4921 (株)ファンケルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	2,470	2,470	2,428	2,437	399,400	2,437
2023-03-29	2,466	2,495	2,449	2,495	527,600	2,495
2023-03-28	2,485	2,485	2,452	2,459	352,200	2,459
2023-03-27	2,495	2,508	2,483	2,492	414,800	2,492
2023-03-24	2,486	2,495	2,478	2,480	446,100	2,480
2023-03-23	2,480	2,501	2,468	2,490	445,000	2,490
2023-03-22	2,452	2,476	2,440	2,472	255,300	2,472
2023-03-20	2,449	2,457	2,413	2,413	260,100	2,413
2023-03-17	2,380	2,459	2,376	2,454	430,200	2,454
2023-03-16	2,380	2,397	2,370	2,384	345,600	2,384
2023-03-15	2,454	2,468	2,397	2,402	453,700	2,402
2023-03-14	2,444	2,447	2,397	2,421	670,400	2,421
2023-03-13	2,462	2,476	2,440	2,461	354,400	2,461
2023-03-10	2,497	2,504	2,470	2,470	356,200	2,470
2023-03-09	2,505	2,520	2,494	2,520	273,500	2,520
2023-03-08	2,485	2,508	2,477	2,500	403,400	2,500
2023-03-07	2,501	2,504	2,488	2,489	288,900	2,489
2023-03-06	2,513	2,514	2,488	2,500	460,200	2,500
2023-03-03	2,510	2,530	2,492	2,516	361,600	2,516
2023-03-02	2,486	2,496	2,474	2,496	222,900	2,496
2023-03-01	2,511	2,512	2,477	2,493	316,500	2,493
2023-02-28	2,500	2,527	2,490	2,524	414,200	2,524
2023-02-27	2,476	2,496	2,457	2,496	380,000	2,496
2023-02-24	2,475	2,502	2,468	2,490	436,800	2,490
2023-02-22	2,485	2,506	2,471	2,491	598,000	2,491
2023-02-21	2,552	2,562	2,493	2,496	638,400	2,496
2023-02-20	2,524	2,565	2,520	2,561	403,800	2,561
2023-02-17	2,565	2,570	2,524	2,524	439,400	2,524
2023-02-16	2,567	2,606	2,560	2,587	530,700	2,587
2023-02-15	2,645	2,645	2,558	2,567	534,700	2,567
2023-02-14	2,690	2,690	2,624	2,651	483,600	2,651
2023-02-13	2,660	2,660	2,586	2,657	499,200	2,657
2023-02-10	2,638	2,680	2,618	2,669	535,100	2,669
2023-02-09	2,620	2,732	2,613	2,680	716,400	2,680
2023-02-08	2,659	2,699	2,575	2,616	1,404,200	2,616
2023-02-07	2,543	2,670	2,540	2,620	609,800	2,620
2023-02-06	2,604	2,618	2,542	2,550	467,900	2,550
2023-02-03	2,569	2,572	2,536	2,572	423,100	2,572
2023-02-02	2,616	2,630	2,570	2,590	279,200	2,590
2023-02-01	2,646	2,685	2,612	2,615	344,200	2,615
2023-01-31	2,639	2,646	2,608	2,629	474,300	2,629
2023-01-30	2,643	2,683	2,613	2,632	475,500	2,632
2023-01-27	2,647	2,669	2,618	2,643	348,400	2,643
2023-01-26	2,656	2,695	2,649	2,655	297,900	2,655
2023-01-25	2,659	2,680	2,644	2,656	367,300	2,656
2023-01-24	2,662	2,681	2,638	2,671	259,200	2,671
2023-01-23	2,640	2,655	2,617	2,644	310,800	2,644
2023-01-20	2,604	2,623	2,583	2,590	455,500	2,590
2023-01-19	2,564	2,636	2,559	2,617	403,300	2,617
2023-01-18	2,540	2,585	2,519	2,560	379,600	2,560
2023-01-17	2,496	2,521	2,478	2,517	410,300	2,517
2023-01-16	2,495	2,535	2,492	2,519	383,100	2,519
2023-01-13	2,521	2,542	2,491	2,503	457,600	2,503
2023-01-12	2,613	2,613	2,524	2,534	547,900	2,534
2023-01-11	2,658	2,660	2,595	2,605	630,000	2,605
2023-01-10	2,670	2,680	2,644	2,665	493,500	2,665
2023-01-06	2,689	2,714	2,634	2,635	429,100	2,635
2023-01-05	2,700	2,713	2,680	2,696	534,200	2,696
2023-01-04	2,688	2,715	2,655	2,680	756,100	2,680

分割・併合履歴： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株

4921 (株)ファンケル の時系列データ [2023年度]

4921 (株)ファンケルの時系列データ [2023年度]