4921 (株)ファンケル の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 25,890 | 27,900 | 25,000 | 27,400 | 39,700 | 2,927.35 |
| 1999-12-29 | 26,680 | 27,100 | 25,880 | 25,900 | 59,900 | 2,767.09 |
| 1999-12-28 | 28,990 | 28,990 | 27,500 | 27,880 | 37,900 | 2,978.63 |
| 1999-12-27 | 29,310 | 29,490 | 28,800 | 29,010 | 22,500 | 3,099.36 |
| 1999-12-24 | 30,000 | 30,200 | 29,100 | 29,300 | 42,300 | 3,130.34 |
| 1999-12-22 | 29,850 | 29,850 | 29,300 | 29,830 | 39,000 | 3,186.97 |
| 1999-12-21 | 29,400 | 29,780 | 29,400 | 29,700 | 35,300 | 3,173.08 |
| 1999-12-20 | 29,840 | 29,900 | 28,900 | 29,300 | 32,600 | 3,130.34 |
| 1999-12-17 | 28,890 | 29,500 | 27,700 | 29,000 | 61,100 | 3,098.29 |
| 1999-12-16 | 30,250 | 30,800 | 27,500 | 27,500 | 86,700 | 2,938.03 |
| 1999-12-15 | 29,600 | 30,500 | 29,500 | 30,150 | 58,700 | 3,221.15 |
| 1999-12-14 | 31,800 | 32,100 | 29,600 | 30,700 | 77,000 | 3,279.91 |
| 1999-12-13 | 32,600 | 32,600 | 31,800 | 32,200 | 44,700 | 3,440.17 |
| 1999-12-10 | 33,000 | 33,900 | 32,500 | 32,900 | 62,600 | 3,514.96 |
| 1999-12-09 | 34,100 | 34,200 | 32,850 | 33,000 | 75,200 | 3,525.64 |
| 1999-12-08 | 35,850 | 35,850 | 33,200 | 34,550 | 140,100 | 3,691.24 |
| 1999-12-07 | 34,400 | 36,950 | 33,100 | 36,200 | 434,300 | 3,867.52 |
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
