3137 (株)ファンデリー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 243 | 250 | 243 | 250 | 2,900 | 250 |
| 2022-12-29 | 248 | 248 | 242 | 245 | 21,700 | 245 |
| 2022-12-28 | 253 | 254 | 243 | 247 | 62,000 | 247 |
| 2022-12-27 | 261 | 263 | 258 | 260 | 68,600 | 260 |
| 2022-12-26 | 270 | 270 | 260 | 263 | 15,000 | 263 |
| 2022-12-23 | 271 | 273 | 271 | 273 | 2,400 | 273 |
| 2022-12-22 | 272 | 276 | 272 | 274 | 3,300 | 274 |
| 2022-12-21 | 274 | 276 | 273 | 273 | 3,200 | 273 |
| 2022-12-20 | 285 | 285 | 272 | 272 | 4,400 | 272 |
| 2022-12-19 | 287 | 287 | 283 | 285 | 3,500 | 285 |
| 2022-12-16 | 280 | 285 | 280 | 285 | 9,700 | 285 |
| 2022-12-15 | 284 | 284 | 280 | 281 | 7,300 | 281 |
| 2022-12-14 | 282 | 287 | 281 | 284 | 2,800 | 284 |
| 2022-12-13 | 282 | 286 | 279 | 282 | 5,900 | 282 |
| 2022-12-12 | 286 | 286 | 284 | 286 | 5,700 | 286 |
| 2022-12-09 | 281 | 281 | 277 | 280 | 3,100 | 280 |
| 2022-12-08 | 274 | 277 | 273 | 275 | 1,600 | 275 |
| 2022-12-07 | 278 | 280 | 273 | 274 | 5,500 | 274 |
| 2022-12-06 | 289 | 289 | 275 | 280 | 6,200 | 280 |
| 2022-12-05 | 284 | 288 | 283 | 287 | 700 | 287 |
| 2022-12-02 | 286 | 286 | 281 | 284 | 2,500 | 284 |
| 2022-12-01 | 289 | 289 | 285 | 285 | 1,800 | 285 |
| 2022-11-30 | 283 | 289 | 283 | 289 | 11,500 | 289 |
| 2022-11-29 | 289 | 289 | 280 | 280 | 5,600 | 280 |
| 2022-11-28 | 296 | 296 | 290 | 290 | 43,200 | 290 |
| 2022-11-25 | 293 | 296 | 290 | 293 | 12,600 | 293 |
| 2022-11-24 | 286 | 293 | 285 | 289 | 51,500 | 289 |
| 2022-11-22 | 285 | 285 | 276 | 280 | 6,800 | 280 |
| 2022-11-21 | 275 | 285 | 275 | 285 | 5,600 | 285 |
| 2022-11-18 | 273 | 275 | 273 | 275 | 5,400 | 275 |
| 2022-11-17 | 272 | 274 | 272 | 272 | 1,800 | 272 |
| 2022-11-16 | 269 | 271 | 269 | 271 | 2,900 | 271 |
| 2022-11-15 | 271 | 271 | 269 | 270 | 3,300 | 270 |
| 2022-11-14 | 269 | 272 | 269 | 271 | 4,000 | 271 |
| 2022-11-11 | 271 | 272 | 270 | 271 | 1,100 | 271 |
| 2022-11-10 | 269 | 274 | 269 | 270 | 1,900 | 270 |
| 2022-11-09 | 268 | 270 | 267 | 270 | 10,200 | 270 |
| 2022-11-08 | 270 | 274 | 266 | 268 | 14,300 | 268 |
| 2022-11-07 | 271 | 275 | 270 | 270 | 5,300 | 270 |
| 2022-11-04 | 271 | 271 | 266 | 271 | 7,600 | 271 |
| 2022-11-02 | 276 | 277 | 274 | 274 | 2,100 | 274 |
| 2022-11-01 | 274 | 274 | 269 | 273 | 6,300 | 273 |
| 2022-10-31 | 269 | 275 | 265 | 270 | 13,300 | 270 |
| 2022-10-28 | 265 | 267 | 265 | 267 | 2,000 | 267 |
| 2022-10-27 | 267 | 267 | 265 | 265 | 1,600 | 265 |
| 2022-10-26 | 268 | 272 | 264 | 265 | 6,800 | 265 |
| 2022-10-25 | 267 | 270 | 265 | 267 | 5,800 | 267 |
| 2022-10-24 | 269 | 270 | 265 | 267 | 8,500 | 267 |
| 2022-10-21 | 271 | 271 | 266 | 268 | 7,300 | 268 |
| 2022-10-20 | 265 | 274 | 264 | 272 | 10,000 | 272 |
| 2022-10-19 | 269 | 272 | 263 | 263 | 23,700 | 263 |
| 2022-10-18 | 289 | 310 | 269 | 272 | 182,800 | 272 |
| 2022-10-17 | 264 | 267 | 261 | 267 | 6,300 | 267 |
| 2022-10-14 | 257 | 263 | 257 | 262 | 9,600 | 262 |
| 2022-10-13 | 273 | 273 | 260 | 260 | 7,700 | 260 |
| 2022-10-12 | 277 | 277 | 269 | 276 | 14,600 | 276 |
| 2022-10-11 | 281 | 281 | 277 | 277 | 3,100 | 277 |
| 2022-10-07 | 280 | 281 | 277 | 277 | 5,000 | 277 |
| 2022-10-06 | 284 | 284 | 281 | 281 | 1,900 | 281 |
| 2022-10-05 | 284 | 284 | 277 | 283 | 2,900 | 283 |
| 2022-10-04 | 288 | 288 | 276 | 283 | 9,000 | 283 |
| 2022-10-03 | 284 | 290 | 283 | 283 | 1,700 | 283 |
| 2022-09-30 | 289 | 289 | 281 | 284 | 18,600 | 284 |
| 2022-09-29 | 291 | 291 | 283 | 288 | 600 | 288 |
| 2022-09-28 | 286 | 287 | 281 | 281 | 1,400 | 281 |
| 2022-09-27 | 281 | 293 | 281 | 292 | 2,000 | 292 |
| 2022-09-26 | 289 | 289 | 280 | 280 | 4,500 | 280 |
| 2022-09-22 | 288 | 291 | 286 | 289 | 6,800 | 289 |
| 2022-09-21 | 294 | 295 | 286 | 290 | 3,800 | 290 |
| 2022-09-20 | 314 | 314 | 282 | 298 | 50,000 | 298 |
| 2022-09-16 | 272 | 310 | 272 | 310 | 15,800 | 310 |
| 2022-09-15 | 272 | 275 | 271 | 271 | 1,700 | 271 |
| 2022-09-14 | 277 | 277 | 272 | 272 | 800 | 272 |
| 2022-09-13 | 274 | 277 | 272 | 277 | 3,400 | 277 |
| 2022-09-12 | 275 | 275 | 272 | 272 | 1,700 | 272 |
| 2022-09-09 | 276 | 276 | 272 | 275 | 5,500 | 275 |
| 2022-09-08 | 275 | 276 | 272 | 276 | 2,000 | 276 |
| 2022-09-07 | 275 | 275 | 272 | 275 | 1,700 | 275 |
| 2022-09-06 | 273 | 275 | 272 | 275 | 2,100 | 275 |
| 2022-09-05 | 270 | 277 | 270 | 276 | 3,400 | 276 |
| 2022-09-02 | 272 | 275 | 272 | 275 | 10,000 | 275 |
| 2022-09-01 | 271 | 272 | 270 | 271 | 4,000 | 271 |
| 2022-08-31 | 273 | 274 | 273 | 274 | 800 | 274 |
| 2022-08-30 | 269 | 277 | 269 | 273 | 14,500 | 273 |
| 2022-08-29 | 277 | 278 | 275 | 277 | 2,700 | 277 |
| 2022-08-26 | 280 | 281 | 276 | 281 | 7,200 | 281 |
| 2022-08-25 | 278 | 279 | 277 | 279 | 6,900 | 279 |
| 2022-08-24 | 277 | 281 | 277 | 281 | 2,900 | 281 |
| 2022-08-23 | 279 | 279 | 277 | 277 | 1,600 | 277 |
| 2022-08-22 | 279 | 286 | 277 | 279 | 4,600 | 279 |
| 2022-08-19 | 280 | 280 | 279 | 279 | 1,100 | 279 |
| 2022-08-18 | 282 | 282 | 279 | 279 | 4,500 | 279 |
| 2022-08-17 | 280 | 284 | 280 | 284 | 1,200 | 284 |
| 2022-08-16 | 284 | 284 | 280 | 280 | 5,800 | 280 |
| 2022-08-15 | 278 | 285 | 276 | 278 | 6,500 | 278 |
| 2022-08-12 | 290 | 290 | 286 | 286 | 800 | 286 |
| 2022-08-10 | 291 | 291 | 285 | 285 | 2,000 | 285 |
| 2022-08-09 | 285 | 291 | 285 | 291 | 300 | 291 |
| 2022-08-08 | 285 | 293 | 285 | 288 | 1,400 | 288 |
| 2022-08-05 | 286 | 291 | 285 | 287 | 900 | 287 |
| 2022-08-04 | 285 | 293 | 283 | 285 | 2,800 | 285 |
| 2022-08-03 | 283 | 290 | 283 | 283 | 2,700 | 283 |
| 2022-08-02 | 293 | 320 | 285 | 285 | 41,900 | 285 |
| 2022-08-01 | 290 | 290 | 283 | 287 | 17,800 | 287 |
| 2022-07-29 | 295 | 297 | 291 | 291 | 5,500 | 291 |
| 2022-07-28 | 295 | 295 | 291 | 291 | 1,000 | 291 |
| 2022-07-27 | 292 | 295 | 291 | 295 | 1,200 | 295 |
| 2022-07-26 | 296 | 296 | 286 | 292 | 4,600 | 292 |
| 2022-07-25 | 290 | 296 | 290 | 296 | 4,500 | 296 |
| 2022-07-22 | 296 | 296 | 296 | 296 | 1,100 | 296 |
| 2022-07-21 | 294 | 296 | 294 | 295 | 1,800 | 295 |
| 2022-07-20 | 288 | 295 | 288 | 294 | 2,100 | 294 |
| 2022-07-19 | 289 | 290 | 288 | 288 | 700 | 288 |
| 2022-07-15 | 298 | 298 | 290 | 290 | 1,200 | 290 |
| 2022-07-14 | 291 | 291 | 290 | 290 | 5,800 | 290 |
| 2022-07-13 | 291 | 293 | 290 | 291 | 1,700 | 291 |
| 2022-07-12 | 298 | 298 | 291 | 291 | 1,800 | 291 |
| 2022-07-11 | 300 | 304 | 295 | 295 | 1,900 | 295 |
| 2022-07-08 | 292 | 298 | 290 | 290 | 2,000 | 290 |
| 2022-07-07 | 299 | 299 | 291 | 292 | 900 | 292 |
| 2022-07-06 | 298 | 299 | 290 | 299 | 1,800 | 299 |
| 2022-07-05 | 290 | 296 | 290 | 293 | 1,600 | 293 |
| 2022-07-04 | 296 | 297 | 294 | 296 | 3,900 | 296 |
| 2022-07-01 | 295 | 298 | 289 | 296 | 1,200 | 296 |
| 2022-06-30 | 295 | 297 | 290 | 290 | 2,300 | 290 |
| 2022-06-29 | 291 | 291 | 287 | 287 | 1,200 | 287 |
| 2022-06-28 | 298 | 298 | 288 | 291 | 2,300 | 291 |
| 2022-06-27 | 295 | 297 | 290 | 294 | 20,000 | 294 |
| 2022-06-24 | 299 | 299 | 291 | 291 | 1,600 | 291 |
| 2022-06-23 | 288 | 295 | 288 | 295 | 1,900 | 295 |
| 2022-06-22 | 297 | 297 | 293 | 293 | 500 | 293 |
| 2022-06-21 | 293 | 293 | 293 | 293 | 600 | 293 |
| 2022-06-20 | 286 | 293 | 286 | 293 | 800 | 293 |
| 2022-06-17 | 290 | 290 | 287 | 287 | 2,300 | 287 |
| 2022-06-16 | 292 | 292 | 290 | 290 | 1,300 | 290 |
| 2022-06-15 | 290 | 295 | 290 | 295 | 1,400 | 295 |
| 2022-06-14 | 302 | 302 | 296 | 297 | 1,400 | 297 |
| 2022-06-13 | 293 | 294 | 290 | 292 | 8,600 | 292 |
| 2022-06-10 | 294 | 303 | 294 | 297 | 3,600 | 297 |
| 2022-06-09 | 297 | 300 | 297 | 300 | 2,400 | 300 |
| 2022-06-08 | 300 | 300 | 292 | 300 | 7,400 | 300 |
| 2022-06-07 | 300 | 300 | 297 | 300 | 4,000 | 300 |
| 2022-06-06 | 299 | 306 | 297 | 299 | 10,600 | 299 |
| 2022-06-03 | 298 | 306 | 298 | 306 | 7,500 | 306 |
| 2022-06-02 | 288 | 297 | 288 | 297 | 16,400 | 297 |
| 2022-06-01 | 292 | 292 | 288 | 288 | 1,800 | 288 |
| 2022-05-31 | 285 | 289 | 285 | 288 | 1,800 | 288 |
| 2022-05-30 | 285 | 289 | 285 | 289 | 1,100 | 289 |
| 2022-05-27 | 280 | 287 | 280 | 282 | 3,400 | 282 |
| 2022-05-26 | 279 | 285 | 279 | 280 | 7,300 | 280 |
| 2022-05-25 | 271 | 279 | 271 | 274 | 3,000 | 274 |
| 2022-05-24 | 276 | 276 | 270 | 271 | 1,900 | 271 |
| 2022-05-23 | 276 | 276 | 266 | 273 | 4,400 | 273 |
| 2022-05-20 | 269 | 271 | 265 | 265 | 4,000 | 265 |
| 2022-05-19 | 275 | 275 | 269 | 269 | 9,600 | 269 |
| 2022-05-18 | 272 | 279 | 272 | 275 | 4,700 | 275 |
| 2022-05-17 | 285 | 285 | 272 | 272 | 8,900 | 272 |
| 2022-05-16 | 258 | 280 | 258 | 269 | 29,900 | 269 |
| 2022-05-13 | 265 | 267 | 260 | 265 | 37,600 | 265 |
| 2022-05-12 | 264 | 270 | 262 | 262 | 12,100 | 262 |
| 2022-05-11 | 271 | 277 | 268 | 270 | 14,400 | 270 |
| 2022-05-10 | 269 | 280 | 266 | 279 | 5,400 | 279 |
| 2022-05-09 | 287 | 287 | 265 | 279 | 17,100 | 279 |
| 2022-05-06 | 294 | 296 | 280 | 287 | 15,500 | 287 |
| 2022-05-02 | 299 | 305 | 291 | 295 | 46,800 | 295 |
| 2022-04-28 | 290 | 319 | 290 | 319 | 13,300 | 319 |
| 2022-04-27 | 295 | 301 | 295 | 296 | 2,400 | 296 |
| 2022-04-26 | 300 | 300 | 300 | 300 | 1,700 | 300 |
| 2022-04-25 | 303 | 305 | 297 | 300 | 3,800 | 300 |
| 2022-04-22 | 293 | 305 | 287 | 300 | 11,000 | 300 |
| 2022-04-21 | 297 | 299 | 294 | 296 | 5,700 | 296 |
| 2022-04-20 | 293 | 296 | 292 | 294 | 23,300 | 294 |
| 2022-04-19 | 304 | 304 | 291 | 291 | 7,500 | 291 |
| 2022-04-18 | 306 | 311 | 295 | 295 | 13,200 | 295 |
| 2022-04-15 | 311 | 311 | 302 | 307 | 8,600 | 307 |
| 2022-04-14 | 310 | 348 | 310 | 315 | 100,000 | 315 |
| 2022-04-13 | 302 | 310 | 302 | 310 | 3,900 | 310 |
| 2022-04-12 | 301 | 310 | 301 | 305 | 2,300 | 305 |
| 2022-04-11 | 311 | 311 | 286 | 305 | 15,600 | 305 |
| 2022-04-08 | 319 | 323 | 311 | 311 | 8,400 | 311 |
| 2022-04-07 | 330 | 330 | 319 | 319 | 7,800 | 319 |
| 2022-04-06 | 322 | 333 | 318 | 333 | 5,300 | 333 |
| 2022-04-05 | 325 | 330 | 320 | 321 | 8,100 | 321 |
| 2022-04-04 | 318 | 330 | 310 | 322 | 22,100 | 322 |
| 2022-04-01 | 309 | 318 | 305 | 318 | 5,500 | 318 |
| 2022-03-31 | 303 | 310 | 303 | 305 | 800 | 305 |
| 2022-03-30 | 313 | 317 | 300 | 300 | 5,600 | 300 |
| 2022-03-29 | 303 | 310 | 303 | 310 | 4,000 | 310 |
| 2022-03-28 | 325 | 325 | 310 | 315 | 9,500 | 315 |
| 2022-03-25 | 305 | 325 | 305 | 313 | 8,200 | 313 |
| 2022-03-24 | 312 | 312 | 303 | 304 | 4,800 | 304 |
| 2022-03-23 | 311 | 312 | 304 | 312 | 6,400 | 312 |
| 2022-03-22 | 314 | 314 | 301 | 301 | 9,800 | 301 |
| 2022-03-18 | 310 | 315 | 303 | 315 | 14,500 | 315 |
| 2022-03-17 | 313 | 313 | 303 | 310 | 2,600 | 310 |
| 2022-03-16 | 304 | 314 | 294 | 307 | 6,100 | 307 |
| 2022-03-15 | 301 | 305 | 300 | 301 | 3,400 | 301 |
| 2022-03-14 | 305 | 330 | 296 | 305 | 14,700 | 305 |
| 2022-03-11 | 293 | 296 | 293 | 296 | 2,300 | 296 |
| 2022-03-10 | 298 | 310 | 294 | 298 | 20,300 | 298 |
| 2022-03-09 | 293 | 297 | 283 | 286 | 3,500 | 286 |
| 2022-03-08 | 291 | 298 | 277 | 277 | 4,400 | 277 |
| 2022-03-07 | 291 | 302 | 291 | 294 | 4,400 | 294 |
| 2022-03-04 | 309 | 309 | 299 | 301 | 4,800 | 301 |
| 2022-03-03 | 315 | 321 | 303 | 311 | 12,800 | 311 |
| 2022-03-02 | 309 | 313 | 288 | 310 | 31,600 | 310 |
| 2022-03-01 | 288 | 301 | 288 | 293 | 10,500 | 293 |
| 2022-02-28 | 277 | 285 | 269 | 283 | 50,000 | 283 |
| 2022-02-25 | 279 | 279 | 272 | 272 | 2,600 | 272 |
| 2022-02-24 | 287 | 287 | 271 | 271 | 11,600 | 271 |
| 2022-02-22 | 278 | 284 | 278 | 279 | 10,200 | 279 |
| 2022-02-21 | 290 | 298 | 282 | 290 | 11,900 | 290 |
| 2022-02-18 | 303 | 305 | 298 | 299 | 25,500 | 299 |
| 2022-02-17 | 307 | 314 | 303 | 304 | 9,200 | 304 |
| 2022-02-16 | 307 | 313 | 304 | 307 | 8,900 | 307 |
| 2022-02-15 | 310 | 311 | 303 | 303 | 7,900 | 303 |
| 2022-02-14 | 305 | 311 | 304 | 310 | 3,500 | 310 |
| 2022-02-10 | 310 | 314 | 305 | 310 | 2,300 | 310 |
| 2022-02-09 | 304 | 314 | 301 | 312 | 12,800 | 312 |
| 2022-02-08 | 303 | 307 | 303 | 303 | 13,300 | 303 |
| 2022-02-07 | 314 | 315 | 311 | 311 | 6,700 | 311 |
| 2022-02-04 | 317 | 322 | 312 | 322 | 12,400 | 322 |
| 2022-02-03 | 319 | 322 | 319 | 319 | 5,800 | 319 |
| 2022-02-02 | 322 | 327 | 319 | 325 | 15,500 | 325 |
| 2022-02-01 | 337 | 341 | 318 | 322 | 86,200 | 322 |
| 2022-01-31 | 359 | 384 | 359 | 361 | 26,500 | 361 |
| 2022-01-28 | 363 | 367 | 351 | 351 | 23,000 | 351 |
| 2022-01-27 | 369 | 369 | 354 | 362 | 12,900 | 362 |
| 2022-01-26 | 372 | 372 | 361 | 367 | 2,200 | 367 |
| 2022-01-25 | 365 | 367 | 364 | 364 | 2,800 | 364 |
| 2022-01-24 | 371 | 374 | 366 | 374 | 6,900 | 374 |
| 2022-01-21 | 372 | 372 | 362 | 366 | 8,100 | 366 |
| 2022-01-20 | 379 | 379 | 367 | 372 | 3,000 | 372 |
| 2022-01-19 | 369 | 373 | 369 | 372 | 13,900 | 372 |
| 2022-01-18 | 377 | 385 | 369 | 369 | 16,900 | 369 |
| 2022-01-17 | 390 | 393 | 370 | 379 | 5,900 | 379 |
| 2022-01-14 | 394 | 394 | 380 | 389 | 6,000 | 389 |
| 2022-01-13 | 401 | 401 | 396 | 396 | 4,000 | 396 |
| 2022-01-12 | 402 | 406 | 397 | 400 | 7,400 | 400 |
| 2022-01-11 | 397 | 399 | 397 | 399 | 200 | 399 |
| 2022-01-07 | 391 | 399 | 387 | 395 | 8,000 | 395 |
| 2022-01-06 | 407 | 407 | 386 | 391 | 20,800 | 391 |
| 2022-01-05 | 407 | 409 | 404 | 407 | 1,400 | 407 |
| 2022-01-04 | 410 | 410 | 403 | 409 | 1,400 | 409 |
分割・併合履歴 ： なし
