4921 (株)ファンケルの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,216	1,228	1,208	1,219	113,200	609.50
2010-12-29	1,200	1,215	1,200	1,212	105,200	606
2010-12-28	1,195	1,201	1,195	1,199	54,200	599.50
2010-12-27	1,203	1,204	1,194	1,196	83,200	598
2010-12-24	1,200	1,210	1,195	1,201	88,400	600.50
2010-12-22	1,210	1,216	1,197	1,200	150,100	600
2010-12-21	1,218	1,223	1,205	1,217	121,500	608.50
2010-12-20	1,212	1,229	1,212	1,221	179,500	610.50
2010-12-17	1,237	1,242	1,222	1,234	232,000	617
2010-12-16	1,211	1,236	1,211	1,222	222,900	611
2010-12-15	1,199	1,210	1,191	1,210	133,000	605
2010-12-14	1,190	1,198	1,186	1,198	122,700	599
2010-12-13	1,181	1,190	1,180	1,189	99,500	594.50
2010-12-10	1,181	1,192	1,172	1,179	234,500	589.50
2010-12-09	1,175	1,182	1,172	1,176	99,100	588
2010-12-08	1,170	1,184	1,168	1,176	141,800	588
2010-12-07	1,165	1,171	1,161	1,170	128,200	585
2010-12-06	1,170	1,170	1,159	1,160	110,900	580
2010-12-03	1,166	1,170	1,162	1,166	100,700	583
2010-12-02	1,172	1,173	1,163	1,164	97,600	582
2010-12-01	1,158	1,163	1,143	1,163	151,700	581.50
2010-11-30	1,163	1,166	1,152	1,152	234,800	576
2010-11-29	1,169	1,173	1,165	1,167	100,100	583.50
2010-11-26	1,172	1,174	1,162	1,165	108,600	582.50
2010-11-25	1,164	1,172	1,162	1,166	131,100	583
2010-11-24	1,178	1,194	1,155	1,160	483,200	580
2010-11-22	1,214	1,214	1,205	1,208	50,600	604
2010-11-19	1,210	1,214	1,201	1,206	92,800	603
2010-11-18	1,180	1,207	1,180	1,207	114,500	603.50
2010-11-17	1,180	1,188	1,163	1,182	161,700	591
2010-11-16	1,204	1,206	1,193	1,201	226,800	600.50
2010-11-15	1,209	1,215	1,196	1,208	119,600	604
2010-11-12	1,165	1,213	1,165	1,200	189,600	600
2010-11-11	1,165	1,178	1,160	1,175	139,800	587.50
2010-11-10	1,150	1,174	1,150	1,165	155,700	582.50
2010-11-09	1,141	1,167	1,141	1,158	309,000	579
2010-11-08	1,147	1,160	1,141	1,158	205,200	579
2010-11-05	1,139	1,163	1,130	1,141	387,200	570.50
2010-11-04	1,141	1,142	1,095	1,121	792,700	560.50
2010-11-02	1,246	1,246	1,228	1,231	60,000	615.50
2010-11-01	1,238	1,251	1,238	1,246	109,800	623
2010-10-29	1,233	1,251	1,228	1,239	93,400	619.50
2010-10-28	1,240	1,251	1,235	1,241	174,300	620.50
2010-10-27	1,255	1,255	1,237	1,246	112,800	623
2010-10-26	1,243	1,257	1,240	1,254	75,600	627
2010-10-25	1,256	1,262	1,246	1,249	118,700	624.50
2010-10-22	1,251	1,273	1,250	1,260	137,400	630
2010-10-21	1,250	1,253	1,225	1,250	343,700	625
2010-10-20	1,250	1,259	1,242	1,252	118,200	626
2010-10-19	1,265	1,274	1,257	1,260	93,100	630
2010-10-18	1,251	1,264	1,249	1,264	94,300	632
2010-10-15	1,267	1,268	1,255	1,255	99,500	627.50
2010-10-14	1,271	1,293	1,270	1,277	185,000	638.50
2010-10-13	1,260	1,278	1,251	1,267	240,700	633.50
2010-10-12	1,296	1,296	1,257	1,260	309,700	630
2010-10-08	1,300	1,330	1,287	1,287	192,600	643.50
2010-10-07	1,281	1,314	1,281	1,307	161,200	653.50
2010-10-06	1,297	1,308	1,272	1,285	413,900	642.50
2010-10-05	1,300	1,303	1,267	1,277	544,700	638.50
2010-10-04	1,340	1,343	1,300	1,302	192,400	651
2010-10-01	1,335	1,353	1,333	1,347	110,600	673.50
2010-09-30	1,361	1,369	1,332	1,333	326,100	666.50
2010-09-29	1,336	1,363	1,335	1,354	262,300	677
2010-09-28	1,312	1,350	1,305	1,334	253,400	667
2010-09-27	1,330	1,347	1,319	1,339	391,400	669.50
2010-09-24	1,351	1,370	1,327	1,331	450,100	665.50
2010-09-22	1,356	1,367	1,352	1,357	225,700	678.50
2010-09-21	1,378	1,378	1,360	1,369	124,700	684.50
2010-09-17	1,376	1,385	1,370	1,377	140,200	688.50
2010-09-16	1,395	1,398	1,376	1,381	133,500	690.50
2010-09-15	1,389	1,407	1,384	1,393	119,900	696.50
2010-09-14	1,413	1,415	1,366	1,383	177,700	691.50
2010-09-13	1,400	1,440	1,397	1,421	231,900	710.50
2010-09-10	1,374	1,399	1,366	1,395	180,200	697.50
2010-09-09	1,364	1,367	1,351	1,363	67,500	681.50
2010-09-08	1,351	1,362	1,344	1,359	177,400	679.50
2010-09-07	1,386	1,388	1,368	1,369	190,900	684.50
2010-09-06	1,379	1,393	1,372	1,391	101,000	695.50
2010-09-03	1,376	1,386	1,367	1,372	76,200	686
2010-09-02	1,386	1,388	1,371	1,382	74,600	691
2010-09-01	1,367	1,378	1,358	1,375	119,400	687.50
2010-08-31	1,383	1,391	1,367	1,369	106,700	684.50
2010-08-30	1,391	1,403	1,382	1,388	92,000	694
2010-08-27	1,394	1,400	1,350	1,380	233,100	690
2010-08-26	1,385	1,394	1,379	1,393	107,700	696.50
2010-08-25	1,389	1,389	1,361	1,365	190,600	682.50
2010-08-24	1,398	1,401	1,380	1,389	150,300	694.50
2010-08-23	1,392	1,417	1,388	1,412	273,600	706
2010-08-20	1,382	1,397	1,372	1,384	112,400	692
2010-08-19	1,386	1,400	1,379	1,399	207,400	699.50
2010-08-18	1,363	1,382	1,363	1,380	263,700	690
2010-08-17	1,358	1,372	1,350	1,359	221,400	679.50
2010-08-16	1,302	1,365	1,302	1,363	486,700	681.50
2010-08-13	1,295	1,310	1,295	1,302	99,600	651
2010-08-12	1,281	1,297	1,280	1,293	115,900	646.50
2010-08-11	1,309	1,314	1,290	1,304	161,700	652
2010-08-10	1,327	1,327	1,300	1,308	90,800	654
2010-08-09	1,307	1,332	1,303	1,328	117,800	664
2010-08-06	1,288	1,310	1,288	1,308	82,100	654
2010-08-05	1,293	1,305	1,286	1,299	84,300	649.50
2010-08-04	1,310	1,310	1,267	1,286	159,500	643
2010-08-03	1,301	1,315	1,291	1,313	133,900	656.50
2010-08-02	1,299	1,325	1,285	1,297	125,900	648.50
2010-07-30	1,326	1,326	1,288	1,299	129,700	649.50
2010-07-29	1,335	1,335	1,317	1,327	114,800	663.50
2010-07-28	1,350	1,358	1,317	1,335	192,800	667.50
2010-07-27	1,318	1,353	1,314	1,343	360,800	671.50
2010-07-26	1,296	1,312	1,288	1,307	119,700	653.50
2010-07-23	1,280	1,294	1,275	1,287	138,200	643.50
2010-07-22	1,266	1,275	1,259	1,268	109,400	634
2010-07-21	1,271	1,275	1,259	1,269	200,200	634.50
2010-07-20	1,271	1,273	1,264	1,270	161,400	635
2010-07-16	1,280	1,287	1,261	1,271	219,200	635.50
2010-07-15	1,293	1,306	1,283	1,291	159,900	645.50
2010-07-14	1,299	1,299	1,282	1,290	224,200	645
2010-07-13	1,288	1,288	1,270	1,285	154,100	642.50
2010-07-12	1,291	1,294	1,280	1,284	126,100	642
2010-07-09	1,295	1,301	1,285	1,292	186,500	646
2010-07-08	1,301	1,313	1,288	1,293	201,100	646.50
2010-07-07	1,298	1,298	1,274	1,286	395,100	643
2010-07-06	1,308	1,310	1,285	1,293	338,900	646.50
2010-07-05	1,304	1,304	1,280	1,300	315,900	650
2010-07-02	1,232	1,307	1,231	1,306	547,800	653
2010-07-01	1,242	1,243	1,222	1,225	272,000	612.50
2010-06-30	1,260	1,262	1,232	1,259	355,200	629.50
2010-06-29	1,312	1,318	1,275	1,283	488,400	641.50
2010-06-28	1,261	1,299	1,259	1,290	613,600	645
2010-06-25	1,209	1,245	1,209	1,242	341,400	621
2010-06-24	1,203	1,211	1,202	1,209	110,300	604.50
2010-06-23	1,210	1,211	1,200	1,206	161,600	603
2010-06-22	1,202	1,217	1,198	1,210	162,600	605
2010-06-21	1,194	1,203	1,194	1,201	119,500	600.50
2010-06-18	1,206	1,206	1,193	1,194	154,200	597
2010-06-17	1,195	1,208	1,195	1,199	192,300	599.50
2010-06-16	1,205	1,207	1,191	1,192	224,500	596
2010-06-15	1,215	1,217	1,199	1,203	208,400	601.50
2010-06-14	1,207	1,216	1,205	1,210	175,100	605
2010-06-11	1,198	1,211	1,195	1,198	229,900	599
2010-06-10	1,192	1,203	1,191	1,199	136,100	599.50
2010-06-09	1,203	1,208	1,189	1,196	255,200	598
2010-06-08	1,198	1,215	1,196	1,207	203,800	603.50
2010-06-07	1,220	1,223	1,196	1,210	273,200	605
2010-06-04	1,247	1,247	1,230	1,236	248,100	618
2010-06-03	1,246	1,253	1,232	1,238	454,500	619
2010-06-02	1,266	1,271	1,234	1,245	392,200	622.50
2010-06-01	1,265	1,269	1,251	1,262	265,800	631
2010-05-31	1,247	1,258	1,240	1,250	185,000	625
2010-05-28	1,247	1,249	1,230	1,234	323,300	617
2010-05-27	1,212	1,217	1,194	1,217	255,800	608.50
2010-05-26	1,248	1,248	1,205	1,217	282,300	608.50
2010-05-25	1,234	1,252	1,225	1,230	294,800	615
2010-05-24	1,236	1,243	1,221	1,234	241,300	617
2010-05-21	1,250	1,255	1,232	1,236	334,400	618
2010-05-20	1,275	1,277	1,251	1,261	422,800	630.50
2010-05-19	1,254	1,288	1,251	1,277	746,500	638.50
2010-05-18	1,280	1,295	1,255	1,260	1,414,400	630
2010-05-17	1,393	1,394	1,292	1,310	983,400	655
2010-05-14	1,397	1,397	1,373	1,393	385,600	696.50
2010-05-13	1,377	1,408	1,373	1,398	506,000	699
2010-05-12	1,436	1,437	1,372	1,373	970,800	686.50
2010-05-11	1,445	1,452	1,406	1,420	1,462,500	710
2010-05-10	1,521	1,540	1,416	1,442	3,074,600	721
2010-05-07	1,648	1,654	1,640	1,641	257,500	820.50
2010-05-06	1,664	1,669	1,650	1,666	225,900	833
2010-04-30	1,670	1,681	1,664	1,674	172,700	837
2010-04-28	1,670	1,671	1,653	1,654	163,500	827
2010-04-27	1,685	1,689	1,673	1,676	220,800	838
2010-04-26	1,657	1,691	1,657	1,685	349,600	842.50
2010-04-23	1,666	1,667	1,643	1,654	309,500	827
2010-04-22	1,697	1,698	1,657	1,666	330,900	833
2010-04-21	1,700	1,707	1,693	1,697	177,900	848.50
2010-04-20	1,706	1,708	1,692	1,693	259,000	846.50
2010-04-19	1,724	1,724	1,701	1,706	309,800	853
2010-04-16	1,776	1,782	1,761	1,764	167,400	882
2010-04-15	1,784	1,790	1,769	1,770	183,300	885
2010-04-14	1,795	1,801	1,783	1,791	153,300	895.50
2010-04-13	1,796	1,805	1,777	1,795	324,800	897.50
2010-04-12	1,780	1,796	1,776	1,796	254,600	898
2010-04-09	1,791	1,792	1,771	1,781	159,700	890.50
2010-04-08	1,779	1,795	1,774	1,786	177,900	893
2010-04-07	1,781	1,792	1,774	1,779	175,200	889.50
2010-04-06	1,770	1,782	1,765	1,772	168,700	886
2010-04-05	1,733	1,769	1,733	1,761	200,400	880.50
2010-04-02	1,755	1,755	1,732	1,733	191,400	866.50
2010-04-01	1,760	1,765	1,727	1,747	401,700	873.50
2010-03-31	1,781	1,789	1,768	1,772	173,600	886
2010-03-30	1,789	1,794	1,777	1,790	126,500	895
2010-03-29	1,793	1,811	1,785	1,796	195,600	898
2010-03-26	1,807	1,825	1,803	1,825	348,000	912.50
2010-03-25	1,797	1,803	1,793	1,798	230,600	899
2010-03-24	1,786	1,792	1,782	1,792	172,900	896
2010-03-23	1,786	1,790	1,780	1,785	118,600	892.50
2010-03-19	1,772	1,792	1,768	1,786	187,800	893
2010-03-18	1,769	1,772	1,761	1,768	152,900	884
2010-03-17	1,760	1,771	1,757	1,769	184,700	884.50
2010-03-16	1,754	1,762	1,745	1,754	168,500	877
2010-03-15	1,786	1,788	1,759	1,763	155,200	881.50
2010-03-12	1,785	1,791	1,776	1,781	160,600	890.50
2010-03-11	1,792	1,798	1,785	1,791	118,900	895.50
2010-03-10	1,800	1,800	1,786	1,788	114,600	894
2010-03-09	1,800	1,806	1,781	1,792	250,900	896
2010-03-08	1,825	1,825	1,795	1,799	240,500	899.50
2010-03-05	1,809	1,840	1,809	1,824	175,700	912
2010-03-04	1,793	1,803	1,790	1,799	123,900	899.50
2010-03-03	1,793	1,809	1,783	1,806	142,300	903
2010-03-02	1,798	1,814	1,785	1,809	128,000	904.50
2010-03-01	1,800	1,805	1,770	1,785	113,500	892.50
2010-02-26	1,794	1,807	1,787	1,800	233,000	900
2010-02-25	1,795	1,798	1,772	1,794	286,400	897
2010-02-24	1,741	1,760	1,711	1,721	177,700	860.50
2010-02-23	1,755	1,768	1,745	1,764	115,900	882
2010-02-22	1,751	1,787	1,751	1,770	123,300	885
2010-02-19	1,780	1,780	1,742	1,750	145,900	875
2010-02-18	1,796	1,796	1,759	1,772	166,600	886
2010-02-17	1,790	1,790	1,772	1,789	168,000	894.50
2010-02-16	1,776	1,796	1,774	1,784	185,900	892
2010-02-15	1,760	1,794	1,754	1,773	514,200	886.50
2010-02-12	1,700	1,780	1,675	1,754	394,300	877
2010-02-10	1,668	1,699	1,668	1,685	235,100	842.50
2010-02-09	1,722	1,730	1,690	1,697	228,000	848.50
2010-02-08	1,743	1,751	1,734	1,741	80,000	870.50
2010-02-05	1,757	1,771	1,741	1,751	140,300	875.50
2010-02-04	1,779	1,790	1,770	1,783	134,900	891.50
2010-02-03	1,800	1,809	1,771	1,782	190,400	891
2010-02-02	1,757	1,810	1,752	1,804	178,500	902
2010-02-01	1,800	1,800	1,751	1,777	189,600	888.50
2010-01-29	1,809	1,819	1,803	1,806	148,200	903
2010-01-28	1,811	1,811	1,785	1,798	138,700	899
2010-01-27	1,811	1,825	1,778	1,779	285,100	889.50
2010-01-26	1,850	1,860	1,820	1,822	160,700	911
2010-01-25	1,824	1,866	1,823	1,865	247,300	932.50
2010-01-22	1,815	1,829	1,811	1,823	217,800	911.50
2010-01-21	1,860	1,869	1,830	1,844	210,700	922
2010-01-20	1,873	1,898	1,866	1,884	248,900	942
2010-01-19	1,844	1,874	1,839	1,873	283,600	936.50
2010-01-18	1,787	1,850	1,787	1,843	288,100	921.50
2010-01-15	1,796	1,825	1,785	1,822	265,000	911
2010-01-14	1,776	1,799	1,762	1,795	207,700	897.50
2010-01-13	1,790	1,800	1,769	1,775	248,300	887.50
2010-01-12	1,728	1,787	1,727	1,784	360,700	892
2010-01-08	1,683	1,715	1,683	1,712	140,800	856
2010-01-07	1,705	1,707	1,682	1,691	190,700	845.50
2010-01-06	1,700	1,725	1,690	1,707	249,300	853.50
2010-01-05	1,676	1,686	1,669	1,683	159,600	841.50
2010-01-04	1,671	1,677	1,664	1,669	159,000	834.50

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

4921 (株)ファンケル の時系列データ [2010年度]

4921 (株)ファンケルの時系列データ [2010年度]