4921 (株)ファンケル の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-043,3603,3603,2803,290524,8003,290
2021-08-033,4903,5203,3403,360686,6003,360
2021-08-023,5253,5503,4953,550285,4003,550
2021-07-303,4553,4903,4503,470355,1003,470
2021-07-293,5003,5353,4953,510323,5003,510
2021-07-283,5053,5153,4553,470293,7003,470
2021-07-273,5403,5403,5103,535169,1003,535
2021-07-263,5853,5853,5003,520252,0003,520
2021-07-213,5203,5453,4953,540204,5003,540
2021-07-203,4503,5103,4503,500230,7003,500
2021-07-193,4853,5053,4553,485339,5003,485
2021-07-163,4603,5153,4503,495166,5003,495
2021-07-153,5053,5303,4453,455369,3003,455
2021-07-143,5153,5653,5053,550207,3003,550
2021-07-133,6003,6103,5703,580226,6003,580
2021-07-123,5403,5753,5303,570219,3003,570
2021-07-093,4453,4903,4053,475475,9003,475
2021-07-083,5253,5653,5053,515400,7003,515
2021-07-073,5453,5653,5103,510233,2003,510
2021-07-063,5853,5853,5453,565130,9003,565
2021-07-053,5653,5803,5303,565170,1003,565
2021-07-023,5803,5953,5703,590165,7003,590
2021-07-013,5903,5953,5603,560254,3003,560
2021-06-303,6553,6753,5903,600230,2003,600
2021-06-293,5853,6453,5853,615349,7003,615
2021-06-283,6203,6203,5503,565349,5003,565
2021-06-253,5753,6203,5653,610218,0003,610
2021-06-243,5653,6503,5403,585392,5003,585
2021-06-233,6253,6253,5453,550326,6003,550
2021-06-223,5753,6003,5403,585243,0003,585
2021-06-213,5453,5853,5303,540356,4003,540
2021-06-183,6653,6703,5653,570262,4003,570
2021-06-173,6453,6653,6203,645204,2003,645
2021-06-163,6303,6903,6103,645235,4003,645
2021-06-153,6103,6503,5703,650254,9003,650
2021-06-143,6203,6253,5753,610234,7003,610
2021-06-113,6203,6253,5453,600365,4003,600
2021-06-103,4903,6203,4903,605514,2003,605
2021-06-093,4353,4953,4303,490451,5003,490
2021-06-083,3903,4453,3853,415288,9003,415
2021-06-073,4103,4103,3453,360281,5003,360
2021-06-043,4303,4353,3803,390238,5003,390
2021-06-033,4153,4503,4053,440201,6003,440
2021-06-023,4153,4453,3853,430302,8003,430
2021-06-013,4453,4503,3703,390261,0003,390
2021-05-313,4603,4853,4253,450419,9003,450
2021-05-283,4303,4553,4103,430389,7003,430
2021-05-273,4003,4203,3753,375379,9003,375
2021-05-263,3803,4303,3653,400436,5003,400
2021-05-253,4503,4503,4053,425234,0003,425
2021-05-243,3953,4553,3803,445296,2003,445
2021-05-213,4503,4703,4153,425209,2003,425
2021-05-203,4253,4703,4203,430250,6003,430
2021-05-193,4603,4853,4103,445257,7003,445
2021-05-183,4503,5203,4303,500382,4003,500
2021-05-173,4403,4753,4103,455374,9003,455
2021-05-143,3403,3703,3253,350243,9003,350
2021-05-133,3353,3953,3153,320438,4003,320
2021-05-123,2703,3653,2503,350754,2003,350
2021-05-113,3503,4103,2353,2451,549,4003,245
2021-05-103,5003,5803,4703,540373,1003,540
2021-05-073,5703,6003,5103,525290,4003,525
2021-05-063,5503,6003,5303,530239,9003,530
2021-04-303,6353,6403,5603,570241,8003,570
2021-04-283,6153,6653,6053,645187,4003,645
2021-04-273,6203,6203,5703,595267,9003,595
2021-04-263,6353,6453,5803,605221,1003,605
2021-04-233,5253,6403,5103,635257,4003,635
2021-04-223,5153,5653,5003,565315,8003,565
2021-04-213,5103,5403,4703,500345,7003,500
2021-04-203,6353,6453,5753,580344,1003,580
2021-04-193,6553,7503,6553,685300,9003,685
2021-04-163,6703,6953,6703,670189,5003,670
2021-04-153,6953,7203,6603,670370,3003,670
2021-04-143,7403,7453,6803,695419,9003,695
2021-04-133,7403,7753,7253,745299,8003,745
2021-04-123,7503,7703,7103,710245,7003,710
2021-04-093,7903,8253,7453,750255,2003,750
2021-04-083,7603,7703,7303,750352,8003,750
2021-04-073,7303,7603,6953,750757,5003,750
2021-04-063,8753,8903,8053,805182,4003,805
2021-04-053,8553,8853,8253,875181,9003,875
2021-04-023,8003,8753,8003,845274,8003,845
2021-04-013,7503,8253,7403,825237,8003,825
2021-03-313,7003,7853,6953,735370,1003,735
2021-03-303,7803,7903,7003,710326,1003,710
2021-03-293,7953,8003,7353,785386,9003,785
2021-03-263,7953,7953,7353,760310,5003,760
2021-03-253,7003,7453,6753,730350,9003,730
2021-03-243,7553,8003,7003,700331,6003,700
2021-03-233,8753,8903,7603,780464,1003,780
2021-03-223,9403,9453,8603,860356,8003,860
2021-03-193,9704,0253,9503,960477,5003,960
2021-03-184,0004,0503,9904,045513,3004,045
2021-03-173,9303,9503,8903,915267,3003,915
2021-03-163,9703,9903,9253,960228,1003,960
2021-03-153,9003,9803,8903,980377,8003,980
2021-03-123,8553,9403,8203,925510,9003,925
2021-03-113,7303,8253,7203,810357,0003,810
2021-03-103,8303,8303,7153,720553,2003,720
2021-03-093,8553,8603,8003,805362,8003,805
2021-03-083,9253,9603,8403,850391,3003,850
2021-03-053,8703,9003,8153,900371,8003,900
2021-03-043,8353,9153,8303,910305,8003,910
2021-03-033,8303,8953,8053,890325,6003,890
2021-03-023,8353,8603,8003,845348,4003,845
2021-03-013,8653,8853,8003,835271,9003,835
2021-02-263,9053,9053,7953,795304,7003,795
2021-02-253,9803,9853,9103,915292,0003,915
2021-02-244,0704,0803,9153,920416,2003,920
2021-02-224,0754,0854,0254,080206,5004,080
2021-02-194,0054,0854,0004,065214,9004,065
2021-02-184,0504,1104,0154,040268,6004,040
2021-02-174,1154,1304,0554,065334,3004,065
2021-02-164,0504,1654,0504,140374,7004,140
2021-02-154,0854,1054,0204,060322,1004,060
2021-02-124,0454,1154,0304,070475,3004,070
2021-02-103,9954,0303,9403,985222,7003,985
2021-02-093,9454,0053,9253,990367,5003,990
2021-02-083,8603,9353,8353,920403,9003,920
2021-02-053,8753,8753,8403,860360,1003,860
2021-02-043,9053,9153,8103,840381,9003,840
2021-02-033,9053,9503,8553,905571,7003,905
2021-02-023,9703,9803,8053,860895,9003,860
2021-02-013,8553,9703,8203,965884,4003,965
2021-01-293,8403,9153,7553,8451,155,5003,845
2021-01-283,7503,8553,7453,7551,387,9003,755
2021-01-273,8703,9103,8303,860417,6003,860
2021-01-264,0104,0153,8753,875478,7003,875
2021-01-253,9904,0203,9404,020405,2004,020
2021-01-223,9604,0153,9403,980364,8003,980
2021-01-213,9003,9953,8903,970555,3003,970
2021-01-203,8503,8603,7853,860337,5003,860
2021-01-193,7753,8703,7553,870417,8003,870
2021-01-183,7853,8053,7253,750538,9003,750
2021-01-153,8203,8403,7853,815369,1003,815
2021-01-143,8353,9153,8103,845574,6003,845
2021-01-133,7003,8403,6603,835707,0003,835
2021-01-123,7703,7703,7203,745655,0003,745
2021-01-083,8053,8503,7853,850490,4003,850
2021-01-073,9203,9403,8053,820547,6003,820
2021-01-063,8653,9003,8553,890507,0003,890
2021-01-053,9053,9603,8803,905518,6003,905
2021-01-044,0754,0753,9203,960590,8003,960

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