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 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 3,360 | 3,360 | 3,280 | 3,290 | 524,800 | 3,290 |
| 2021-08-03 | 3,490 | 3,520 | 3,340 | 3,360 | 686,600 | 3,360 |
| 2021-08-02 | 3,525 | 3,550 | 3,495 | 3,550 | 285,400 | 3,550 |
| 2021-07-30 | 3,455 | 3,490 | 3,450 | 3,470 | 355,100 | 3,470 |
| 2021-07-29 | 3,500 | 3,535 | 3,495 | 3,510 | 323,500 | 3,510 |
| 2021-07-28 | 3,505 | 3,515 | 3,455 | 3,470 | 293,700 | 3,470 |
| 2021-07-27 | 3,540 | 3,540 | 3,510 | 3,535 | 169,100 | 3,535 |
| 2021-07-26 | 3,585 | 3,585 | 3,500 | 3,520 | 252,000 | 3,520 |
| 2021-07-21 | 3,520 | 3,545 | 3,495 | 3,540 | 204,500 | 3,540 |
| 2021-07-20 | 3,450 | 3,510 | 3,450 | 3,500 | 230,700 | 3,500 |
| 2021-07-19 | 3,485 | 3,505 | 3,455 | 3,485 | 339,500 | 3,485 |
| 2021-07-16 | 3,460 | 3,515 | 3,450 | 3,495 | 166,500 | 3,495 |
| 2021-07-15 | 3,505 | 3,530 | 3,445 | 3,455 | 369,300 | 3,455 |
| 2021-07-14 | 3,515 | 3,565 | 3,505 | 3,550 | 207,300 | 3,550 |
| 2021-07-13 | 3,600 | 3,610 | 3,570 | 3,580 | 226,600 | 3,580 |
| 2021-07-12 | 3,540 | 3,575 | 3,530 | 3,570 | 219,300 | 3,570 |
| 2021-07-09 | 3,445 | 3,490 | 3,405 | 3,475 | 475,900 | 3,475 |
| 2021-07-08 | 3,525 | 3,565 | 3,505 | 3,515 | 400,700 | 3,515 |
| 2021-07-07 | 3,545 | 3,565 | 3,510 | 3,510 | 233,200 | 3,510 |
| 2021-07-06 | 3,585 | 3,585 | 3,545 | 3,565 | 130,900 | 3,565 |
| 2021-07-05 | 3,565 | 3,580 | 3,530 | 3,565 | 170,100 | 3,565 |
| 2021-07-02 | 3,580 | 3,595 | 3,570 | 3,590 | 165,700 | 3,590 |
| 2021-07-01 | 3,590 | 3,595 | 3,560 | 3,560 | 254,300 | 3,560 |
| 2021-06-30 | 3,655 | 3,675 | 3,590 | 3,600 | 230,200 | 3,600 |
| 2021-06-29 | 3,585 | 3,645 | 3,585 | 3,615 | 349,700 | 3,615 |
| 2021-06-28 | 3,620 | 3,620 | 3,550 | 3,565 | 349,500 | 3,565 |
| 2021-06-25 | 3,575 | 3,620 | 3,565 | 3,610 | 218,000 | 3,610 |
| 2021-06-24 | 3,565 | 3,650 | 3,540 | 3,585 | 392,500 | 3,585 |
| 2021-06-23 | 3,625 | 3,625 | 3,545 | 3,550 | 326,600 | 3,550 |
| 2021-06-22 | 3,575 | 3,600 | 3,540 | 3,585 | 243,000 | 3,585 |
| 2021-06-21 | 3,545 | 3,585 | 3,530 | 3,540 | 356,400 | 3,540 |
| 2021-06-18 | 3,665 | 3,670 | 3,565 | 3,570 | 262,400 | 3,570 |
| 2021-06-17 | 3,645 | 3,665 | 3,620 | 3,645 | 204,200 | 3,645 |
| 2021-06-16 | 3,630 | 3,690 | 3,610 | 3,645 | 235,400 | 3,645 |
| 2021-06-15 | 3,610 | 3,650 | 3,570 | 3,650 | 254,900 | 3,650 |
| 2021-06-14 | 3,620 | 3,625 | 3,575 | 3,610 | 234,700 | 3,610 |
| 2021-06-11 | 3,620 | 3,625 | 3,545 | 3,600 | 365,400 | 3,600 |
| 2021-06-10 | 3,490 | 3,620 | 3,490 | 3,605 | 514,200 | 3,605 |
| 2021-06-09 | 3,435 | 3,495 | 3,430 | 3,490 | 451,500 | 3,490 |
| 2021-06-08 | 3,390 | 3,445 | 3,385 | 3,415 | 288,900 | 3,415 |
| 2021-06-07 | 3,410 | 3,410 | 3,345 | 3,360 | 281,500 | 3,360 |
| 2021-06-04 | 3,430 | 3,435 | 3,380 | 3,390 | 238,500 | 3,390 |
| 2021-06-03 | 3,415 | 3,450 | 3,405 | 3,440 | 201,600 | 3,440 |
| 2021-06-02 | 3,415 | 3,445 | 3,385 | 3,430 | 302,800 | 3,430 |
| 2021-06-01 | 3,445 | 3,450 | 3,370 | 3,390 | 261,000 | 3,390 |
| 2021-05-31 | 3,460 | 3,485 | 3,425 | 3,450 | 419,900 | 3,450 |
| 2021-05-28 | 3,430 | 3,455 | 3,410 | 3,430 | 389,700 | 3,430 |
| 2021-05-27 | 3,400 | 3,420 | 3,375 | 3,375 | 379,900 | 3,375 |
| 2021-05-26 | 3,380 | 3,430 | 3,365 | 3,400 | 436,500 | 3,400 |
| 2021-05-25 | 3,450 | 3,450 | 3,405 | 3,425 | 234,000 | 3,425 |
| 2021-05-24 | 3,395 | 3,455 | 3,380 | 3,445 | 296,200 | 3,445 |
| 2021-05-21 | 3,450 | 3,470 | 3,415 | 3,425 | 209,200 | 3,425 |
| 2021-05-20 | 3,425 | 3,470 | 3,420 | 3,430 | 250,600 | 3,430 |
| 2021-05-19 | 3,460 | 3,485 | 3,410 | 3,445 | 257,700 | 3,445 |
| 2021-05-18 | 3,450 | 3,520 | 3,430 | 3,500 | 382,400 | 3,500 |
| 2021-05-17 | 3,440 | 3,475 | 3,410 | 3,455 | 374,900 | 3,455 |
| 2021-05-14 | 3,340 | 3,370 | 3,325 | 3,350 | 243,900 | 3,350 |
| 2021-05-13 | 3,335 | 3,395 | 3,315 | 3,320 | 438,400 | 3,320 |
| 2021-05-12 | 3,270 | 3,365 | 3,250 | 3,350 | 754,200 | 3,350 |
| 2021-05-11 | 3,350 | 3,410 | 3,235 | 3,245 | 1,549,400 | 3,245 |
| 2021-05-10 | 3,500 | 3,580 | 3,470 | 3,540 | 373,100 | 3,540 |
| 2021-05-07 | 3,570 | 3,600 | 3,510 | 3,525 | 290,400 | 3,525 |
| 2021-05-06 | 3,550 | 3,600 | 3,530 | 3,530 | 239,900 | 3,530 |
| 2021-04-30 | 3,635 | 3,640 | 3,560 | 3,570 | 241,800 | 3,570 |
| 2021-04-28 | 3,615 | 3,665 | 3,605 | 3,645 | 187,400 | 3,645 |
| 2021-04-27 | 3,620 | 3,620 | 3,570 | 3,595 | 267,900 | 3,595 |
| 2021-04-26 | 3,635 | 3,645 | 3,580 | 3,605 | 221,100 | 3,605 |
| 2021-04-23 | 3,525 | 3,640 | 3,510 | 3,635 | 257,400 | 3,635 |
| 2021-04-22 | 3,515 | 3,565 | 3,500 | 3,565 | 315,800 | 3,565 |
| 2021-04-21 | 3,510 | 3,540 | 3,470 | 3,500 | 345,700 | 3,500 |
| 2021-04-20 | 3,635 | 3,645 | 3,575 | 3,580 | 344,100 | 3,580 |
| 2021-04-19 | 3,655 | 3,750 | 3,655 | 3,685 | 300,900 | 3,685 |
| 2021-04-16 | 3,670 | 3,695 | 3,670 | 3,670 | 189,500 | 3,670 |
| 2021-04-15 | 3,695 | 3,720 | 3,660 | 3,670 | 370,300 | 3,670 |
| 2021-04-14 | 3,740 | 3,745 | 3,680 | 3,695 | 419,900 | 3,695 |
| 2021-04-13 | 3,740 | 3,775 | 3,725 | 3,745 | 299,800 | 3,745 |
| 2021-04-12 | 3,750 | 3,770 | 3,710 | 3,710 | 245,700 | 3,710 |
| 2021-04-09 | 3,790 | 3,825 | 3,745 | 3,750 | 255,200 | 3,750 |
| 2021-04-08 | 3,760 | 3,770 | 3,730 | 3,750 | 352,800 | 3,750 |
| 2021-04-07 | 3,730 | 3,760 | 3,695 | 3,750 | 757,500 | 3,750 |
| 2021-04-06 | 3,875 | 3,890 | 3,805 | 3,805 | 182,400 | 3,805 |
| 2021-04-05 | 3,855 | 3,885 | 3,825 | 3,875 | 181,900 | 3,875 |
| 2021-04-02 | 3,800 | 3,875 | 3,800 | 3,845 | 274,800 | 3,845 |
| 2021-04-01 | 3,750 | 3,825 | 3,740 | 3,825 | 237,800 | 3,825 |
| 2021-03-31 | 3,700 | 3,785 | 3,695 | 3,735 | 370,100 | 3,735 |
| 2021-03-30 | 3,780 | 3,790 | 3,700 | 3,710 | 326,100 | 3,710 |
| 2021-03-29 | 3,795 | 3,800 | 3,735 | 3,785 | 386,900 | 3,785 |
| 2021-03-26 | 3,795 | 3,795 | 3,735 | 3,760 | 310,500 | 3,760 |
| 2021-03-25 | 3,700 | 3,745 | 3,675 | 3,730 | 350,900 | 3,730 |
| 2021-03-24 | 3,755 | 3,800 | 3,700 | 3,700 | 331,600 | 3,700 |
| 2021-03-23 | 3,875 | 3,890 | 3,760 | 3,780 | 464,100 | 3,780 |
| 2021-03-22 | 3,940 | 3,945 | 3,860 | 3,860 | 356,800 | 3,860 |
| 2021-03-19 | 3,970 | 4,025 | 3,950 | 3,960 | 477,500 | 3,960 |
| 2021-03-18 | 4,000 | 4,050 | 3,990 | 4,045 | 513,300 | 4,045 |
| 2021-03-17 | 3,930 | 3,950 | 3,890 | 3,915 | 267,300 | 3,915 |
| 2021-03-16 | 3,970 | 3,990 | 3,925 | 3,960 | 228,100 | 3,960 |
| 2021-03-15 | 3,900 | 3,980 | 3,890 | 3,980 | 377,800 | 3,980 |
| 2021-03-12 | 3,855 | 3,940 | 3,820 | 3,925 | 510,900 | 3,925 |
| 2021-03-11 | 3,730 | 3,825 | 3,720 | 3,810 | 357,000 | 3,810 |
| 2021-03-10 | 3,830 | 3,830 | 3,715 | 3,720 | 553,200 | 3,720 |
| 2021-03-09 | 3,855 | 3,860 | 3,800 | 3,805 | 362,800 | 3,805 |
| 2021-03-08 | 3,925 | 3,960 | 3,840 | 3,850 | 391,300 | 3,850 |
| 2021-03-05 | 3,870 | 3,900 | 3,815 | 3,900 | 371,800 | 3,900 |
| 2021-03-04 | 3,835 | 3,915 | 3,830 | 3,910 | 305,800 | 3,910 |
| 2021-03-03 | 3,830 | 3,895 | 3,805 | 3,890 | 325,600 | 3,890 |
| 2021-03-02 | 3,835 | 3,860 | 3,800 | 3,845 | 348,400 | 3,845 |
| 2021-03-01 | 3,865 | 3,885 | 3,800 | 3,835 | 271,900 | 3,835 |
| 2021-02-26 | 3,905 | 3,905 | 3,795 | 3,795 | 304,700 | 3,795 |
| 2021-02-25 | 3,980 | 3,985 | 3,910 | 3,915 | 292,000 | 3,915 |
| 2021-02-24 | 4,070 | 4,080 | 3,915 | 3,920 | 416,200 | 3,920 |
| 2021-02-22 | 4,075 | 4,085 | 4,025 | 4,080 | 206,500 | 4,080 |
| 2021-02-19 | 4,005 | 4,085 | 4,000 | 4,065 | 214,900 | 4,065 |
| 2021-02-18 | 4,050 | 4,110 | 4,015 | 4,040 | 268,600 | 4,040 |
| 2021-02-17 | 4,115 | 4,130 | 4,055 | 4,065 | 334,300 | 4,065 |
| 2021-02-16 | 4,050 | 4,165 | 4,050 | 4,140 | 374,700 | 4,140 |
| 2021-02-15 | 4,085 | 4,105 | 4,020 | 4,060 | 322,100 | 4,060 |
| 2021-02-12 | 4,045 | 4,115 | 4,030 | 4,070 | 475,300 | 4,070 |
| 2021-02-10 | 3,995 | 4,030 | 3,940 | 3,985 | 222,700 | 3,985 |
| 2021-02-09 | 3,945 | 4,005 | 3,925 | 3,990 | 367,500 | 3,990 |
| 2021-02-08 | 3,860 | 3,935 | 3,835 | 3,920 | 403,900 | 3,920 |
| 2021-02-05 | 3,875 | 3,875 | 3,840 | 3,860 | 360,100 | 3,860 |
| 2021-02-04 | 3,905 | 3,915 | 3,810 | 3,840 | 381,900 | 3,840 |
| 2021-02-03 | 3,905 | 3,950 | 3,855 | 3,905 | 571,700 | 3,905 |
| 2021-02-02 | 3,970 | 3,980 | 3,805 | 3,860 | 895,900 | 3,860 |
| 2021-02-01 | 3,855 | 3,970 | 3,820 | 3,965 | 884,400 | 3,965 |
| 2021-01-29 | 3,840 | 3,915 | 3,755 | 3,845 | 1,155,500 | 3,845 |
| 2021-01-28 | 3,750 | 3,855 | 3,745 | 3,755 | 1,387,900 | 3,755 |
| 2021-01-27 | 3,870 | 3,910 | 3,830 | 3,860 | 417,600 | 3,860 |
| 2021-01-26 | 4,010 | 4,015 | 3,875 | 3,875 | 478,700 | 3,875 |
| 2021-01-25 | 3,990 | 4,020 | 3,940 | 4,020 | 405,200 | 4,020 |
| 2021-01-22 | 3,960 | 4,015 | 3,940 | 3,980 | 364,800 | 3,980 |
| 2021-01-21 | 3,900 | 3,995 | 3,890 | 3,970 | 555,300 | 3,970 |
| 2021-01-20 | 3,850 | 3,860 | 3,785 | 3,860 | 337,500 | 3,860 |
| 2021-01-19 | 3,775 | 3,870 | 3,755 | 3,870 | 417,800 | 3,870 |
| 2021-01-18 | 3,785 | 3,805 | 3,725 | 3,750 | 538,900 | 3,750 |
| 2021-01-15 | 3,820 | 3,840 | 3,785 | 3,815 | 369,100 | 3,815 |
| 2021-01-14 | 3,835 | 3,915 | 3,810 | 3,845 | 574,600 | 3,845 |
| 2021-01-13 | 3,700 | 3,840 | 3,660 | 3,835 | 707,000 | 3,835 |
| 2021-01-12 | 3,770 | 3,770 | 3,720 | 3,745 | 655,000 | 3,745 |
| 2021-01-08 | 3,805 | 3,850 | 3,785 | 3,850 | 490,400 | 3,850 |
| 2021-01-07 | 3,920 | 3,940 | 3,805 | 3,820 | 547,600 | 3,820 |
| 2021-01-06 | 3,865 | 3,900 | 3,855 | 3,890 | 507,000 | 3,890 |
| 2021-01-05 | 3,905 | 3,960 | 3,880 | 3,905 | 518,600 | 3,905 |
| 2021-01-04 | 4,075 | 4,075 | 3,920 | 3,960 | 590,800 | 3,960 |
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
