2018/05/16 | 4,600 | 4,690 | 4,590 | 4,675 | 500,300 |
| 2018/05/15 | 4,635 | 4,665 | 4,585 | 4,625 | 417,900 |
| 2018/05/14 | 4,550 | 4,650 | 4,545 | 4,640 | 461,200 |
| 2018/05/11 | 4,450 | 4,550 | 4,430 | 4,510 | 496,700 |
| 2018/05/10 | 4,500 | 4,520 | 4,410 | 4,495 | 299,000 |
| 2018/05/09 | 4,500 | 4,665 | 4,485 | 4,540 | 779,200 |
| 2018/05/08 | 4,480 | 4,540 | 4,455 | 4,515 | 474,100 |
| 2018/05/07 | 4,340 | 4,510 | 4,335 | 4,500 | 645,100 |
| 2018/05/02 | 4,455 | 4,535 | 4,335 | 4,360 | 590,000 |
| 2018/05/01 | 4,280 | 4,410 | 4,265 | 4,410 | 775,200 |
| 2018/04/27 | 4,100 | 4,345 | 4,070 | 4,300 | 1,143,000 |
| 2018/04/26 | 4,050 | 4,090 | 4,005 | 4,075 | 472,300 |
| 2018/04/25 | 4,110 | 4,160 | 4,055 | 4,055 | 499,100 |
| 2018/04/24 | 4,030 | 4,135 | 4,025 | 4,115 | 590,200 |
| 2018/04/23 | 4,120 | 4,145 | 4,025 | 4,035 | 542,700 |
| 2018/04/20 | 4,030 | 4,190 | 4,025 | 4,120 | 797,800 |
| 2018/04/19 | 4,100 | 4,115 | 4,020 | 4,035 | 648,100 |
| 2018/04/18 | 4,130 | 4,200 | 4,085 | 4,120 | 575,000 |
| 2018/04/17 | 4,060 | 4,160 | 4,040 | 4,140 | 634,200 |
| 2018/04/16 | 4,000 | 4,170 | 3,995 | 4,080 | 594,700 |
| 2018/04/13 | 4,070 | 4,070 | 3,965 | 4,010 | 453,700 |
| 2018/04/12 | 4,060 | 4,190 | 4,055 | 4,085 | 513,500 |
| 2018/04/11 | 4,190 | 4,195 | 4,020 | 4,080 | 804,000 |
| 2018/04/10 | 4,250 | 4,460 | 4,195 | 4,200 | 1,078,600 |
| 2018/04/09 | 4,250 | 4,345 | 4,205 | 4,255 | 661,500 |
| 2018/04/06 | 4,185 | 4,345 | 4,175 | 4,260 | 851,300 |
| 2018/04/05 | 4,170 | 4,210 | 4,130 | 4,160 | 511,700 |
| 2018/04/04 | 4,145 | 4,180 | 4,090 | 4,150 | 569,300 |
| 2018/04/03 | 3,950 | 4,160 | 3,945 | 4,105 | 695,400 |
| 2018/04/02 | 3,940 | 4,095 | 3,905 | 4,020 | 602,300 |
| 2018/03/30 | 3,900 | 3,945 | 3,840 | 3,895 | 328,700 |
| 2018/03/29 | 3,775 | 3,925 | 3,765 | 3,875 | 468,500 |
| 2018/03/28 | 3,610 | 3,725 | 3,580 | 3,715 | 284,700 |
| 2018/03/27 | 3,575 | 3,695 | 3,575 | 3,695 | 459,800 |
| 2018/03/26 | 3,470 | 3,570 | 3,455 | 3,565 | 415,600 |
| 2018/03/23 | 3,510 | 3,570 | 3,490 | 3,505 | 267,000 |
| 2018/03/22 | 3,515 | 3,640 | 3,470 | 3,630 | 301,100 |
| 2018/03/20 | 3,635 | 3,635 | 3,525 | 3,550 | 274,000 |
| 2018/03/19 | 3,590 | 3,675 | 3,580 | 3,645 | 287,100 |
| 2018/03/16 | 3,635 | 3,640 | 3,560 | 3,595 | 262,100 |
| 2018/03/15 | 3,625 | 3,645 | 3,575 | 3,635 | 177,200 |
| 2018/03/14 | 3,590 | 3,640 | 3,520 | 3,625 | 330,900 |
| 2018/03/13 | 3,660 | 3,685 | 3,600 | 3,625 | 219,700 |
| 2018/03/12 | 3,710 | 3,725 | 3,610 | 3,655 | 243,300 |
| 2018/03/09 | 3,700 | 3,735 | 3,630 | 3,665 | 298,800 |
| 2018/03/08 | 3,780 | 3,785 | 3,640 | 3,665 | 244,800 |
| 2018/03/07 | 3,725 | 3,830 | 3,725 | 3,760 | 249,000 |
| 2018/03/06 | 3,690 | 3,780 | 3,645 | 3,770 | 185,300 |
| 2018/03/05 | 3,670 | 3,725 | 3,595 | 3,605 | 253,300 |
| 2018/03/02 | 3,665 | 3,750 | 3,640 | 3,725 | 272,800 |
| 2018/03/01 | 3,810 | 3,820 | 3,710 | 3,775 | 240,600 |
| 2018/02/28 | 3,770 | 3,900 | 3,765 | 3,850 | 392,800 |
| 2018/02/27 | 3,750 | 3,815 | 3,745 | 3,770 | 227,500 |
| 2018/02/26 | 3,735 | 3,760 | 3,685 | 3,735 | 282,900 |
| 2018/02/23 | 3,575 | 3,730 | 3,570 | 3,715 | 601,700 |
| 2018/02/22 | 3,410 | 3,525 | 3,410 | 3,505 | 229,800 |
| 2018/02/21 | 3,400 | 3,470 | 3,365 | 3,430 | 161,000 |
| 2018/02/20 | 3,460 | 3,475 | 3,410 | 3,415 | 125,100 |
| 2018/02/19 | 3,455 | 3,485 | 3,435 | 3,465 | 130,000 |
| 2018/02/16 | 3,295 | 3,455 | 3,285 | 3,430 | 304,800 |
| 2018/02/15 | 3,340 | 3,340 | 3,235 | 3,255 | 228,600 |
| 2018/02/14 | 3,315 | 3,370 | 3,290 | 3,315 | 292,000 |
| 2018/02/13 | 3,325 | 3,360 | 3,265 | 3,275 | 356,000 |
| 2018/02/09 | 3,245 | 3,275 | 3,215 | 3,275 | 245,300 |
| 2018/02/08 | 3,365 | 3,395 | 3,330 | 3,330 | 219,400 |
| 2018/02/07 | 3,430 | 3,495 | 3,300 | 3,300 | 438,500 |
| 2018/02/06 | 3,350 | 3,380 | 3,220 | 3,270 | 512,100 |
| 2018/02/05 | 3,505 | 3,585 | 3,500 | 3,550 | 302,100 |
| 2018/02/02 | 3,550 | 3,600 | 3,475 | 3,575 | 417,500 |
| 2018/02/01 | 3,460 | 3,665 | 3,460 | 3,585 | 649,900 |
| 2018/01/31 | 3,470 | 3,550 | 3,415 | 3,435 | 844,500 |
| 2018/01/30 | 3,455 | 3,465 | 3,415 | 3,455 | 365,000 |
| 2018/01/29 | 3,445 | 3,460 | 3,425 | 3,440 | 131,900 |
| 2018/01/26 | 3,395 | 3,465 | 3,385 | 3,445 | 258,800 |
| 2018/01/25 | 3,420 | 3,425 | 3,380 | 3,380 | 157,200 |
| 2018/01/24 | 3,520 | 3,540 | 3,440 | 3,440 | 213,200 |
| 2018/01/23 | 3,475 | 3,545 | 3,465 | 3,535 | 133,900 |
| 2018/01/22 | 3,460 | 3,475 | 3,420 | 3,465 | 116,600 |
| 2018/01/19 | 3,435 | 3,485 | 3,430 | 3,455 | 139,700 |
| 2018/01/18 | 3,535 | 3,535 | 3,415 | 3,420 | 194,400 |
| 2018/01/17 | 3,490 | 3,550 | 3,460 | 3,495 | 243,900 |
| 2018/01/16 | 3,305 | 3,490 | 3,285 | 3,485 | 332,500 |
| 2018/01/15 | 3,325 | 3,335 | 3,300 | 3,300 | 122,000 |
| 2018/01/12 | 3,395 | 3,415 | 3,315 | 3,330 | 232,700 |
| 2018/01/11 | 3,365 | 3,395 | 3,330 | 3,385 | 151,100 |
| 2018/01/10 | 3,370 | 3,420 | 3,370 | 3,375 | 193,200 |
| 2018/01/09 | 3,360 | 3,390 | 3,345 | 3,380 | 157,000 |
| 2018/01/05 | 3,310 | 3,355 | 3,310 | 3,350 | 157,400 |
| 2018/01/04 | 3,340 | 3,350 | 3,270 | 3,345 | 253,200 |