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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,435 | 3,465 | 3,415 | 3,430 | 158,200 |
| 2021/12/29 | 3,430 | 3,485 | 3,430 | 3,470 | 140,600 |
| 2021/12/28 | 3,430 | 3,480 | 3,405 | 3,475 | 272,100 |
| 2021/12/27 | 3,440 | 3,445 | 3,380 | 3,400 | 218,900 |
| 2021/12/24 | 3,420 | 3,440 | 3,415 | 3,430 | 162,200 |
| 2021/12/23 | 3,475 | 3,475 | 3,420 | 3,440 | 251,300 |
| 2021/12/22 | 3,520 | 3,540 | 3,485 | 3,490 | 194,800 |
| 2021/12/21 | 3,545 | 3,550 | 3,510 | 3,520 | 237,400 |
| 2021/12/20 | 3,400 | 3,495 | 3,375 | 3,475 | 321,400 |
| 2021/12/17 | 3,445 | 3,505 | 3,410 | 3,430 | 546,700 |
| 2021/12/16 | 3,605 | 3,610 | 3,545 | 3,560 | 188,900 |
| 2021/12/15 | 3,550 | 3,575 | 3,525 | 3,535 | 185,000 |
| 2021/12/14 | 3,610 | 3,620 | 3,570 | 3,585 | 248,900 |
| 2021/12/13 | 3,565 | 3,595 | 3,530 | 3,580 | 264,200 |
| 2021/12/10 | 3,555 | 3,575 | 3,510 | 3,530 | 232,100 |
| 2021/12/09 | 3,575 | 3,610 | 3,510 | 3,530 | 284,600 |
| 2021/12/08 | 3,610 | 3,615 | 3,525 | 3,540 | 279,500 |
| 2021/12/07 | 3,560 | 3,585 | 3,515 | 3,580 | 299,700 |
| 2021/12/06 | 3,540 | 3,555 | 3,505 | 3,530 | 239,500 |
| 2021/12/03 | 3,515 | 3,545 | 3,470 | 3,540 | 343,400 |
| 2021/12/02 | 3,490 | 3,545 | 3,480 | 3,520 | 309,100 |
| 2021/12/01 | 3,400 | 3,490 | 3,390 | 3,480 | 418,100 |
| 2021/11/30 | 3,460 | 3,540 | 3,425 | 3,425 | 851,300 |
| 2021/11/29 | 3,540 | 3,555 | 3,430 | 3,430 | 477,400 |
| 2021/11/26 | 3,630 | 3,640 | 3,540 | 3,560 | 316,500 |
| 2021/11/25 | 3,600 | 3,655 | 3,595 | 3,615 | 344,100 |
| 2021/11/24 | 3,560 | 3,625 | 3,555 | 3,605 | 451,300 |
| 2021/11/22 | 3,560 | 3,625 | 3,545 | 3,615 | 360,000 |
| 2021/11/19 | 3,585 | 3,610 | 3,555 | 3,560 | 332,900 |
| 2021/11/18 | 3,465 | 3,535 | 3,450 | 3,505 | 298,600 |
| 2021/11/17 | 3,455 | 3,500 | 3,435 | 3,490 | 261,900 |
| 2021/11/16 | 3,400 | 3,450 | 3,395 | 3,420 | 257,600 |
| 2021/11/15 | 3,450 | 3,470 | 3,395 | 3,420 | 224,000 |
| 2021/11/12 | 3,465 | 3,525 | 3,440 | 3,450 | 275,700 |
| 2021/11/11 | 3,470 | 3,490 | 3,445 | 3,455 | 284,100 |
| 2021/11/10 | 3,500 | 3,515 | 3,435 | 3,470 | 378,400 |
| 2021/11/09 | 3,670 | 3,670 | 3,555 | 3,565 | 467,200 |
| 2021/11/08 | 3,625 | 3,695 | 3,625 | 3,665 | 377,700 |
| 2021/11/05 | 3,645 | 3,660 | 3,605 | 3,650 | 224,100 |
| 2021/11/04 | 3,625 | 3,640 | 3,600 | 3,630 | 327,100 |
| 2021/11/02 | 3,580 | 3,580 | 3,530 | 3,545 | 235,300 |
| 2021/11/01 | 3,530 | 3,585 | 3,505 | 3,585 | 321,200 |
| 2021/10/29 | 3,360 | 3,450 | 3,330 | 3,440 | 912,100 |
| 2021/10/28 | 3,490 | 3,565 | 3,480 | 3,500 | 1,397,900 |
| 2021/10/27 | 3,490 | 3,530 | 3,470 | 3,495 | 295,900 |
| 2021/10/26 | 3,545 | 3,545 | 3,505 | 3,520 | 310,500 |
| 2021/10/25 | 3,450 | 3,520 | 3,450 | 3,490 | 340,000 |
| 2021/10/22 | 3,475 | 3,500 | 3,445 | 3,465 | 288,000 |
| 2021/10/21 | 3,535 | 3,540 | 3,440 | 3,440 | 368,200 |
| 2021/10/20 | 3,600 | 3,625 | 3,580 | 3,580 | 230,900 |
| 2021/10/19 | 3,605 | 3,640 | 3,605 | 3,615 | 227,000 |
| 2021/10/18 | 3,625 | 3,650 | 3,590 | 3,605 | 511,700 |
| 2021/10/15 | 3,740 | 3,760 | 3,710 | 3,750 | 168,400 |
| 2021/10/14 | 3,660 | 3,705 | 3,635 | 3,700 | 214,200 |
| 2021/10/13 | 3,710 | 3,745 | 3,620 | 3,620 | 297,700 |
| 2021/10/12 | 3,740 | 3,745 | 3,680 | 3,690 | 253,900 |
| 2021/10/11 | 3,695 | 3,775 | 3,665 | 3,765 | 200,000 |
| 2021/10/08 | 3,790 | 3,805 | 3,750 | 3,765 | 338,600 |
| 2021/10/07 | 3,725 | 3,800 | 3,725 | 3,730 | 257,100 |
| 2021/10/06 | 3,740 | 3,785 | 3,700 | 3,725 | 577,800 |
| 2021/10/05 | 3,605 | 3,695 | 3,600 | 3,670 | 259,200 |
| 2021/10/04 | 3,685 | 3,695 | 3,630 | 3,650 | 279,400 |
| 2021/10/01 | 3,680 | 3,700 | 3,625 | 3,645 | 257,800 |
| 2021/09/30 | 3,725 | 3,745 | 3,700 | 3,705 | 307,200 |
| 2021/09/29 | 3,645 | 3,705 | 3,645 | 3,705 | 300,500 |
| 2021/09/28 | 3,805 | 3,805 | 3,725 | 3,730 | 326,400 |
| 2021/09/27 | 3,880 | 3,895 | 3,825 | 3,830 | 180,300 |
| 2021/09/24 | 3,850 | 3,895 | 3,840 | 3,875 | 282,000 |
| 2021/09/22 | 3,800 | 3,815 | 3,760 | 3,800 | 300,500 |
| 2021/09/21 | 3,760 | 3,835 | 3,745 | 3,825 | 341,000 |
| 2021/09/17 | 3,855 | 3,855 | 3,780 | 3,810 | 286,500 |
| 2021/09/16 | 3,810 | 3,825 | 3,785 | 3,810 | 238,300 |
| 2021/09/15 | 3,850 | 3,885 | 3,815 | 3,815 | 352,000 |
| 2021/09/14 | 3,900 | 3,920 | 3,875 | 3,915 | 295,200 |
| 2021/09/13 | 3,935 | 3,980 | 3,915 | 3,930 | 341,000 |
| 2021/09/10 | 3,820 | 3,980 | 3,820 | 3,975 | 577,600 |
| 2021/09/09 | 3,855 | 3,865 | 3,795 | 3,810 | 333,500 |
| 2021/09/08 | 3,880 | 3,910 | 3,830 | 3,875 | 327,800 |
| 2021/09/07 | 3,850 | 3,870 | 3,805 | 3,830 | 225,500 |
| 2021/09/06 | 3,840 | 3,840 | 3,760 | 3,820 | 314,900 |
| 2021/09/03 | 3,770 | 3,855 | 3,770 | 3,850 | 402,200 |
| 2021/09/02 | 3,730 | 3,760 | 3,715 | 3,760 | 254,600 |
| 2021/09/01 | 3,715 | 3,755 | 3,680 | 3,690 | 335,800 |
| 2021/08/31 | 3,700 | 3,745 | 3,670 | 3,725 | 354,100 |
| 2021/08/30 | 3,625 | 3,705 | 3,605 | 3,695 | 414,700 |
| 2021/08/27 | 3,505 | 3,575 | 3,500 | 3,555 | 267,300 |
| 2021/08/26 | 3,515 | 3,585 | 3,505 | 3,575 | 250,600 |
| 2021/08/25 | 3,560 | 3,575 | 3,510 | 3,515 | 217,700 |
| 2021/08/24 | 3,615 | 3,660 | 3,590 | 3,595 | 172,100 |
| 2021/08/23 | 3,515 | 3,620 | 3,510 | 3,600 | 245,300 |
| 2021/08/20 | 3,600 | 3,615 | 3,530 | 3,530 | 235,000 |
| 2021/08/19 | 3,580 | 3,605 | 3,560 | 3,585 | 262,000 |
| 2021/08/18 | 3,555 | 3,605 | 3,520 | 3,585 | 303,200 |
| 2021/08/17 | 3,560 | 3,565 | 3,505 | 3,525 | 315,500 |
| 2021/08/16 | 3,650 | 3,655 | 3,580 | 3,585 | 286,500 |
| 2021/08/13 | 3,675 | 3,695 | 3,635 | 3,660 | 199,300 |
| 2021/08/12 | 3,630 | 3,695 | 3,620 | 3,660 | 337,100 |
| 2021/08/11 | 3,655 | 3,705 | 3,645 | 3,690 | 370,900 |
| 2021/08/10 | 3,600 | 3,635 | 3,585 | 3,620 | 394,700 |
| 2021/08/06 | 3,540 | 3,605 | 3,495 | 3,590 | 441,300 |
| 2021/08/05 | 3,335 | 3,540 | 3,295 | 3,530 | 1,147,100 |
| 2021/08/04 | 3,360 | 3,360 | 3,280 | 3,290 | 524,800 |
| 2021/08/03 | 3,490 | 3,520 | 3,340 | 3,360 | 686,600 |
| 2021/08/02 | 3,525 | 3,550 | 3,495 | 3,550 | 285,400 |
| 2021/07/30 | 3,455 | 3,490 | 3,450 | 3,470 | 355,100 |
| 2021/07/29 | 3,500 | 3,535 | 3,495 | 3,510 | 323,500 |
| 2021/07/28 | 3,505 | 3,515 | 3,455 | 3,470 | 293,700 |
| 2021/07/27 | 3,540 | 3,540 | 3,510 | 3,535 | 169,100 |
| 2021/07/26 | 3,585 | 3,585 | 3,500 | 3,520 | 252,000 |
| 2021/07/21 | 3,520 | 3,545 | 3,495 | 3,540 | 204,500 |
| 2021/07/20 | 3,450 | 3,510 | 3,450 | 3,500 | 230,700 |
| 2021/07/19 | 3,485 | 3,505 | 3,455 | 3,485 | 339,500 |
| 2021/07/16 | 3,460 | 3,515 | 3,450 | 3,495 | 166,500 |
| 2021/07/15 | 3,505 | 3,530 | 3,445 | 3,455 | 369,300 |
| 2021/07/14 | 3,515 | 3,565 | 3,505 | 3,550 | 207,300 |
| 2021/07/13 | 3,600 | 3,610 | 3,570 | 3,580 | 226,600 |
| 2021/07/12 | 3,540 | 3,575 | 3,530 | 3,570 | 219,300 |
| 2021/07/09 | 3,445 | 3,490 | 3,405 | 3,475 | 475,900 |
| 2021/07/08 | 3,525 | 3,565 | 3,505 | 3,515 | 400,700 |
| 2021/07/07 | 3,545 | 3,565 | 3,510 | 3,510 | 233,200 |
| 2021/07/06 | 3,585 | 3,585 | 3,545 | 3,565 | 130,900 |
| 2021/07/05 | 3,565 | 3,580 | 3,530 | 3,565 | 170,100 |
| 2021/07/02 | 3,580 | 3,595 | 3,570 | 3,590 | 165,700 |
| 2021/07/01 | 3,590 | 3,595 | 3,560 | 3,560 | 254,300 |
| 2021/06/30 | 3,655 | 3,675 | 3,590 | 3,600 | 230,200 |
| 2021/06/29 | 3,585 | 3,645 | 3,585 | 3,615 | 349,700 |
| 2021/06/28 | 3,620 | 3,620 | 3,550 | 3,565 | 349,500 |
| 2021/06/25 | 3,575 | 3,620 | 3,565 | 3,610 | 218,000 |
| 2021/06/24 | 3,565 | 3,650 | 3,540 | 3,585 | 392,500 |
| 2021/06/23 | 3,625 | 3,625 | 3,545 | 3,550 | 326,600 |
| 2021/06/22 | 3,575 | 3,600 | 3,540 | 3,585 | 243,000 |
| 2021/06/21 | 3,545 | 3,585 | 3,530 | 3,540 | 356,400 |
| 2021/06/18 | 3,665 | 3,670 | 3,565 | 3,570 | 262,400 |
| 2021/06/17 | 3,645 | 3,665 | 3,620 | 3,645 | 204,200 |
| 2021/06/16 | 3,630 | 3,690 | 3,610 | 3,645 | 235,400 |
| 2021/06/15 | 3,610 | 3,650 | 3,570 | 3,650 | 254,900 |
| 2021/06/14 | 3,620 | 3,625 | 3,575 | 3,610 | 234,700 |
| 2021/06/11 | 3,620 | 3,625 | 3,545 | 3,600 | 365,400 |
| 2021/06/10 | 3,490 | 3,620 | 3,490 | 3,605 | 514,200 |
| 2021/06/09 | 3,435 | 3,495 | 3,430 | 3,490 | 451,500 |
| 2021/06/08 | 3,390 | 3,445 | 3,385 | 3,415 | 288,900 |
| 2021/06/07 | 3,410 | 3,410 | 3,345 | 3,360 | 281,500 |
| 2021/06/04 | 3,430 | 3,435 | 3,380 | 3,390 | 238,500 |
| 2021/06/03 | 3,415 | 3,450 | 3,405 | 3,440 | 201,600 |
| 2021/06/02 | 3,415 | 3,445 | 3,385 | 3,430 | 302,800 |
| 2021/06/01 | 3,445 | 3,450 | 3,370 | 3,390 | 261,000 |
| 2021/05/31 | 3,460 | 3,485 | 3,425 | 3,450 | 419,900 |
| 2021/05/28 | 3,430 | 3,455 | 3,410 | 3,430 | 389,700 |
| 2021/05/27 | 3,400 | 3,420 | 3,375 | 3,375 | 379,900 |
| 2021/05/26 | 3,380 | 3,430 | 3,365 | 3,400 | 436,500 |
| 2021/05/25 | 3,450 | 3,450 | 3,405 | 3,425 | 234,000 |
| 2021/05/24 | 3,395 | 3,455 | 3,380 | 3,445 | 296,200 |
| 2021/05/21 | 3,450 | 3,470 | 3,415 | 3,425 | 209,200 |
| 2021/05/20 | 3,425 | 3,470 | 3,420 | 3,430 | 250,600 |
| 2021/05/19 | 3,460 | 3,485 | 3,410 | 3,445 | 257,700 |
| 2021/05/18 | 3,450 | 3,520 | 3,430 | 3,500 | 382,400 |
| 2021/05/17 | 3,440 | 3,475 | 3,410 | 3,455 | 374,900 |
| 2021/05/14 | 3,340 | 3,370 | 3,325 | 3,350 | 243,900 |
| 2021/05/13 | 3,335 | 3,395 | 3,315 | 3,320 | 438,400 |
| 2021/05/12 | 3,270 | 3,365 | 3,250 | 3,350 | 754,200 |
| 2021/05/11 | 3,350 | 3,410 | 3,235 | 3,245 | 1,549,400 |
| 2021/05/10 | 3,500 | 3,580 | 3,470 | 3,540 | 373,100 |
| 2021/05/07 | 3,570 | 3,600 | 3,510 | 3,525 | 290,400 |
| 2021/05/06 | 3,550 | 3,600 | 3,530 | 3,530 | 239,900 |
| 2021/04/30 | 3,635 | 3,640 | 3,560 | 3,570 | 241,800 |
| 2021/04/28 | 3,615 | 3,665 | 3,605 | 3,645 | 187,400 |
| 2021/04/27 | 3,620 | 3,620 | 3,570 | 3,595 | 267,900 |
| 2021/04/26 | 3,635 | 3,645 | 3,580 | 3,605 | 221,100 |
| 2021/04/23 | 3,525 | 3,640 | 3,510 | 3,635 | 257,400 |
| 2021/04/22 | 3,515 | 3,565 | 3,500 | 3,565 | 315,800 |
| 2021/04/21 | 3,510 | 3,540 | 3,470 | 3,500 | 345,700 |
| 2021/04/20 | 3,635 | 3,645 | 3,575 | 3,580 | 344,100 |
| 2021/04/19 | 3,655 | 3,750 | 3,655 | 3,685 | 300,900 |
| 2021/04/16 | 3,670 | 3,695 | 3,670 | 3,670 | 189,500 |
| 2021/04/15 | 3,695 | 3,720 | 3,660 | 3,670 | 370,300 |
| 2021/04/14 | 3,740 | 3,745 | 3,680 | 3,695 | 419,900 |
| 2021/04/13 | 3,740 | 3,775 | 3,725 | 3,745 | 299,800 |
| 2021/04/12 | 3,750 | 3,770 | 3,710 | 3,710 | 245,700 |
| 2021/04/09 | 3,790 | 3,825 | 3,745 | 3,750 | 255,200 |
| 2021/04/08 | 3,760 | 3,770 | 3,730 | 3,750 | 352,800 |
| 2021/04/07 | 3,730 | 3,760 | 3,695 | 3,750 | 757,500 |
| 2021/04/06 | 3,875 | 3,890 | 3,805 | 3,805 | 182,400 |
| 2021/04/05 | 3,855 | 3,885 | 3,825 | 3,875 | 181,900 |
| 2021/04/02 | 3,800 | 3,875 | 3,800 | 3,845 | 274,800 |
| 2021/04/01 | 3,750 | 3,825 | 3,740 | 3,825 | 237,800 |
| 2021/03/31 | 3,700 | 3,785 | 3,695 | 3,735 | 370,100 |
| 2021/03/30 | 3,780 | 3,790 | 3,700 | 3,710 | 326,100 |
| 2021/03/29 | 3,795 | 3,800 | 3,735 | 3,785 | 386,900 |
| 2021/03/26 | 3,795 | 3,795 | 3,735 | 3,760 | 310,500 |
| 2021/03/25 | 3,700 | 3,745 | 3,675 | 3,730 | 350,900 |
| 2021/03/24 | 3,755 | 3,800 | 3,700 | 3,700 | 331,600 |
| 2021/03/23 | 3,875 | 3,890 | 3,760 | 3,780 | 464,100 |
| 2021/03/22 | 3,940 | 3,945 | 3,860 | 3,860 | 356,800 |
| 2021/03/19 | 3,970 | 4,025 | 3,950 | 3,960 | 477,500 |
| 2021/03/18 | 4,000 | 4,050 | 3,990 | 4,045 | 513,300 |
| 2021/03/17 | 3,930 | 3,950 | 3,890 | 3,915 | 267,300 |
| 2021/03/16 | 3,970 | 3,990 | 3,925 | 3,960 | 228,100 |
| 2021/03/15 | 3,900 | 3,980 | 3,890 | 3,980 | 377,800 |
| 2021/03/12 | 3,855 | 3,940 | 3,820 | 3,925 | 510,900 |
| 2021/03/11 | 3,730 | 3,825 | 3,720 | 3,810 | 357,000 |
| 2021/03/10 | 3,830 | 3,830 | 3,715 | 3,720 | 553,200 |
| 2021/03/09 | 3,855 | 3,860 | 3,800 | 3,805 | 362,800 |
| 2021/03/08 | 3,925 | 3,960 | 3,840 | 3,850 | 391,300 |
| 2021/03/05 | 3,870 | 3,900 | 3,815 | 3,900 | 371,800 |
| 2021/03/04 | 3,835 | 3,915 | 3,830 | 3,910 | 305,800 |
| 2021/03/03 | 3,830 | 3,895 | 3,805 | 3,890 | 325,600 |
| 2021/03/02 | 3,835 | 3,860 | 3,800 | 3,845 | 348,400 |
| 2021/03/01 | 3,865 | 3,885 | 3,800 | 3,835 | 271,900 |
| 2021/02/26 | 3,905 | 3,905 | 3,795 | 3,795 | 304,700 |
| 2021/02/25 | 3,980 | 3,985 | 3,910 | 3,915 | 292,000 |
| 2021/02/24 | 4,070 | 4,080 | 3,915 | 3,920 | 416,200 |
| 2021/02/22 | 4,075 | 4,085 | 4,025 | 4,080 | 206,500 |
| 2021/02/19 | 4,005 | 4,085 | 4,000 | 4,065 | 214,900 |
| 2021/02/18 | 4,050 | 4,110 | 4,015 | 4,040 | 268,600 |
| 2021/02/17 | 4,115 | 4,130 | 4,055 | 4,065 | 334,300 |
| 2021/02/16 | 4,050 | 4,165 | 4,050 | 4,140 | 374,700 |
| 2021/02/15 | 4,085 | 4,105 | 4,020 | 4,060 | 322,100 |
| 2021/02/12 | 4,045 | 4,115 | 4,030 | 4,070 | 475,300 |
| 2021/02/10 | 3,995 | 4,030 | 3,940 | 3,985 | 222,700 |
| 2021/02/09 | 3,945 | 4,005 | 3,925 | 3,990 | 367,500 |
| 2021/02/08 | 3,860 | 3,935 | 3,835 | 3,920 | 403,900 |
| 2021/02/05 | 3,875 | 3,875 | 3,840 | 3,860 | 360,100 |
| 2021/02/04 | 3,905 | 3,915 | 3,810 | 3,840 | 381,900 |
| 2021/02/03 | 3,905 | 3,950 | 3,855 | 3,905 | 571,700 |
| 2021/02/02 | 3,970 | 3,980 | 3,805 | 3,860 | 895,900 |
| 2021/02/01 | 3,855 | 3,970 | 3,820 | 3,965 | 884,400 |
| 2021/01/29 | 3,840 | 3,915 | 3,755 | 3,845 | 1,155,500 |
| 2021/01/28 | 3,750 | 3,855 | 3,745 | 3,755 | 1,387,900 |
| 2021/01/27 | 3,870 | 3,910 | 3,830 | 3,860 | 417,600 |
| 2021/01/26 | 4,010 | 4,015 | 3,875 | 3,875 | 478,700 |
| 2021/01/25 | 3,990 | 4,020 | 3,940 | 4,020 | 405,200 |
| 2021/01/22 | 3,960 | 4,015 | 3,940 | 3,980 | 364,800 |
| 2021/01/21 | 3,900 | 3,995 | 3,890 | 3,970 | 555,300 |
| 2021/01/20 | 3,850 | 3,860 | 3,785 | 3,860 | 337,500 |
| 2021/01/19 | 3,775 | 3,870 | 3,755 | 3,870 | 417,800 |
| 2021/01/18 | 3,785 | 3,805 | 3,725 | 3,750 | 538,900 |
| 2021/01/15 | 3,820 | 3,840 | 3,785 | 3,815 | 369,100 |
| 2021/01/14 | 3,835 | 3,915 | 3,810 | 3,845 | 574,600 |
| 2021/01/13 | 3,700 | 3,840 | 3,660 | 3,835 | 707,000 |
| 2021/01/12 | 3,770 | 3,770 | 3,720 | 3,745 | 655,000 |
| 2021/01/08 | 3,805 | 3,850 | 3,785 | 3,850 | 490,400 |
| 2021/01/07 | 3,920 | 3,940 | 3,805 | 3,820 | 547,600 |
| 2021/01/06 | 3,865 | 3,900 | 3,855 | 3,890 | 507,000 |
| 2021/01/05 | 3,905 | 3,960 | 3,880 | 3,905 | 518,600 |
| 2021/01/04 | 4,075 | 4,075 | 3,920 | 3,960 | 590,800 |