4921 (株)ファンケル の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-274,1004,2204,0904,1051,781,5004,105
2020-11-264,0204,0953,9954,090466,9004,090
2020-11-254,0054,0503,9654,015712,9004,015
2020-11-243,9603,9953,9153,975525,4003,975
2020-11-203,9053,9253,8503,925338,8003,925
2020-11-193,8453,9203,8053,920462,0003,920
2020-11-183,8653,8953,8453,875456,7003,875
2020-11-173,8753,9203,8503,890595,6003,890
2020-11-163,8453,8853,8203,865469,2003,865
2020-11-133,8003,8503,7903,810546,8003,810
2020-11-123,7303,8253,7303,805505,8003,805
2020-11-113,6553,7403,6353,730515,7003,730
2020-11-103,7303,8153,6253,655876,1003,655
2020-11-093,6653,7503,6553,730546,2003,730
2020-11-063,6303,6803,5253,620678,2003,620
2020-11-053,4353,7103,3453,6801,499,9003,680
2020-11-043,3553,4203,3553,420563,3003,420
2020-11-023,2853,3503,2553,330475,4003,330
2020-10-303,3303,3403,2753,280436,6003,280
2020-10-293,3603,4053,3403,385285,5003,385
2020-10-283,2803,4303,2703,395348,9003,395
2020-10-273,2603,3103,2053,310436,7003,310
2020-10-263,3603,3703,2903,290380,7003,290
2020-10-233,3353,3803,3203,350256,3003,350
2020-10-223,3903,3903,3303,355350,4003,355
2020-10-213,4703,4703,4003,410477,2003,410
2020-10-203,4753,5053,4453,470287,6003,470
2020-10-193,4653,5153,4503,505443,6003,505
2020-10-163,4253,4603,3903,435421,5003,435
2020-10-153,4903,5253,4203,420313,2003,420
2020-10-143,5103,5803,4753,500439,0003,500
2020-10-133,5153,5503,4953,545269,1003,545
2020-10-123,6053,6153,5403,540322,4003,540
2020-10-093,6303,6653,6053,635513,1003,635
2020-10-083,5653,6353,5603,605565,3003,605
2020-10-073,5053,5603,5003,530430,9003,530
2020-10-063,4653,5053,4453,505448,1003,505
2020-10-053,3853,4553,3853,415444,0003,415
2020-10-023,4553,4953,3403,370707,2003,370
2020-09-303,4803,5403,4253,425484,0003,425
2020-09-293,4103,5003,3703,475744,6003,475
2020-09-283,3753,4053,3303,405692,8003,405
2020-09-253,3203,3503,2453,325540,8003,325
2020-09-243,2803,3103,2503,275443,4003,275
2020-09-233,2853,3403,2853,325431,3003,325
2020-09-183,3503,3503,2453,300954,7003,300
2020-09-173,4053,4203,3103,370651,9003,370
2020-09-163,4553,5053,4403,470350,5003,470
2020-09-153,4653,4853,4253,445284,5003,445
2020-09-143,5403,5453,4403,465742,2003,465
2020-09-113,6603,6653,5303,560563,0003,560
2020-09-103,5903,6253,5803,615292,4003,615
2020-09-093,5703,5953,5303,570447,3003,570
2020-09-083,5653,6153,5503,615318,9003,615
2020-09-073,5553,5803,5103,560375,4003,560
2020-09-043,5353,6053,5103,580434,3003,580
2020-09-033,7103,7753,5903,625881,5003,625
2020-09-023,5403,6653,5103,640729,0003,640
2020-09-013,4603,5303,4403,525512,6003,525
2020-08-313,4753,5203,4503,465519,8003,465
2020-08-283,4153,5203,3803,425708,5003,425
2020-08-273,4203,4553,4053,420422,7003,420
2020-08-263,3153,4403,2953,4301,160,6003,430
2020-08-253,2003,2653,1853,260407,1003,260
2020-08-243,1903,2003,1603,190200,7003,190
2020-08-213,1903,2153,1503,170543,3003,170
2020-08-203,2153,3153,2003,250829,5003,250
2020-08-193,1653,2453,1453,230451,7003,230
2020-08-183,1003,1703,0853,170539,8003,170
2020-08-173,1803,2103,1253,125676,0003,125
2020-08-143,1353,2103,1253,195679,3003,195
2020-08-133,0803,1453,0753,140514,8003,140
2020-08-123,0553,0953,0453,055585,6003,055
2020-08-112,9753,0502,9493,035672,9003,035
2020-08-072,8472,9782,8462,942907,7002,942
2020-08-062,9282,9332,8172,8451,341,4002,845
2020-08-053,2003,2102,9202,9252,233,3002,925
2020-08-043,1403,1503,0303,0301,120,6003,030
2020-08-033,0703,1103,0453,100522,8003,100
2020-07-313,0953,1103,0053,030640,8003,030
2020-07-303,1303,1553,0803,085816,0003,085
2020-07-293,1503,2003,1153,175385,0003,175
2020-07-283,1953,2303,1753,195274,8003,195
2020-07-273,2003,2153,1653,195360,2003,195
2020-07-223,2103,2153,1903,200273,2003,200
2020-07-213,1853,2753,1803,255467,2003,255
2020-07-203,2053,2203,1353,160377,0003,160
2020-07-173,1803,2403,1703,215291,8003,215
2020-07-163,2203,2403,1903,195330,3003,195
2020-07-153,1603,2653,1553,225928,8003,225
2020-07-143,1053,1253,0403,080445,9003,080
2020-07-133,1053,1453,0853,125447,3003,125
2020-07-103,1053,1153,0553,065350,6003,065
2020-07-093,1203,1603,0853,085418,3003,085
2020-07-083,1153,1503,0853,110419,8003,110
2020-07-073,1703,2353,1553,165467,2003,165
2020-07-063,1303,1753,1203,170225,4003,170
2020-07-033,1003,1653,0953,165408,8003,165
2020-07-023,1303,1403,0403,055357,1003,055
2020-07-013,1803,1953,1003,105326,1003,105
2020-06-303,1603,2103,1353,195473,0003,195
2020-06-293,1603,1803,1103,140311,6003,140
2020-06-263,1553,2103,1303,180269,7003,180
2020-06-253,1153,2203,1153,190567,6003,190
2020-06-243,1153,1653,1103,120314,1003,120
2020-06-233,1453,1453,0703,095373,2003,095
2020-06-223,1403,1503,0853,110235,3003,110
2020-06-193,1603,1903,1153,175258,6003,175
2020-06-183,1653,1703,1153,145305,8003,145
2020-06-173,1553,1903,1053,165473,3003,165
2020-06-163,0903,1303,0453,125543,0003,125
2020-06-153,0103,0903,0103,015364,5003,015
2020-06-122,9633,1252,9633,065640,3003,065
2020-06-113,0653,0853,0153,040446,2003,040
2020-06-103,0403,0903,0103,050418,9003,050
2020-06-093,1003,1103,0153,060512,1003,060
2020-06-083,1603,1603,0803,085482,3003,085
2020-06-053,1803,2003,0903,150427,6003,150
2020-06-043,2003,2203,1753,200469,6003,200
2020-06-033,2153,2453,1653,200494,4003,200
2020-06-023,1203,2153,1153,165570,5003,165
2020-06-013,0453,1053,0103,090352,8003,090
2020-05-293,1253,1503,0503,060487,3003,060
2020-05-283,1453,1453,0703,095808,6003,095
2020-05-273,1003,1803,1003,125520,5003,125
2020-05-263,0853,1303,0453,125583,9003,125
2020-05-253,1003,1503,0603,120491,4003,120
2020-05-223,0553,1003,0203,075438,0003,075
2020-05-213,0903,1403,0903,090453,1003,090
2020-05-203,0903,1203,0653,105425,3003,105
2020-05-193,1003,1153,0203,045294,8003,045
2020-05-183,1303,1453,0603,075387,1003,075
2020-05-153,0053,1153,0053,090645,0003,090
2020-05-142,9883,0702,9812,997427,1002,997
2020-05-132,9803,1052,9773,0051,224,7003,005
2020-05-122,9203,0152,9202,9791,315,9002,979
2020-05-112,8642,9472,8522,8671,203,2002,867
2020-05-082,8132,9542,7562,9004,535,4002,900
2020-05-072,4402,5292,4152,5131,231,3002,513
2020-05-012,5692,5692,4422,4751,245,3002,475
2020-04-302,6562,6592,5962,5961,146,2002,596
2020-04-282,6652,6652,6242,639620,6002,639
2020-04-272,6542,6912,6432,669615,0002,669
2020-04-242,6152,6422,5882,626626,1002,626
2020-04-232,5762,6142,5612,610566,4002,610
2020-04-222,5662,5842,5312,559491,1002,559
2020-04-212,5362,5822,5212,556599,9002,556
2020-04-202,5222,5682,4832,551912,7002,551
2020-04-172,5372,5732,5172,546764,8002,546
2020-04-162,5272,5402,4892,515605,6002,515
2020-04-152,5162,5852,4812,563618,8002,563
2020-04-142,4762,5152,4532,507530,9002,507
2020-04-132,5012,5142,4582,476347,3002,476
2020-04-102,5352,5432,4752,533518,8002,533
2020-04-092,4882,5492,4692,5251,018,3002,525
2020-04-082,3502,4752,3502,464789,0002,464
2020-04-072,3302,4112,3232,371917,0002,371
2020-04-062,2212,2622,2022,250585,2002,250
2020-04-032,2342,3172,2002,221718,5002,221
2020-04-022,2202,2672,1932,235631,8002,235
2020-04-012,3502,3932,2612,270659,6002,270
2020-03-312,4852,4982,3972,427750,9002,427
2020-03-302,3972,4902,3252,447902,3002,447
2020-03-272,5232,5642,4882,5141,247,8002,514
2020-03-262,4742,5452,4512,473817,5002,473
2020-03-252,4152,5162,3842,5101,180,3002,510
2020-03-242,4502,4902,3362,3611,193,5002,361
2020-03-232,3532,3972,3082,3081,338,7002,308
2020-03-192,2902,4842,2842,3031,963,4002,303
2020-03-182,2272,4152,2022,2801,608,0002,280
2020-03-172,0782,2402,0292,1901,765,8002,190
2020-03-162,2232,2432,1002,1581,810,5002,158
2020-03-132,2072,2582,0862,2232,193,5002,223
2020-03-122,4932,5062,3822,4071,804,9002,407
2020-03-112,6052,6402,5522,5831,389,6002,583
2020-03-102,5042,6682,4272,6551,315,5002,655
2020-03-092,5962,6232,5262,5541,380,9002,554
2020-03-062,7012,7242,6272,6761,149,7002,676
2020-03-052,7562,7652,7182,762598,5002,762
2020-03-042,6612,7162,6482,695636,1002,695
2020-03-032,8402,8442,7132,715616,7002,715
2020-03-022,6122,7972,6112,7571,187,6002,757
2020-02-282,7652,7842,6382,6581,495,5002,658
2020-02-272,9182,9202,8302,848869,3002,848
2020-02-262,9322,9332,8612,9111,046,7002,911
2020-02-252,8822,9702,8612,9591,017,4002,959
2020-02-213,0403,0953,0103,060467,5003,060
2020-02-203,0803,1153,0553,070456,5003,070
2020-02-193,0653,1003,0353,065551,4003,065
2020-02-183,1003,1103,0303,035885,1003,035
2020-02-173,1953,2053,0903,105906,8003,105
2020-02-143,2403,2703,2053,220798,4003,220
2020-02-133,2103,2453,1753,240822,3003,240
2020-02-123,1903,2603,1703,2101,084,0003,210
2020-02-103,1103,2203,0903,2201,049,8003,220
2020-02-073,0503,1253,0453,110746,4003,110
2020-02-063,0253,0602,9813,045755,6003,045
2020-02-052,9913,0402,9723,0001,033,2003,000
2020-02-042,8492,9492,8432,941934,3002,941
2020-02-032,8412,8422,7832,8301,570,5002,830
2020-01-312,8412,9492,8402,8921,757,0002,892
2020-01-302,8922,8972,8202,8351,301,7002,835
2020-01-292,9222,9282,8852,9071,143,2002,907
2020-01-282,8172,8702,8082,8631,316,9002,863
2020-01-272,7602,8372,7522,7971,714,8002,797
2020-01-242,9342,9602,9312,954481,3002,954
2020-01-232,9802,9812,9422,950840,9002,950
2020-01-223,0003,0302,9843,020694,8003,020
2020-01-213,0403,0402,9612,9721,129,7002,972
2020-01-203,1253,1353,0703,070342,2003,070
2020-01-173,1203,1603,1103,125458,5003,125
2020-01-163,1453,1503,0603,085780,0003,085
2020-01-153,1303,1603,0853,125476,9003,125
2020-01-143,0753,1203,0703,110593,8003,110
2020-01-103,0953,1353,0553,075674,8003,075
2020-01-093,0353,0803,0353,075471,7003,075
2020-01-082,9763,0302,9313,015581,6003,015
2020-01-072,9323,0202,9253,000675,4003,000
2020-01-062,8762,9292,8712,918507,5002,918

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