4921 (株)ファンケル 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 |
---|---|---|---|---|---|---|
2022-08-08 | 2,686 | 2,708 | 2,557 | 2,707 | 2,330,500 | 2,707 |
2022-08-05 | 2,516 | 2,531 | 2,475 | 2,486 | 1,053,700 | 2,486 |
2022-08-04 | 2,504 | 2,509 | 2,474 | 2,496 | 790,700 | 2,496 |
2022-08-03 | 2,510 | 2,530 | 2,487 | 2,487 | 515,100 | 2,487 |
2022-08-02 | 2,567 | 2,572 | 2,495 | 2,496 | 512,700 | 2,496 |
2022-08-01 | 2,518 | 2,565 | 2,506 | 2,555 | 481,000 | 2,555 |
2022-07-29 | 2,535 | 2,557 | 2,520 | 2,529 | 378,700 | 2,529 |
2022-07-28 | 2,552 | 2,562 | 2,508 | 2,519 | 544,400 | 2,519 |
2022-07-27 | 2,562 | 2,562 | 2,521 | 2,539 | 484,700 | 2,539 |
2022-07-26 | 2,563 | 2,563 | 2,532 | 2,549 | 433,200 | 2,549 |
2022-07-25 | 2,552 | 2,567 | 2,540 | 2,563 | 455,000 | 2,563 |
2022-07-22 | 2,552 | 2,576 | 2,546 | 2,555 | 310,200 | 2,555 |
2022-07-21 | 2,512 | 2,551 | 2,512 | 2,547 | 322,200 | 2,547 |
2022-07-20 | 2,527 | 2,536 | 2,511 | 2,535 | 357,500 | 2,535 |
2022-07-19 | 2,525 | 2,530 | 2,493 | 2,509 | 423,400 | 2,509 |
2022-07-15 | 2,549 | 2,575 | 2,520 | 2,548 | 781,100 | 2,548 |
2022-07-14 | 2,481 | 2,504 | 2,467 | 2,500 | 577,400 | 2,500 |
2022-07-13 | 2,493 | 2,502 | 2,435 | 2,470 | 772,500 | 2,470 |
2022-07-12 | 2,560 | 2,568 | 2,482 | 2,502 | 946,300 | 2,502 |
2022-07-11 | 2,554 | 2,564 | 2,506 | 2,560 | 972,200 | 2,560 |
2022-07-08 | 2,540 | 2,560 | 2,494 | 2,532 | 1,048,000 | 2,532 |
2022-07-07 | 2,574 | 2,581 | 2,512 | 2,543 | 880,500 | 2,543 |
2022-07-06 | 2,533 | 2,582 | 2,519 | 2,550 | 1,050,100 | 2,550 |
2022-07-05 | 2,514 | 2,534 | 2,497 | 2,524 | 752,300 | 2,524 |
2022-07-04 | 2,504 | 2,544 | 2,483 | 2,500 | 1,050,600 | 2,500 |
2022-07-01 | 2,479 | 2,531 | 2,458 | 2,470 | 974,400 | 2,470 |
2022-06-30 | 2,451 | 2,519 | 2,424 | 2,482 | 1,659,800 | 2,482 |
2022-06-29 | 2,415 | 2,466 | 2,391 | 2,464 | 1,017,100 | 2,464 |
2022-06-28 | 2,411 | 2,431 | 2,382 | 2,431 | 699,600 | 2,431 |
2022-06-27 | 2,429 | 2,455 | 2,393 | 2,442 | 1,400,500 | 2,442 |
2022-06-24 | 2,342 | 2,418 | 2,333 | 2,418 | 936,000 | 2,418 |
2022-06-23 | 2,290 | 2,334 | 2,285 | 2,334 | 743,300 | 2,334 |
2022-06-22 | 2,228 | 2,279 | 2,222 | 2,270 | 725,700 | 2,270 |
2022-06-21 | 2,200 | 2,210 | 2,174 | 2,196 | 641,100 | 2,196 |
2022-06-20 | 2,198 | 2,213 | 2,157 | 2,179 | 529,900 | 2,179 |
2022-06-17 | 2,166 | 2,204 | 2,146 | 2,186 | 985,300 | 2,186 |
2022-06-16 | 2,250 | 2,250 | 2,158 | 2,168 | 1,041,200 | 2,168 |
2022-06-15 | 2,260 | 2,260 | 2,209 | 2,213 | 791,600 | 2,213 |
2022-06-14 | 2,285 | 2,298 | 2,237 | 2,283 | 785,500 | 2,283 |
2022-06-13 | 2,278 | 2,344 | 2,268 | 2,335 | 650,900 | 2,335 |
2022-06-10 | 2,324 | 2,368 | 2,300 | 2,321 | 1,109,700 | 2,321 |
2022-06-09 | 2,393 | 2,399 | 2,351 | 2,374 | 860,900 | 2,374 |
2022-06-08 | 2,358 | 2,393 | 2,358 | 2,375 | 860,200 | 2,375 |
2022-06-07 | 2,326 | 2,342 | 2,302 | 2,324 | 404,900 | 2,324 |
2022-06-06 | 2,309 | 2,347 | 2,292 | 2,325 | 850,200 | 2,325 |
2022-06-03 | 2,312 | 2,349 | 2,291 | 2,333 | 1,552,600 | 2,333 |
2022-06-02 | 2,261 | 2,311 | 2,226 | 2,285 | 1,180,100 | 2,285 |
2022-06-01 | 2,175 | 2,291 | 2,173 | 2,287 | 2,484,500 | 2,287 |
2022-05-31 | 2,176 | 2,188 | 2,149 | 2,173 | 1,510,200 | 2,173 |
2022-05-30 | 2,127 | 2,191 | 2,126 | 2,163 | 1,536,400 | 2,163 |
2022-05-27 | 2,108 | 2,118 | 2,081 | 2,095 | 872,700 | 2,095 |
2022-05-26 | 2,100 | 2,144 | 2,079 | 2,083 | 809,200 | 2,083 |
2022-05-25 | 2,149 | 2,149 | 2,091 | 2,100 | 1,411,300 | 2,100 |
2022-05-24 | 2,206 | 2,206 | 2,165 | 2,171 | 897,200 | 2,171 |
2022-05-23 | 2,177 | 2,212 | 2,157 | 2,209 | 870,800 | 2,209 |
2022-05-20 | 2,186 | 2,203 | 2,146 | 2,155 | 756,000 | 2,155 |
2022-05-19 | 2,186 | 2,219 | 2,176 | 2,198 | 835,100 | 2,198 |
2022-05-18 | 2,206 | 2,233 | 2,154 | 2,231 | 409,100 | 2,231 |
2022-05-17 | 2,311 | 2,318 | 2,235 | 2,252 | 800,100 | 2,252 |
2022-05-16 | 2,376 | 2,414 | 2,310 | 2,332 | 596,200 | 2,332 |
2022-05-13 | 2,376 | 2,382 | 2,308 | 2,336 | 1,149,600 | 2,336 |
2022-05-12 | 2,289 | 2,361 | 2,280 | 2,351 | 1,146,900 | 2,351 |
2022-05-11 | 2,297 | 2,360 | 2,229 | 2,350 | 1,702,300 | 2,350 |
2022-05-10 | 2,387 | 2,467 | 2,375 | 2,435 | 1,316,200 | 2,435 |
2022-05-09 | 2,374 | 2,427 | 2,368 | 2,406 | 1,279,900 | 2,406 |
2022-05-06 | 2,458 | 2,472 | 2,366 | 2,394 | 1,013,700 | 2,394 |
2022-05-02 | 2,507 | 2,517 | 2,466 | 2,490 | 872,400 | 2,490 |
2022-04-28 | 2,494 | 2,518 | 2,471 | 2,500 | 724,800 | 2,500 |
2022-04-27 | 2,485 | 2,491 | 2,424 | 2,485 | 850,700 | 2,485 |
2022-04-26 | 2,527 | 2,527 | 2,490 | 2,503 | 424,000 | 2,503 |
2022-04-25 | 2,500 | 2,513 | 2,486 | 2,491 | 456,200 | 2,491 |
2022-04-22 | 2,520 | 2,553 | 2,501 | 2,543 | 620,200 | 2,543 |
2022-04-21 | 2,524 | 2,578 | 2,524 | 2,551 | 462,000 | 2,551 |
2022-04-20 | 2,592 | 2,609 | 2,544 | 2,549 | 341,700 | 2,549 |
2022-04-19 | 2,549 | 2,572 | 2,546 | 2,547 | 230,400 | 2,547 |
2022-04-18 | 2,530 | 2,541 | 2,508 | 2,541 | 313,900 | 2,541 |
2022-04-15 | 2,572 | 2,582 | 2,557 | 2,564 | 303,600 | 2,564 |
2022-04-14 | 2,615 | 2,615 | 2,585 | 2,593 | 297,100 | 2,593 |
2022-04-13 | 2,575 | 2,643 | 2,557 | 2,616 | 465,100 | 2,616 |
2022-04-12 | 2,622 | 2,633 | 2,564 | 2,587 | 436,200 | 2,587 |
2022-04-11 | 2,683 | 2,700 | 2,645 | 2,653 | 334,400 | 2,653 |
2022-04-08 | 2,702 | 2,716 | 2,667 | 2,693 | 442,300 | 2,693 |
2022-04-07 | 2,730 | 2,733 | 2,666 | 2,687 | 519,200 | 2,687 |
2022-04-06 | 2,780 | 2,787 | 2,753 | 2,759 | 317,200 | 2,759 |
2022-04-05 | 2,818 | 2,819 | 2,778 | 2,809 | 552,200 | 2,809 |
2022-04-04 | 2,740 | 2,782 | 2,737 | 2,768 | 408,400 | 2,768 |
2022-04-01 | 2,689 | 2,747 | 2,656 | 2,729 | 700,300 | 2,729 |
2022-03-31 | 2,740 | 2,764 | 2,701 | 2,734 | 576,900 | 2,734 |
2022-03-30 | 2,791 | 2,796 | 2,736 | 2,751 | 605,800 | 2,751 |
2022-03-29 | 2,800 | 2,802 | 2,750 | 2,782 | 812,300 | 2,782 |
2022-03-28 | 2,800 | 2,808 | 2,752 | 2,803 | 696,500 | 2,803 |
2022-03-25 | 2,837 | 2,841 | 2,792 | 2,813 | 911,700 | 2,813 |
2022-03-24 | 2,857 | 2,870 | 2,819 | 2,852 | 682,200 | 2,852 |
2022-03-23 | 2,910 | 2,958 | 2,883 | 2,897 | 952,600 | 2,897 |
2022-03-22 | 2,987 | 2,987 | 2,844 | 2,880 | 819,600 | 2,880 |
2022-03-18 | 2,997 | 3,000 | 2,921 | 2,980 | 474,400 | 2,980 |
2022-03-17 | 2,886 | 2,989 | 2,868 | 2,981 | 657,100 | 2,981 |
2022-03-16 | 2,885 | 2,903 | 2,834 | 2,843 | 493,200 | 2,843 |
2022-03-15 | 2,781 | 2,839 | 2,777 | 2,833 | 558,100 | 2,833 |
2022-03-14 | 2,860 | 2,860 | 2,780 | 2,800 | 703,700 | 2,800 |
2022-03-11 | 2,986 | 2,987 | 2,881 | 2,902 | 748,500 | 2,902 |
2022-03-10 | 3,045 | 3,070 | 3,000 | 3,055 | 415,800 | 3,055 |
2022-03-09 | 2,966 | 2,967 | 2,880 | 2,920 | 423,900 | 2,920 |
2022-03-08 | 2,991 | 3,010 | 2,883 | 2,898 | 562,700 | 2,898 |
2022-03-07 | 3,060 | 3,085 | 3,015 | 3,040 | 317,200 | 3,040 |
2022-03-04 | 3,105 | 3,120 | 3,040 | 3,105 | 372,700 | 3,105 |
2022-03-03 | 3,100 | 3,145 | 3,065 | 3,100 | 544,600 | 3,100 |
2022-03-02 | 3,165 | 3,180 | 3,095 | 3,120 | 353,900 | 3,120 |
2022-03-01 | 3,245 | 3,250 | 3,200 | 3,210 | 457,700 | 3,210 |
2022-02-28 | 3,230 | 3,250 | 3,180 | 3,245 | 390,700 | 3,245 |
2022-02-25 | 3,220 | 3,230 | 3,170 | 3,215 | 205,100 | 3,215 |
2022-02-24 | 3,210 | 3,245 | 3,180 | 3,195 | 505,800 | 3,195 |
2022-02-22 | 3,215 | 3,240 | 3,180 | 3,225 | 269,800 | 3,225 |
2022-02-21 | 3,205 | 3,260 | 3,145 | 3,255 | 252,400 | 3,255 |
2022-02-18 | 3,235 | 3,290 | 3,230 | 3,255 | 322,000 | 3,255 |
2022-02-17 | 3,235 | 3,290 | 3,220 | 3,270 | 403,100 | 3,270 |
2022-02-16 | 3,210 | 3,240 | 3,180 | 3,240 | 311,200 | 3,240 |
2022-02-15 | 3,200 | 3,220 | 3,155 | 3,185 | 504,700 | 3,185 |
2022-02-14 | 3,145 | 3,195 | 3,130 | 3,160 | 253,300 | 3,160 |
2022-02-10 | 3,150 | 3,205 | 3,130 | 3,195 | 421,900 | 3,195 |
2022-02-09 | 3,135 | 3,150 | 3,095 | 3,145 | 355,100 | 3,145 |
2022-02-08 | 3,115 | 3,150 | 3,095 | 3,125 | 338,500 | 3,125 |
2022-02-07 | 3,125 | 3,155 | 3,090 | 3,110 | 496,300 | 3,110 |
2022-02-04 | 2,988 | 3,140 | 2,988 | 3,120 | 664,500 | 3,120 |
2022-02-03 | 2,970 | 3,025 | 2,963 | 3,020 | 451,900 | 3,020 |
2022-02-02 | 2,982 | 3,015 | 2,975 | 3,005 | 484,200 | 3,005 |
2022-02-01 | 2,965 | 3,040 | 2,950 | 2,967 | 734,800 | 2,967 |
2022-01-31 | 2,737 | 2,934 | 2,735 | 2,907 | 1,859,400 | 2,907 |
2022-01-28 | 2,746 | 2,791 | 2,731 | 2,754 | 995,800 | 2,754 |
2022-01-27 | 2,875 | 2,887 | 2,723 | 2,748 | 749,100 | 2,748 |
2022-01-26 | 2,893 | 2,927 | 2,884 | 2,902 | 454,800 | 2,902 |
2022-01-25 | 2,909 | 2,914 | 2,881 | 2,900 | 444,400 | 2,900 |
2022-01-24 | 2,895 | 2,924 | 2,877 | 2,923 | 490,600 | 2,923 |
2022-01-21 | 2,900 | 2,939 | 2,889 | 2,939 | 549,700 | 2,939 |
2022-01-20 | 2,850 | 2,966 | 2,827 | 2,934 | 1,023,100 | 2,934 |
2022-01-19 | 2,923 | 2,958 | 2,871 | 2,875 | 756,500 | 2,875 |
2022-01-18 | 3,020 | 3,060 | 2,964 | 2,999 | 837,100 | 2,999 |
2022-01-17 | 2,999 | 3,010 | 2,938 | 2,985 | 644,200 | 2,985 |
2022-01-14 | 2,901 | 3,030 | 2,882 | 2,999 | 1,267,600 | 2,999 |
2022-01-13 | 3,120 | 3,120 | 2,900 | 2,902 | 1,147,300 | 2,902 |
2022-01-12 | 3,045 | 3,120 | 3,025 | 3,105 | 415,800 | 3,105 |
2022-01-11 | 3,215 | 3,215 | 3,060 | 3,075 | 854,000 | 3,075 |
2022-01-07 | 3,305 | 3,340 | 3,220 | 3,255 | 528,500 | 3,255 |
2022-01-06 | 3,355 | 3,410 | 3,345 | 3,350 | 397,200 | 3,350 |
2022-01-05 | 3,470 | 3,470 | 3,410 | 3,440 | 225,100 | 3,440 |
2022-01-04 | 3,485 | 3,495 | 3,460 | 3,475 | 216,200 | 3,475 |
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