4921 (株)ファンケル の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,7651,7971,7651,786151,300893
2006-12-281,7891,7901,7601,764212,300882
2006-12-271,7871,7921,7771,787119,100893.50
2006-12-261,7701,7851,7581,780151,300890
2006-12-251,7961,7961,7601,770214,200885
2006-12-221,7801,8021,7701,798483,800899
2006-12-211,7951,8051,7601,762662,800881
2006-12-201,6811,7191,6801,719237,700859.50
2006-12-191,6951,7121,6771,680252,200840
2006-12-181,6801,7001,6691,695376,600847.50
2006-12-151,6531,6631,6451,659245,500829.50
2006-12-141,6411,6581,6351,650294,600825
2006-12-131,6351,6421,6351,641144,300820.50
2006-12-121,6401,6431,6321,634173,900817
2006-12-111,6371,6441,6341,638204,000819
2006-12-081,6391,6451,6301,636252,700818
2006-12-071,6151,6371,6151,630304,800815
2006-12-061,6351,6381,6171,626199,300813
2006-12-051,6401,6421,6331,638311,500819
2006-12-041,6381,6381,6251,634220,100817
2006-12-011,6051,6381,6051,638286,400819
2006-11-301,6151,6211,6021,614228,700807
2006-11-291,6241,6241,6101,622174,500811
2006-11-281,5951,6221,5851,621357,000810.50
2006-11-271,5581,5971,5581,595281,200797.50
2006-11-241,5451,5601,5391,557222,800778.50
2006-11-221,5091,5451,5041,545295,300772.50
2006-11-211,5001,5091,5001,509269,400754.50
2006-11-201,5351,5451,5001,500323,900750
2006-11-171,5181,5361,5171,535272,400767.50
2006-11-161,5321,5421,5161,517244,200758.50
2006-11-151,5591,5591,5171,526204,200763
2006-11-141,5151,5521,5151,549385,200774.50
2006-11-131,5311,5311,4971,506369,300753
2006-11-101,5351,5431,5241,531324,600765.50
2006-11-091,5671,5681,5301,535485,600767.50
2006-11-081,5821,5911,5631,567440,500783.50
2006-11-071,5921,5991,5821,582312,200791
2006-11-061,6091,6091,5831,591483,800795.50
2006-11-021,5851,6081,5831,608923,000804
2006-11-011,5331,5801,5251,578755,500789
2006-10-311,5401,5401,5211,526432,500763
2006-10-301,5331,5601,5131,559795,100779.50
2006-10-271,5591,5701,5201,532895,100766
2006-10-261,6191,6221,5041,5582,732,500779
2006-10-251,6731,6831,6651,679239,900839.50
2006-10-241,6801,6861,6651,679510,100839.50
2006-10-231,6581,6581,6201,635477,400817.50
2006-10-201,6521,6581,6391,653363,500826.50
2006-10-191,6581,6791,6171,622705,200811
2006-10-181,6051,6361,6051,634301,700817
2006-10-171,6231,6311,6071,614571,000807
2006-10-161,6401,6451,6121,622651,000811
2006-10-131,6521,6701,6401,650416,700825
2006-10-121,6531,6721,6401,649443,400824.50
2006-10-111,6961,7051,6661,671268,500835.50
2006-10-101,6961,7021,6881,695243,100847.50
2006-10-061,7101,7131,6951,702186,300851
2006-10-051,7271,7271,7111,723173,500861.50
2006-10-041,7351,7351,6981,703173,400851.50
2006-10-031,7351,7401,7231,729122,800864.50
2006-10-021,7291,7371,7231,733158,300866.50
2006-09-291,7231,7281,7171,723133,800861.50
2006-09-281,7251,7251,7041,714187,500857
2006-09-271,7051,7181,7001,715113,500857.50
2006-09-261,7041,7101,6851,695146,500847.50
2006-09-251,7101,7181,7061,71297,100856
2006-09-221,7111,7221,7051,711119,500855.50
2006-09-211,7431,7431,7181,722226,200861
2006-09-201,7551,7571,7231,728195,800864
2006-09-191,7321,7501,7301,743229,800871.50
2006-09-151,7351,7381,7101,731219,400865.50
2006-09-141,7151,7401,7061,739307,100869.50
2006-09-131,6951,7151,6951,700388,400850
2006-09-121,6981,7021,6881,690218,400845
2006-09-111,7021,7081,6881,691226,000845.50
2006-09-081,7031,7121,6951,701331,600850.50
2006-09-071,7151,7171,6911,702187,100851
2006-09-061,7411,7421,7131,721311,500860.50
2006-09-051,7141,7451,7111,741680,900870.50
2006-09-041,6801,7011,6761,698421,800849
2006-09-011,6751,6791,6611,670216,300835
2006-08-311,6651,6861,6651,686316,100843
2006-08-301,6801,6851,6611,665209,900832.50
2006-08-291,6651,6781,6641,675150,800837.50
2006-08-281,6701,6801,6601,661263,800830.50
2006-08-251,6871,6871,6651,667214,500833.50
2006-08-241,6971,6971,6791,685225,300842.50
2006-08-231,6971,6971,6741,692243,200846
2006-08-221,6601,6721,6591,671168,200835.50
2006-08-211,7101,7101,6501,653595,300826.50
2006-08-181,6931,6951,6751,685341,000842.50
2006-08-171,6621,6901,6591,679800,500839.50
2006-08-161,6101,6261,5971,622546,800811
2006-08-151,5951,6091,5811,589508,600794.50
2006-08-141,5351,5891,5351,589367,700794.50
2006-08-111,5351,5411,5281,529245,400764.50
2006-08-101,5151,5491,5021,542541,500771
2006-08-091,5081,5271,5001,520391,500760
2006-08-081,5801,5801,4821,5281,570,600764
2006-08-071,6201,6281,5811,581594,500790.50
2006-08-041,6401,6431,6201,633445,500816.50
2006-08-031,6361,6531,6161,6361,572,600818
2006-08-021,7521,7541,6231,6422,038,900821
2006-08-011,7751,7881,7481,756492,400878
2006-07-311,7491,7721,7381,746235,400873
2006-07-281,7311,7401,7241,733279,800866.50
2006-07-271,7471,7471,7261,729140,500864.50
2006-07-261,7511,7511,7371,738103,100869
2006-07-251,7421,7561,7391,740158,100870
2006-07-241,7251,7311,7071,722189,200861
2006-07-211,7351,7531,7241,732252,500866
2006-07-201,7501,7771,7311,777281,100888.50
2006-07-191,7291,7351,7031,720331,200860
2006-07-181,7501,7501,7211,723320,200861.50
2006-07-141,7901,7971,7301,730958,100865
2006-07-131,8241,8301,8061,818381,900909
2006-07-121,8331,8381,8051,817578,600908.50
2006-07-111,8541,8611,7891,8321,224,500916
2006-07-101,7801,7851,7541,764450,400882
2006-07-071,8041,8051,7861,790145,600895
2006-07-061,8211,8231,7831,789436,500894.50
2006-07-051,8301,8421,8231,824176,400912
2006-07-041,8341,8451,8251,830233,200915
2006-07-031,8401,8441,8231,823389,500911.50
2006-06-301,8301,8431,8221,840428,400920
2006-06-291,8031,8171,8031,806400,600903
2006-06-281,8221,8461,8161,818236,200909
2006-06-271,8671,8701,8501,852219,700926
2006-06-261,8601,8651,8411,857200,300928.50
2006-06-231,8801,8801,8501,865224,500932.50
2006-06-221,8611,8951,8611,893240,000946.50
2006-06-211,8721,8931,8521,860117,100930
2006-06-201,9041,9041,8601,874216,500937
2006-06-191,8691,9081,8601,891269,300945.50
2006-06-161,9041,9041,8451,854407,500927
2006-06-151,8131,8191,8031,814267,900907
2006-06-141,7751,8041,7651,783432,000891.50
2006-06-131,8001,8091,7761,782279,100891
2006-06-121,7861,8201,7691,804390,400902
2006-06-091,7501,7951,7501,781521,300890.50
2006-06-081,8351,8381,7561,769476,100884.50
2006-06-071,9061,9201,8591,865435,200932.50
2006-06-061,9371,9381,9011,907377,900953.50
2006-06-051,9511,9691,9251,944755,400972
2006-06-021,9201,9291,8701,921594,400960.50
2006-06-011,9261,9371,9001,906207,800953
2006-05-311,9351,9361,9111,922320,300961
2006-05-301,9661,9741,9471,950265,400975
2006-05-291,9721,9761,9471,963364,000981.50
2006-05-261,9451,9681,9181,942408,700971
2006-05-251,9431,9891,9301,933523,900966.50
2006-05-241,9501,9521,9011,936563,900968
2006-05-232,0102,0101,9521,956599,900978
2006-05-222,0702,0702,0252,025289,9001,012.50
2006-05-192,0202,0252,0002,025325,1001,012.50
2006-05-182,0302,0352,0102,030387,5001,015
2006-05-172,0402,0502,0202,050403,5001,025
2006-05-162,0402,0602,0202,035466,1001,017.50
2006-05-152,0352,0452,0152,030320,0001,015
2006-05-122,0052,0702,0002,060670,4001,030
2006-05-112,1202,1202,0702,085633,4001,042.50
2006-05-102,1602,1902,1252,135567,5001,067.50
2006-05-092,2252,2352,1802,185540,6001,092.50
2006-05-082,3052,3152,2002,2201,428,9001,110
2006-05-022,3202,4402,2252,2853,164,9001,142.50
2006-05-012,1352,3252,1252,2802,318,8001,140
2006-04-282,1302,1402,1002,110522,8001,055
2006-04-272,1602,1602,1202,125587,9001,062.50
2006-04-262,1852,1902,0952,135703,3001,067.50
2006-04-252,2202,2302,1602,185503,4001,092.50
2006-04-242,2702,2702,2002,215419,7001,107.50
2006-04-212,2852,3002,2652,275254,3001,137.50
2006-04-202,3102,3152,2802,290217,1001,145
2006-04-192,3352,3352,3202,32093,8001,160
2006-04-182,2902,3202,2802,315200,1001,157.50
2006-04-172,3302,3302,2852,285220,3001,142.50
2006-04-142,3752,3802,3002,305396,0001,152.50
2006-04-132,3002,3652,2902,345643,5001,172.50
2006-04-122,3352,3452,2602,275786,2001,137.50
2006-04-112,3802,3902,3302,335691,3001,167.50
2006-04-102,4102,4152,3802,395381,1001,197.50
2006-04-072,4352,4352,3852,410546,9001,205
2006-04-062,4202,4452,4152,430231,0001,215
2006-04-052,4502,4502,4102,410227,2001,205
2006-04-042,4652,4702,4302,435251,2001,217.50
2006-04-032,4152,4652,4102,445422,6001,222.50
2006-03-312,4852,4952,4252,425450,9001,212.50
2006-03-302,5252,5302,5002,500263,3001,250
2006-03-292,4752,5452,4552,525433,3001,262.50
2006-03-282,4152,4652,3702,455377,5001,227.50
2006-03-277,5507,5707,5207,520206,4001,253.33
2006-03-247,4907,5707,4707,530134,7001,255
2006-03-237,5207,5707,3807,430263,5001,238.33
2006-03-227,5507,5507,4907,500143,0001,250
2006-03-207,5807,6307,5407,550152,6001,258.33
2006-03-177,5407,6007,5307,56074,8001,260
2006-03-167,6007,6207,5107,52076,8001,253.33
2006-03-157,6407,6407,5807,610103,2001,268.33
2006-03-147,5607,6007,5507,57076,7001,261.67
2006-03-137,5207,5807,5207,55073,6001,258.33
2006-03-107,4507,5507,4307,46078,7001,243.33
2006-03-097,3907,4707,3507,47065,7001,245
2006-03-087,5007,5007,2707,290167,6001,215
2006-03-077,6007,6207,5307,56060,6001,260
2006-03-067,5407,6307,4807,56074,1001,260
2006-03-037,7007,7007,5207,520125,6001,253.33
2006-03-027,8807,9807,7107,72074,5001,286.67
2006-03-017,9808,0107,8807,880145,2001,313.33
2006-02-287,9908,0607,9008,050123,1001,341.67
2006-02-277,8208,0307,8207,940148,0001,323.33
2006-02-247,8207,8607,7207,86086,0001,310
2006-02-237,5707,8407,5507,820109,2001,303.33
2006-02-227,4007,6307,4007,430111,9001,238.33
2006-02-217,3207,3907,1807,280131,4001,213.33
2006-02-207,6007,6107,3007,320119,3001,220
2006-02-177,7507,8007,5807,620122,2001,270
2006-02-167,6907,7607,6407,67086,0001,278.33
2006-02-157,7707,7907,6207,63090,5001,271.67
2006-02-147,5907,5907,4207,530163,2001,255
2006-02-137,7607,7907,5107,590182,8001,265
2006-02-108,0108,0407,6307,710325,4001,285
2006-02-098,2208,2508,0608,090136,4001,348.33
2006-02-088,1808,2808,0008,020169,6001,336.67
2006-02-077,8008,5107,8008,170456,9001,361.67
2006-02-067,3907,7007,3907,700371,3001,283.33
2006-02-037,3907,4507,3707,40095,4001,233.33
2006-02-027,4507,5207,3507,380291,0001,230
2006-02-017,3607,5507,3107,430542,1011,238.33
2006-01-317,0007,6306,9907,260554,9011,210
2006-01-307,0807,0806,9606,97079,4001,161.67
2006-01-276,7006,9106,6906,90071,1001,150
2006-01-266,6606,6606,6006,64028,3001,106.67
2006-01-256,6306,6806,5706,57033,0001,095
2006-01-246,5106,5906,4706,56048,1001,093.33
2006-01-236,5906,6006,4606,46054,4001,076.67
2006-01-206,6206,7906,5706,63076,2001,105
2006-01-196,4006,6506,3306,570140,1001,095
2006-01-186,7006,7006,2106,450124,3001,075
2006-01-176,8707,0206,7606,790114,5001,131.67
2006-01-166,9707,0806,9007,07071,4001,178.33
2006-01-136,9106,9406,8306,87079,3001,145
2006-01-126,8206,9006,8006,89089,7001,148.33
2006-01-117,0107,0806,8306,840150,9001,140
2006-01-106,6406,9206,6006,820238,1001,136.67
2006-01-066,4506,6506,3906,550150,9001,091.67
2006-01-056,3206,3606,3106,35050,5001,058.33
2006-01-046,3706,3706,2806,28034,6001,046.67

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