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
2022-08-082,6862,7082,5572,7072,330,5002,707
2022-08-052,5162,5312,4752,4861,053,7002,486
2022-08-042,5042,5092,4742,496790,7002,496
2022-08-032,5102,5302,4872,487515,1002,487
2022-08-022,5672,5722,4952,496512,7002,496
2022-08-012,5182,5652,5062,555481,0002,555
2022-07-292,5352,5572,5202,529378,7002,529
2022-07-282,5522,5622,5082,519544,4002,519
2022-07-272,5622,5622,5212,539484,7002,539
2022-07-262,5632,5632,5322,549433,2002,549
2022-07-252,5522,5672,5402,563455,0002,563
2022-07-222,5522,5762,5462,555310,2002,555
2022-07-212,5122,5512,5122,547322,2002,547
2022-07-202,5272,5362,5112,535357,5002,535
2022-07-192,5252,5302,4932,509423,4002,509
2022-07-152,5492,5752,5202,548781,1002,548
2022-07-142,4812,5042,4672,500577,4002,500
2022-07-132,4932,5022,4352,470772,5002,470
2022-07-122,5602,5682,4822,502946,3002,502
2022-07-112,5542,5642,5062,560972,2002,560
2022-07-082,5402,5602,4942,5321,048,0002,532
2022-07-072,5742,5812,5122,543880,5002,543
2022-07-062,5332,5822,5192,5501,050,1002,550
2022-07-052,5142,5342,4972,524752,3002,524
2022-07-042,5042,5442,4832,5001,050,6002,500
2022-07-012,4792,5312,4582,470974,4002,470
2022-06-302,4512,5192,4242,4821,659,8002,482
2022-06-292,4152,4662,3912,4641,017,1002,464
2022-06-282,4112,4312,3822,431699,6002,431
2022-06-272,4292,4552,3932,4421,400,5002,442
2022-06-242,3422,4182,3332,418936,0002,418
2022-06-232,2902,3342,2852,334743,3002,334
2022-06-222,2282,2792,2222,270725,7002,270
2022-06-212,2002,2102,1742,196641,1002,196
2022-06-202,1982,2132,1572,179529,9002,179
2022-06-172,1662,2042,1462,186985,3002,186
2022-06-162,2502,2502,1582,1681,041,2002,168
2022-06-152,2602,2602,2092,213791,6002,213
2022-06-142,2852,2982,2372,283785,5002,283
2022-06-132,2782,3442,2682,335650,9002,335
2022-06-102,3242,3682,3002,3211,109,7002,321
2022-06-092,3932,3992,3512,374860,9002,374
2022-06-082,3582,3932,3582,375860,2002,375
2022-06-072,3262,3422,3022,324404,9002,324
2022-06-062,3092,3472,2922,325850,2002,325
2022-06-032,3122,3492,2912,3331,552,6002,333
2022-06-022,2612,3112,2262,2851,180,1002,285
2022-06-012,1752,2912,1732,2872,484,5002,287
2022-05-312,1762,1882,1492,1731,510,2002,173
2022-05-302,1272,1912,1262,1631,536,4002,163
2022-05-272,1082,1182,0812,095872,7002,095
2022-05-262,1002,1442,0792,083809,2002,083
2022-05-252,1492,1492,0912,1001,411,3002,100
2022-05-242,2062,2062,1652,171897,2002,171
2022-05-232,1772,2122,1572,209870,8002,209
2022-05-202,1862,2032,1462,155756,0002,155
2022-05-192,1862,2192,1762,198835,1002,198
2022-05-182,2062,2332,1542,231409,1002,231
2022-05-172,3112,3182,2352,252800,1002,252
2022-05-162,3762,4142,3102,332596,2002,332
2022-05-132,3762,3822,3082,3361,149,6002,336
2022-05-122,2892,3612,2802,3511,146,9002,351
2022-05-112,2972,3602,2292,3501,702,3002,350
2022-05-102,3872,4672,3752,4351,316,2002,435
2022-05-092,3742,4272,3682,4061,279,9002,406
2022-05-062,4582,4722,3662,3941,013,7002,394
2022-05-022,5072,5172,4662,490872,4002,490
2022-04-282,4942,5182,4712,500724,8002,500
2022-04-272,4852,4912,4242,485850,7002,485
2022-04-262,5272,5272,4902,503424,0002,503
2022-04-252,5002,5132,4862,491456,2002,491
2022-04-222,5202,5532,5012,543620,2002,543
2022-04-212,5242,5782,5242,551462,0002,551
2022-04-202,5922,6092,5442,549341,7002,549
2022-04-192,5492,5722,5462,547230,4002,547
2022-04-182,5302,5412,5082,541313,9002,541
2022-04-152,5722,5822,5572,564303,6002,564
2022-04-142,6152,6152,5852,593297,1002,593
2022-04-132,5752,6432,5572,616465,1002,616
2022-04-122,6222,6332,5642,587436,2002,587
2022-04-112,6832,7002,6452,653334,4002,653
2022-04-082,7022,7162,6672,693442,3002,693
2022-04-072,7302,7332,6662,687519,2002,687
2022-04-062,7802,7872,7532,759317,2002,759
2022-04-052,8182,8192,7782,809552,2002,809
2022-04-042,7402,7822,7372,768408,4002,768
2022-04-012,6892,7472,6562,729700,3002,729
2022-03-312,7402,7642,7012,734576,9002,734
2022-03-302,7912,7962,7362,751605,8002,751
2022-03-292,8002,8022,7502,782812,3002,782
2022-03-282,8002,8082,7522,803696,5002,803
2022-03-252,8372,8412,7922,813911,7002,813
2022-03-242,8572,8702,8192,852682,2002,852
2022-03-232,9102,9582,8832,897952,6002,897
2022-03-222,9872,9872,8442,880819,6002,880
2022-03-182,9973,0002,9212,980474,4002,980
2022-03-172,8862,9892,8682,981657,1002,981
2022-03-162,8852,9032,8342,843493,2002,843
2022-03-152,7812,8392,7772,833558,1002,833
2022-03-142,8602,8602,7802,800703,7002,800
2022-03-112,9862,9872,8812,902748,5002,902
2022-03-103,0453,0703,0003,055415,8003,055
2022-03-092,9662,9672,8802,920423,9002,920
2022-03-082,9913,0102,8832,898562,7002,898
2022-03-073,0603,0853,0153,040317,2003,040
2022-03-043,1053,1203,0403,105372,7003,105
2022-03-033,1003,1453,0653,100544,6003,100
2022-03-023,1653,1803,0953,120353,9003,120
2022-03-013,2453,2503,2003,210457,7003,210
2022-02-283,2303,2503,1803,245390,7003,245
2022-02-253,2203,2303,1703,215205,1003,215
2022-02-243,2103,2453,1803,195505,8003,195
2022-02-223,2153,2403,1803,225269,8003,225
2022-02-213,2053,2603,1453,255252,4003,255
2022-02-183,2353,2903,2303,255322,0003,255
2022-02-173,2353,2903,2203,270403,1003,270
2022-02-163,2103,2403,1803,240311,2003,240
2022-02-153,2003,2203,1553,185504,7003,185
2022-02-143,1453,1953,1303,160253,3003,160
2022-02-103,1503,2053,1303,195421,9003,195
2022-02-093,1353,1503,0953,145355,1003,145
2022-02-083,1153,1503,0953,125338,5003,125
2022-02-073,1253,1553,0903,110496,3003,110
2022-02-042,9883,1402,9883,120664,5003,120
2022-02-032,9703,0252,9633,020451,9003,020
2022-02-022,9823,0152,9753,005484,2003,005
2022-02-012,9653,0402,9502,967734,8002,967
2022-01-312,7372,9342,7352,9071,859,4002,907
2022-01-282,7462,7912,7312,754995,8002,754
2022-01-272,8752,8872,7232,748749,1002,748
2022-01-262,8932,9272,8842,902454,8002,902
2022-01-252,9092,9142,8812,900444,4002,900
2022-01-242,8952,9242,8772,923490,6002,923
2022-01-212,9002,9392,8892,939549,7002,939
2022-01-202,8502,9662,8272,9341,023,1002,934
2022-01-192,9232,9582,8712,875756,5002,875
2022-01-183,0203,0602,9642,999837,1002,999
2022-01-172,9993,0102,9382,985644,2002,985
2022-01-142,9013,0302,8822,9991,267,6002,999
2022-01-133,1203,1202,9002,9021,147,3002,902
2022-01-123,0453,1203,0253,105415,8003,105
2022-01-113,2153,2153,0603,075854,0003,075
2022-01-073,3053,3403,2203,255528,5003,255
2022-01-063,3553,4103,3453,350397,2003,350
2022-01-053,4703,4703,4103,440225,1003,440
2022-01-043,4853,4953,4603,475216,2003,475

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