4921 (株)ファンケル の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,7301,7301,6771,681173,100840.50
2009-12-291,7351,7351,7151,72065,800860
2009-12-281,7171,7421,7141,725116,300862.50
2009-12-251,7161,7231,7001,712148,200856
2009-12-241,7431,7491,7251,730135,600865
2009-12-221,7461,7521,7401,74295,600871
2009-12-211,7601,7601,7311,745132,100872.50
2009-12-181,7451,7721,7401,762153,300881
2009-12-171,7521,7641,7371,745112,400872.50
2009-12-161,7521,7851,7391,751165,100875.50
2009-12-151,7521,7651,7361,761118,000880.50
2009-12-141,7881,7881,7381,753238,300876.50
2009-12-111,7531,7581,7261,747326,000873.50
2009-12-101,7981,8151,7371,765460,300882.50
2009-12-091,7591,8001,7561,797252,800898.50
2009-12-081,7541,7841,7521,762209,900881
2009-12-071,7801,7851,7361,755203,900877.50
2009-12-041,7671,7801,7641,773185,400886.50
2009-12-031,7561,7801,7491,777190,600888.50
2009-12-021,7601,7691,7401,753149,700876.50
2009-12-011,7001,7601,6981,759260,500879.50
2009-11-301,6801,7401,6711,740315,500870
2009-11-271,6481,6771,6361,658135,200829
2009-11-261,6771,6771,6521,657100,500828.50
2009-11-251,6181,6751,6181,670229,800835
2009-11-241,6581,6931,6471,678228,300839
2009-11-201,6451,6631,6381,658106,700829
2009-11-191,6171,6611,6151,660140,400830
2009-11-181,6041,6751,5991,667366,700833.50
2009-11-171,6761,6841,6481,663221,300831.50
2009-11-161,6881,7061,6761,706159,700853
2009-11-131,7281,7411,6841,706362,400853
2009-11-121,6891,7371,6811,729853,900864.50
2009-11-111,6461,6901,6451,673312,000836.50
2009-11-101,6281,6941,6071,648637,500824
2009-11-091,5531,5801,5301,575172,900787.50
2009-11-061,5611,5621,5321,553163,500776.50
2009-11-051,5901,5901,5591,56388,800781.50
2009-11-041,6181,6181,5881,598103,900799
2009-11-021,6151,6271,6011,624206,300812
2009-10-301,5991,6151,5841,614257,700807
2009-10-291,5451,5911,5451,573361,300786.50
2009-10-281,6021,6081,5491,559347,600779.50
2009-10-271,6051,6331,6041,613267,000806.50
2009-10-261,5711,6081,5711,602163,900801
2009-10-231,6051,6261,5901,600222,800800
2009-10-221,6101,6161,5751,599242,700799.50
2009-10-211,5841,6151,5801,611217,600805.50
2009-10-201,5981,6001,5611,575315,900787.50
2009-10-191,5901,5981,5601,594353,300797
2009-10-161,5201,5731,5201,573504,200786.50
2009-10-151,4881,5151,4841,515328,100757.50
2009-10-141,4751,4851,4651,477210,600738.50
2009-10-131,4711,4781,4601,474224,900737
2009-10-091,4791,4791,4491,470278,800735
2009-10-081,4741,4801,4511,474314,200737
2009-10-071,4501,4951,4491,474603,700737
2009-10-061,4301,4391,4041,439280,300719.50
2009-10-051,4491,4491,4191,432331,800716
2009-10-021,4151,4591,4101,449429,500724.50
2009-10-011,4221,4481,4071,435339,200717.50
2009-09-301,3891,4241,3831,423198,800711.50
2009-09-291,3921,3991,3591,375354,100687.50
2009-09-281,4251,4351,3731,393373,600696.50
2009-09-251,4391,4471,4261,427230,000713.50
2009-09-241,4501,4501,4201,450325,100725
2009-09-181,4021,4291,4001,414302,700707
2009-09-171,4101,4641,4101,438550,200719
2009-09-161,3901,3971,3641,376267,000688
2009-09-151,3591,3851,3501,381258,300690.50
2009-09-141,3401,4041,3201,358348,200679
2009-09-111,3201,3241,3021,320187,600660
2009-09-101,3301,3381,3101,321162,500660.50
2009-09-091,3101,3251,3051,323244,300661.50
2009-09-081,2951,3061,2931,305168,900652.50
2009-09-071,3001,3001,2831,292102,200646
2009-09-041,3011,3011,2811,289103,900644.50
2009-09-031,2811,3101,2811,30089,700650
2009-09-021,2951,3081,2821,301118,300650.50
2009-09-011,3001,3101,2911,305139,000652.50
2009-08-311,3401,3441,3051,312199,200656
2009-08-281,3101,3501,3091,344258,600672
2009-08-271,3201,3471,3101,330381,100665
2009-08-261,2501,3101,2411,305563,400652.50
2009-08-251,1801,1851,1731,17970,500589.50
2009-08-241,1791,1891,1741,18597,600592.50
2009-08-211,1611,1751,1571,169125,500584.50
2009-08-201,1451,1591,1411,15697,700578
2009-08-191,1451,1471,1411,14558,000572.50
2009-08-181,1441,1521,1431,15030,300575
2009-08-171,1501,1501,1441,14762,300573.50
2009-08-141,1471,1521,1461,14853,800574
2009-08-131,1491,1531,1461,14635,400573
2009-08-121,1501,1541,1441,14552,700572.50
2009-08-111,1551,1601,1521,15853,400579
2009-08-101,1571,1571,1461,15141,700575.50
2009-08-071,1551,1551,1471,15244,600576
2009-08-061,1511,1651,1511,160118,000580
2009-08-051,1501,1541,1451,14651,000573
2009-08-041,1491,1511,1411,14857,300574
2009-08-031,1571,1601,1411,14663,600573
2009-07-311,1541,1541,1351,14267,200571
2009-07-301,1431,1501,1401,14945,600574.50
2009-07-291,1451,1521,1431,14934,400574.50
2009-07-281,1561,1571,1441,15147,100575.50
2009-07-271,1741,1741,1511,15570,700577.50
2009-07-241,1401,1531,1391,15151,100575.50
2009-07-231,1471,1531,1401,14051,700570
2009-07-221,1451,1501,1361,14746,000573.50
2009-07-211,1401,1491,1361,14155,700570.50
2009-07-171,1361,1391,1291,13258,700566
2009-07-161,1551,1551,1341,13755,400568.50
2009-07-151,1381,1461,1341,13750,200568.50
2009-07-141,1581,1581,1251,13792,400568.50
2009-07-131,1511,1651,1411,14269,200571
2009-07-101,1471,1661,1471,15840,700579
2009-07-091,1601,1601,1451,15084,700575
2009-07-081,1721,1751,1611,162101,400581
2009-07-071,1741,1921,1741,18762,300593.50
2009-07-061,1731,1781,1641,17372,700586.50
2009-07-031,1611,1771,1611,17553,500587.50
2009-07-021,1921,1921,1741,181102,700590.50
2009-07-011,1551,1971,1551,186190,800593
2009-06-301,1741,1751,1601,17552,300587.50
2009-06-291,1651,1751,1501,15859,500579
2009-06-261,1451,1631,1401,16087,500580
2009-06-251,1321,1551,1321,15490,900577
2009-06-241,1491,1491,1361,14546,800572.50
2009-06-231,1401,1531,1371,14360,100571.50
2009-06-221,1471,1691,1441,158147,900579
2009-06-191,1261,1441,1211,144157,400572
2009-06-181,1221,1361,1201,13692,000568
2009-06-171,1221,1331,1221,13172,700565.50
2009-06-161,1301,1391,1261,13990,700569.50
2009-06-151,1371,1401,1301,13859,500569
2009-06-121,1411,1411,1291,133156,900566.50
2009-06-111,1261,1301,1201,12992,100564.50
2009-06-101,1211,1331,1201,126223,200563
2009-06-091,1201,1431,1201,133103,900566.50
2009-06-081,1291,1381,1251,12691,400563
2009-06-051,1451,1481,1311,13570,900567.50
2009-06-041,1301,1411,1301,13774,000568.50
2009-06-031,1251,1481,1231,139165,500569.50
2009-06-021,1281,1341,1181,12582,800562.50
2009-06-011,1251,1351,1151,121108,400560.50
2009-05-291,1301,1341,1231,123128,600561.50
2009-05-281,1301,1481,1281,141121,800570.50
2009-05-271,1371,1471,1331,13569,000567.50
2009-05-261,1351,1431,1251,139115,500569.50
2009-05-251,1311,1471,1281,129113,200564.50
2009-05-221,1301,1441,1221,129111,600564.50
2009-05-211,1451,1451,1261,134140,500567
2009-05-201,1301,1551,1301,154135,800577
2009-05-191,1391,1421,1281,13893,500569
2009-05-181,1301,1481,1301,13882,800569
2009-05-151,1321,1511,1321,150108,600575
2009-05-141,1501,1531,1321,134120,300567
2009-05-131,1501,1591,1491,158101,100579
2009-05-121,1491,1681,1491,15859,400579
2009-05-111,1401,1611,1381,158160,700579
2009-05-081,1351,1571,1301,155151,800577.50
2009-05-071,1331,1361,1231,131115,000565.50
2009-05-011,1201,1381,1161,122127,200561
2009-04-301,1401,1451,1261,126117,600563
2009-04-281,1451,1481,1211,12179,800560.50
2009-04-271,1471,1481,1191,13761,100568.50
2009-04-241,1281,1341,1181,12762,700563.50
2009-04-231,1161,1481,1161,14287,800571
2009-04-221,1141,1371,1101,13077,000565
2009-04-211,1101,1381,1101,12676,000563
2009-04-201,1421,1571,1421,15039,300575
2009-04-171,1621,1621,1401,14251,700571
2009-04-161,1491,1631,1441,161132,400580.50
2009-04-151,1291,1451,1181,13993,900569.50
2009-04-141,1181,1251,1111,11685,000558
2009-04-131,1161,1221,1101,118107,400559
2009-04-101,1211,1231,1061,11067,200555
2009-04-091,1051,1211,1051,12159,100560.50
2009-04-081,1081,1201,1051,12052,700560
2009-04-071,1021,1221,1001,117126,300558.50
2009-04-061,1111,1241,1031,10867,500554
2009-04-031,1521,1521,1221,12462,500562
2009-04-021,1451,1551,1241,151104,900575.50
2009-04-011,1081,1411,1021,139119,500569.50
2009-03-311,1101,1221,0941,116154,700558
2009-03-301,1601,1751,1351,13569,100567.50
2009-03-271,1751,1771,1621,163103,500581.50
2009-03-261,1801,1881,1591,181155,700590.50
2009-03-251,1551,1761,1511,174259,300587
2009-03-241,1531,1591,1431,155136,800577.50
2009-03-231,1381,1481,1351,14899,700574
2009-03-191,1341,1341,1161,12379,500561.50
2009-03-181,1201,1201,1051,108105,600554
2009-03-171,1191,1291,1081,124112,000562
2009-03-161,1121,1401,1121,11980,000559.50
2009-03-131,0621,1051,0621,092214,400546
2009-03-121,1271,1431,1071,122146,300561
2009-03-111,1231,1241,1061,10787,500553.50
2009-03-101,1061,1151,0821,08391,300541.50
2009-03-091,1201,1241,1061,11084,600555
2009-03-061,1261,1371,1181,121117,200560.50
2009-03-051,1491,1701,1391,146101,100573
2009-03-041,1321,1501,1201,140138,400570
2009-03-031,1161,1271,1041,11263,200556
2009-03-021,1101,1351,1091,12979,400564.50
2009-02-271,1241,1311,1011,12282,000561
2009-02-261,1151,1191,0951,10455,100552
2009-02-251,1151,1161,1001,10877,300554
2009-02-241,1001,1161,1001,116120,600558
2009-02-231,0851,1141,0851,11464,200557
2009-02-201,1041,1161,0831,08870,300544
2009-02-191,1221,1241,1051,11595,700557.50
2009-02-181,0801,1261,0741,126185,800563
2009-02-171,0871,0911,0571,063192,100531.50
2009-02-161,1281,1291,0961,10195,600550.50
2009-02-131,1231,1311,0881,101153,700550.50
2009-02-121,0751,1001,0601,084107,600542
2009-02-101,0891,0961,0601,073143,400536.50
2009-02-091,1231,1261,0851,085105,000542.50
2009-02-061,1051,1411,1031,121195,700560.50
2009-02-051,1301,1311,1081,113129,400556.50
2009-02-041,1501,1631,1271,135176,500567.50
2009-02-031,1641,1701,1521,15383,200576.50
2009-02-021,1611,1641,1431,157112,800578.50
2009-01-301,1801,1831,1651,174131,000587
2009-01-291,1801,1851,1651,181119,300590.50
2009-01-281,1801,1851,1631,178101,000589
2009-01-271,1801,1901,1731,180114,000590
2009-01-261,1791,1911,1741,17595,700587.50
2009-01-231,1801,1961,1721,189124,100594.50
2009-01-221,1781,1831,1661,17980,700589.50
2009-01-211,1511,1871,1511,175141,400587.50
2009-01-201,1531,1641,1521,15455,300577
2009-01-191,1611,1711,1501,156101,900578
2009-01-161,1551,1741,1521,163168,000581.50
2009-01-151,1791,1801,1541,155162,200577.50
2009-01-141,1831,1991,1811,18698,800593
2009-01-131,1801,1971,1711,182126,700591
2009-01-091,1941,2011,1821,196176,800598
2009-01-081,1811,1921,1771,18567,500592.50
2009-01-071,1881,1951,1791,18087,700590
2009-01-061,1801,1841,1761,18049,100590
2009-01-051,1991,2041,1731,17673,400588

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