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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,135 | 4,150 | 4,090 | 4,115 | 298,400 |
| 2020/12/29 | 4,095 | 4,175 | 4,095 | 4,175 | 335,000 |
| 2020/12/28 | 4,065 | 4,070 | 4,025 | 4,050 | 407,500 |
| 2020/12/25 | 4,060 | 4,070 | 4,030 | 4,055 | 203,800 |
| 2020/12/24 | 4,075 | 4,080 | 4,015 | 4,060 | 387,700 |
| 2020/12/23 | 4,055 | 4,100 | 4,005 | 4,075 | 515,800 |
| 2020/12/22 | 4,060 | 4,080 | 4,000 | 4,055 | 532,000 |
| 2020/12/21 | 4,230 | 4,260 | 4,115 | 4,130 | 505,000 |
| 2020/12/18 | 4,330 | 4,345 | 4,245 | 4,275 | 565,600 |
| 2020/12/17 | 4,330 | 4,345 | 4,290 | 4,340 | 387,200 |
| 2020/12/16 | 4,405 | 4,415 | 4,350 | 4,360 | 420,100 |
| 2020/12/15 | 4,435 | 4,450 | 4,365 | 4,425 | 453,100 |
| 2020/12/14 | 4,300 | 4,425 | 4,285 | 4,400 | 594,300 |
| 2020/12/11 | 4,250 | 4,300 | 4,215 | 4,295 | 310,700 |
| 2020/12/10 | 4,120 | 4,235 | 4,095 | 4,235 | 374,100 |
| 2020/12/09 | 4,110 | 4,200 | 4,090 | 4,190 | 306,200 |
| 2020/12/08 | 4,160 | 4,180 | 4,110 | 4,135 | 216,300 |
| 2020/12/07 | 4,205 | 4,240 | 4,160 | 4,160 | 236,000 |
| 2020/12/04 | 4,220 | 4,255 | 4,190 | 4,190 | 283,700 |
| 2020/12/03 | 4,200 | 4,215 | 4,155 | 4,185 | 395,500 |
| 2020/12/02 | 4,215 | 4,255 | 4,150 | 4,210 | 461,500 |
| 2020/12/01 | 4,250 | 4,290 | 4,180 | 4,205 | 662,500 |
| 2020/11/30 | 4,195 | 4,340 | 4,175 | 4,235 | 1,000,400 |
| 2020/11/27 | 4,100 | 4,220 | 4,090 | 4,105 | 1,781,500 |
| 2020/11/26 | 4,020 | 4,095 | 3,995 | 4,090 | 466,900 |
| 2020/11/25 | 4,005 | 4,050 | 3,965 | 4,015 | 712,900 |
| 2020/11/24 | 3,960 | 3,995 | 3,915 | 3,975 | 525,400 |
| 2020/11/20 | 3,905 | 3,925 | 3,850 | 3,925 | 338,800 |
| 2020/11/19 | 3,845 | 3,920 | 3,805 | 3,920 | 462,000 |
| 2020/11/18 | 3,865 | 3,895 | 3,845 | 3,875 | 456,700 |
| 2020/11/17 | 3,875 | 3,920 | 3,850 | 3,890 | 595,600 |
| 2020/11/16 | 3,845 | 3,885 | 3,820 | 3,865 | 469,200 |
| 2020/11/13 | 3,800 | 3,850 | 3,790 | 3,810 | 546,800 |
| 2020/11/12 | 3,730 | 3,825 | 3,730 | 3,805 | 505,800 |
| 2020/11/11 | 3,655 | 3,740 | 3,635 | 3,730 | 515,700 |
| 2020/11/10 | 3,730 | 3,815 | 3,625 | 3,655 | 876,100 |
| 2020/11/09 | 3,665 | 3,750 | 3,655 | 3,730 | 546,200 |
| 2020/11/06 | 3,630 | 3,680 | 3,525 | 3,620 | 678,200 |
| 2020/11/05 | 3,435 | 3,710 | 3,345 | 3,680 | 1,499,900 |
| 2020/11/04 | 3,355 | 3,420 | 3,355 | 3,420 | 563,300 |
| 2020/11/02 | 3,285 | 3,350 | 3,255 | 3,330 | 475,400 |
| 2020/10/30 | 3,330 | 3,340 | 3,275 | 3,280 | 436,600 |
| 2020/10/29 | 3,360 | 3,405 | 3,340 | 3,385 | 285,500 |
| 2020/10/28 | 3,280 | 3,430 | 3,270 | 3,395 | 348,900 |
| 2020/10/27 | 3,260 | 3,310 | 3,205 | 3,310 | 436,700 |
| 2020/10/26 | 3,360 | 3,370 | 3,290 | 3,290 | 380,700 |
| 2020/10/23 | 3,335 | 3,380 | 3,320 | 3,350 | 256,300 |
| 2020/10/22 | 3,390 | 3,390 | 3,330 | 3,355 | 350,400 |
| 2020/10/21 | 3,470 | 3,470 | 3,400 | 3,410 | 477,200 |
| 2020/10/20 | 3,475 | 3,505 | 3,445 | 3,470 | 287,600 |
| 2020/10/19 | 3,465 | 3,515 | 3,450 | 3,505 | 443,600 |
| 2020/10/16 | 3,425 | 3,460 | 3,390 | 3,435 | 421,500 |
| 2020/10/15 | 3,490 | 3,525 | 3,420 | 3,420 | 313,200 |
| 2020/10/14 | 3,510 | 3,580 | 3,475 | 3,500 | 439,000 |
| 2020/10/13 | 3,515 | 3,550 | 3,495 | 3,545 | 269,100 |
| 2020/10/12 | 3,605 | 3,615 | 3,540 | 3,540 | 322,400 |
| 2020/10/09 | 3,630 | 3,665 | 3,605 | 3,635 | 513,100 |
| 2020/10/08 | 3,565 | 3,635 | 3,560 | 3,605 | 565,300 |
| 2020/10/07 | 3,505 | 3,560 | 3,500 | 3,530 | 430,900 |
| 2020/10/06 | 3,465 | 3,505 | 3,445 | 3,505 | 448,100 |
| 2020/10/05 | 3,385 | 3,455 | 3,385 | 3,415 | 444,000 |
| 2020/10/02 | 3,455 | 3,495 | 3,340 | 3,370 | 707,200 |
| 2020/09/30 | 3,480 | 3,540 | 3,425 | 3,425 | 484,000 |
| 2020/09/29 | 3,410 | 3,500 | 3,370 | 3,475 | 744,600 |
| 2020/09/28 | 3,375 | 3,405 | 3,330 | 3,405 | 692,800 |
| 2020/09/25 | 3,320 | 3,350 | 3,245 | 3,325 | 540,800 |
| 2020/09/24 | 3,280 | 3,310 | 3,250 | 3,275 | 443,400 |
| 2020/09/23 | 3,285 | 3,340 | 3,285 | 3,325 | 431,300 |
| 2020/09/18 | 3,350 | 3,350 | 3,245 | 3,300 | 954,700 |
| 2020/09/17 | 3,405 | 3,420 | 3,310 | 3,370 | 651,900 |
| 2020/09/16 | 3,455 | 3,505 | 3,440 | 3,470 | 350,500 |
| 2020/09/15 | 3,465 | 3,485 | 3,425 | 3,445 | 284,500 |
| 2020/09/14 | 3,540 | 3,545 | 3,440 | 3,465 | 742,200 |
| 2020/09/11 | 3,660 | 3,665 | 3,530 | 3,560 | 563,000 |
| 2020/09/10 | 3,590 | 3,625 | 3,580 | 3,615 | 292,400 |
| 2020/09/09 | 3,570 | 3,595 | 3,530 | 3,570 | 447,300 |
| 2020/09/08 | 3,565 | 3,615 | 3,550 | 3,615 | 318,900 |
| 2020/09/07 | 3,555 | 3,580 | 3,510 | 3,560 | 375,400 |
| 2020/09/04 | 3,535 | 3,605 | 3,510 | 3,580 | 434,300 |
| 2020/09/03 | 3,710 | 3,775 | 3,590 | 3,625 | 881,500 |
| 2020/09/02 | 3,540 | 3,665 | 3,510 | 3,640 | 729,000 |
| 2020/09/01 | 3,460 | 3,530 | 3,440 | 3,525 | 512,600 |
| 2020/08/31 | 3,475 | 3,520 | 3,450 | 3,465 | 519,800 |
| 2020/08/28 | 3,415 | 3,520 | 3,380 | 3,425 | 708,500 |
| 2020/08/27 | 3,420 | 3,455 | 3,405 | 3,420 | 422,700 |
| 2020/08/26 | 3,315 | 3,440 | 3,295 | 3,430 | 1,160,600 |
| 2020/08/25 | 3,200 | 3,265 | 3,185 | 3,260 | 407,100 |
| 2020/08/24 | 3,190 | 3,200 | 3,160 | 3,190 | 200,700 |
| 2020/08/21 | 3,190 | 3,215 | 3,150 | 3,170 | 543,300 |
| 2020/08/20 | 3,215 | 3,315 | 3,200 | 3,250 | 829,500 |
| 2020/08/19 | 3,165 | 3,245 | 3,145 | 3,230 | 451,700 |
| 2020/08/18 | 3,100 | 3,170 | 3,085 | 3,170 | 539,800 |
| 2020/08/17 | 3,180 | 3,210 | 3,125 | 3,125 | 676,000 |
| 2020/08/14 | 3,135 | 3,210 | 3,125 | 3,195 | 679,300 |
| 2020/08/13 | 3,080 | 3,145 | 3,075 | 3,140 | 514,800 |
| 2020/08/12 | 3,055 | 3,095 | 3,045 | 3,055 | 585,600 |
| 2020/08/11 | 2,975 | 3,050 | 2,949 | 3,035 | 672,900 |
| 2020/08/07 | 2,847 | 2,978 | 2,846 | 2,942 | 907,700 |
| 2020/08/06 | 2,928 | 2,933 | 2,817 | 2,845 | 1,341,400 |
| 2020/08/05 | 3,200 | 3,210 | 2,920 | 2,925 | 2,233,300 |
| 2020/08/04 | 3,140 | 3,150 | 3,030 | 3,030 | 1,120,600 |
| 2020/08/03 | 3,070 | 3,110 | 3,045 | 3,100 | 522,800 |
| 2020/07/31 | 3,095 | 3,110 | 3,005 | 3,030 | 640,800 |
| 2020/07/30 | 3,130 | 3,155 | 3,080 | 3,085 | 816,000 |
| 2020/07/29 | 3,150 | 3,200 | 3,115 | 3,175 | 385,000 |
| 2020/07/28 | 3,195 | 3,230 | 3,175 | 3,195 | 274,800 |
| 2020/07/27 | 3,200 | 3,215 | 3,165 | 3,195 | 360,200 |
| 2020/07/22 | 3,210 | 3,215 | 3,190 | 3,200 | 273,200 |
| 2020/07/21 | 3,185 | 3,275 | 3,180 | 3,255 | 467,200 |
| 2020/07/20 | 3,205 | 3,220 | 3,135 | 3,160 | 377,000 |
| 2020/07/17 | 3,180 | 3,240 | 3,170 | 3,215 | 291,800 |
| 2020/07/16 | 3,220 | 3,240 | 3,190 | 3,195 | 330,300 |
| 2020/07/15 | 3,160 | 3,265 | 3,155 | 3,225 | 928,800 |
| 2020/07/14 | 3,105 | 3,125 | 3,040 | 3,080 | 445,900 |
| 2020/07/13 | 3,105 | 3,145 | 3,085 | 3,125 | 447,300 |
| 2020/07/10 | 3,105 | 3,115 | 3,055 | 3,065 | 350,600 |
| 2020/07/09 | 3,120 | 3,160 | 3,085 | 3,085 | 418,300 |
| 2020/07/08 | 3,115 | 3,150 | 3,085 | 3,110 | 419,800 |
| 2020/07/07 | 3,170 | 3,235 | 3,155 | 3,165 | 467,200 |
| 2020/07/06 | 3,130 | 3,175 | 3,120 | 3,170 | 225,400 |
| 2020/07/03 | 3,100 | 3,165 | 3,095 | 3,165 | 408,800 |
| 2020/07/02 | 3,130 | 3,140 | 3,040 | 3,055 | 357,100 |
| 2020/07/01 | 3,180 | 3,195 | 3,100 | 3,105 | 326,100 |
| 2020/06/30 | 3,160 | 3,210 | 3,135 | 3,195 | 473,000 |
| 2020/06/29 | 3,160 | 3,180 | 3,110 | 3,140 | 311,600 |
| 2020/06/26 | 3,155 | 3,210 | 3,130 | 3,180 | 269,700 |
| 2020/06/25 | 3,115 | 3,220 | 3,115 | 3,190 | 567,600 |
| 2020/06/24 | 3,115 | 3,165 | 3,110 | 3,120 | 314,100 |
| 2020/06/23 | 3,145 | 3,145 | 3,070 | 3,095 | 373,200 |
| 2020/06/22 | 3,140 | 3,150 | 3,085 | 3,110 | 235,300 |
| 2020/06/19 | 3,160 | 3,190 | 3,115 | 3,175 | 258,600 |
| 2020/06/18 | 3,165 | 3,170 | 3,115 | 3,145 | 305,800 |
| 2020/06/17 | 3,155 | 3,190 | 3,105 | 3,165 | 473,300 |
| 2020/06/16 | 3,090 | 3,130 | 3,045 | 3,125 | 543,000 |
| 2020/06/15 | 3,010 | 3,090 | 3,010 | 3,015 | 364,500 |
| 2020/06/12 | 2,963 | 3,125 | 2,963 | 3,065 | 640,300 |
| 2020/06/11 | 3,065 | 3,085 | 3,015 | 3,040 | 446,200 |
| 2020/06/10 | 3,040 | 3,090 | 3,010 | 3,050 | 418,900 |
| 2020/06/09 | 3,100 | 3,110 | 3,015 | 3,060 | 512,100 |
| 2020/06/08 | 3,160 | 3,160 | 3,080 | 3,085 | 482,300 |
| 2020/06/05 | 3,180 | 3,200 | 3,090 | 3,150 | 427,600 |
| 2020/06/04 | 3,200 | 3,220 | 3,175 | 3,200 | 469,600 |
| 2020/06/03 | 3,215 | 3,245 | 3,165 | 3,200 | 494,400 |
| 2020/06/02 | 3,120 | 3,215 | 3,115 | 3,165 | 570,500 |
| 2020/06/01 | 3,045 | 3,105 | 3,010 | 3,090 | 352,800 |
| 2020/05/29 | 3,125 | 3,150 | 3,050 | 3,060 | 487,300 |
| 2020/05/28 | 3,145 | 3,145 | 3,070 | 3,095 | 808,600 |
| 2020/05/27 | 3,100 | 3,180 | 3,100 | 3,125 | 520,500 |
| 2020/05/26 | 3,085 | 3,130 | 3,045 | 3,125 | 583,900 |
| 2020/05/25 | 3,100 | 3,150 | 3,060 | 3,120 | 491,400 |
| 2020/05/22 | 3,055 | 3,100 | 3,020 | 3,075 | 438,000 |
| 2020/05/21 | 3,090 | 3,140 | 3,090 | 3,090 | 453,100 |
| 2020/05/20 | 3,090 | 3,120 | 3,065 | 3,105 | 425,300 |
| 2020/05/19 | 3,100 | 3,115 | 3,020 | 3,045 | 294,800 |
| 2020/05/18 | 3,130 | 3,145 | 3,060 | 3,075 | 387,100 |
| 2020/05/15 | 3,005 | 3,115 | 3,005 | 3,090 | 645,000 |
| 2020/05/14 | 2,988 | 3,070 | 2,981 | 2,997 | 427,100 |
| 2020/05/13 | 2,980 | 3,105 | 2,977 | 3,005 | 1,224,700 |
| 2020/05/12 | 2,920 | 3,015 | 2,920 | 2,979 | 1,315,900 |
| 2020/05/11 | 2,864 | 2,947 | 2,852 | 2,867 | 1,203,200 |
| 2020/05/08 | 2,813 | 2,954 | 2,756 | 2,900 | 4,535,400 |
| 2020/05/07 | 2,440 | 2,529 | 2,415 | 2,513 | 1,231,300 |
| 2020/05/01 | 2,569 | 2,569 | 2,442 | 2,475 | 1,245,300 |
| 2020/04/30 | 2,656 | 2,659 | 2,596 | 2,596 | 1,146,200 |
| 2020/04/28 | 2,665 | 2,665 | 2,624 | 2,639 | 620,600 |
| 2020/04/27 | 2,654 | 2,691 | 2,643 | 2,669 | 615,000 |
| 2020/04/24 | 2,615 | 2,642 | 2,588 | 2,626 | 626,100 |
| 2020/04/23 | 2,576 | 2,614 | 2,561 | 2,610 | 566,400 |
| 2020/04/22 | 2,566 | 2,584 | 2,531 | 2,559 | 491,100 |
| 2020/04/21 | 2,536 | 2,582 | 2,521 | 2,556 | 599,900 |
| 2020/04/20 | 2,522 | 2,568 | 2,483 | 2,551 | 912,700 |
| 2020/04/17 | 2,537 | 2,573 | 2,517 | 2,546 | 764,800 |
| 2020/04/16 | 2,527 | 2,540 | 2,489 | 2,515 | 605,600 |
| 2020/04/15 | 2,516 | 2,585 | 2,481 | 2,563 | 618,800 |
| 2020/04/14 | 2,476 | 2,515 | 2,453 | 2,507 | 530,900 |
| 2020/04/13 | 2,501 | 2,514 | 2,458 | 2,476 | 347,300 |
| 2020/04/10 | 2,535 | 2,543 | 2,475 | 2,533 | 518,800 |
| 2020/04/09 | 2,488 | 2,549 | 2,469 | 2,525 | 1,018,300 |
| 2020/04/08 | 2,350 | 2,475 | 2,350 | 2,464 | 789,000 |
| 2020/04/07 | 2,330 | 2,411 | 2,323 | 2,371 | 917,000 |
| 2020/04/06 | 2,221 | 2,262 | 2,202 | 2,250 | 585,200 |
| 2020/04/03 | 2,234 | 2,317 | 2,200 | 2,221 | 718,500 |
| 2020/04/02 | 2,220 | 2,267 | 2,193 | 2,235 | 631,800 |
| 2020/04/01 | 2,350 | 2,393 | 2,261 | 2,270 | 659,600 |
| 2020/03/31 | 2,485 | 2,498 | 2,397 | 2,427 | 750,900 |
| 2020/03/30 | 2,397 | 2,490 | 2,325 | 2,447 | 902,300 |
| 2020/03/27 | 2,523 | 2,564 | 2,488 | 2,514 | 1,247,800 |
| 2020/03/26 | 2,474 | 2,545 | 2,451 | 2,473 | 817,500 |
| 2020/03/25 | 2,415 | 2,516 | 2,384 | 2,510 | 1,180,300 |
| 2020/03/24 | 2,450 | 2,490 | 2,336 | 2,361 | 1,193,500 |
| 2020/03/23 | 2,353 | 2,397 | 2,308 | 2,308 | 1,338,700 |
| 2020/03/19 | 2,290 | 2,484 | 2,284 | 2,303 | 1,963,400 |
| 2020/03/18 | 2,227 | 2,415 | 2,202 | 2,280 | 1,608,000 |
| 2020/03/17 | 2,078 | 2,240 | 2,029 | 2,190 | 1,765,800 |
| 2020/03/16 | 2,223 | 2,243 | 2,100 | 2,158 | 1,810,500 |
| 2020/03/13 | 2,207 | 2,258 | 2,086 | 2,223 | 2,193,500 |
| 2020/03/12 | 2,493 | 2,506 | 2,382 | 2,407 | 1,804,900 |
| 2020/03/11 | 2,605 | 2,640 | 2,552 | 2,583 | 1,389,600 |
| 2020/03/10 | 2,504 | 2,668 | 2,427 | 2,655 | 1,315,500 |
| 2020/03/09 | 2,596 | 2,623 | 2,526 | 2,554 | 1,380,900 |
| 2020/03/06 | 2,701 | 2,724 | 2,627 | 2,676 | 1,149,700 |
| 2020/03/05 | 2,756 | 2,765 | 2,718 | 2,762 | 598,500 |
| 2020/03/04 | 2,661 | 2,716 | 2,648 | 2,695 | 636,100 |
| 2020/03/03 | 2,840 | 2,844 | 2,713 | 2,715 | 616,700 |
| 2020/03/02 | 2,612 | 2,797 | 2,611 | 2,757 | 1,187,600 |
| 2020/02/28 | 2,765 | 2,784 | 2,638 | 2,658 | 1,495,500 |
| 2020/02/27 | 2,918 | 2,920 | 2,830 | 2,848 | 869,300 |
| 2020/02/26 | 2,932 | 2,933 | 2,861 | 2,911 | 1,046,700 |
| 2020/02/25 | 2,882 | 2,970 | 2,861 | 2,959 | 1,017,400 |
| 2020/02/21 | 3,040 | 3,095 | 3,010 | 3,060 | 467,500 |
| 2020/02/20 | 3,080 | 3,115 | 3,055 | 3,070 | 456,500 |
| 2020/02/19 | 3,065 | 3,100 | 3,035 | 3,065 | 551,400 |
| 2020/02/18 | 3,100 | 3,110 | 3,030 | 3,035 | 885,100 |
| 2020/02/17 | 3,195 | 3,205 | 3,090 | 3,105 | 906,800 |
| 2020/02/14 | 3,240 | 3,270 | 3,205 | 3,220 | 798,400 |
| 2020/02/13 | 3,210 | 3,245 | 3,175 | 3,240 | 822,300 |
| 2020/02/12 | 3,190 | 3,260 | 3,170 | 3,210 | 1,084,000 |
| 2020/02/10 | 3,110 | 3,220 | 3,090 | 3,220 | 1,049,800 |
| 2020/02/07 | 3,050 | 3,125 | 3,045 | 3,110 | 746,400 |
| 2020/02/06 | 3,025 | 3,060 | 2,981 | 3,045 | 755,600 |
| 2020/02/05 | 2,991 | 3,040 | 2,972 | 3,000 | 1,033,200 |
| 2020/02/04 | 2,849 | 2,949 | 2,843 | 2,941 | 934,300 |
| 2020/02/03 | 2,841 | 2,842 | 2,783 | 2,830 | 1,570,500 |
| 2020/01/31 | 2,841 | 2,949 | 2,840 | 2,892 | 1,757,000 |
| 2020/01/30 | 2,892 | 2,897 | 2,820 | 2,835 | 1,301,700 |
| 2020/01/29 | 2,922 | 2,928 | 2,885 | 2,907 | 1,143,200 |
| 2020/01/28 | 2,817 | 2,870 | 2,808 | 2,863 | 1,316,900 |
| 2020/01/27 | 2,760 | 2,837 | 2,752 | 2,797 | 1,714,800 |
| 2020/01/24 | 2,934 | 2,960 | 2,931 | 2,954 | 481,300 |
| 2020/01/23 | 2,980 | 2,981 | 2,942 | 2,950 | 840,900 |
| 2020/01/22 | 3,000 | 3,030 | 2,984 | 3,020 | 694,800 |
| 2020/01/21 | 3,040 | 3,040 | 2,961 | 2,972 | 1,129,700 |
| 2020/01/20 | 3,125 | 3,135 | 3,070 | 3,070 | 342,200 |
| 2020/01/17 | 3,120 | 3,160 | 3,110 | 3,125 | 458,500 |
| 2020/01/16 | 3,145 | 3,150 | 3,060 | 3,085 | 780,000 |
| 2020/01/15 | 3,130 | 3,160 | 3,085 | 3,125 | 476,900 |
| 2020/01/14 | 3,075 | 3,120 | 3,070 | 3,110 | 593,800 |
| 2020/01/10 | 3,095 | 3,135 | 3,055 | 3,075 | 674,800 |
| 2020/01/09 | 3,035 | 3,080 | 3,035 | 3,075 | 471,700 |
| 2020/01/08 | 2,976 | 3,030 | 2,931 | 3,015 | 581,600 |
| 2020/01/07 | 2,932 | 3,020 | 2,925 | 3,000 | 675,400 |
| 2020/01/06 | 2,876 | 2,929 | 2,871 | 2,918 | 507,500 |