4921 (株)ファンケルの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,057	1,057	1,049	1,051	78,700	525.50
2011-12-29	1,050	1,054	1,048	1,050	82,300	525
2011-12-28	1,055	1,055	1,047	1,049	57,100	524.50
2011-12-27	1,050	1,062	1,048	1,057	100,500	528.50
2011-12-26	1,047	1,055	1,042	1,050	78,300	525
2011-12-22	1,045	1,055	1,045	1,050	109,700	525
2011-12-21	1,048	1,055	1,046	1,051	97,700	525.50
2011-12-20	1,048	1,051	1,044	1,047	74,300	523.50
2011-12-19	1,055	1,059	1,046	1,049	102,900	524.50
2011-12-16	1,070	1,076	1,060	1,060	57,000	530
2011-12-15	1,079	1,080	1,068	1,070	64,800	535
2011-12-14	1,078	1,090	1,074	1,079	64,700	539.50
2011-12-13	1,091	1,091	1,076	1,079	109,900	539.50
2011-12-12	1,074	1,088	1,071	1,082	90,200	541
2011-12-09	1,064	1,077	1,060	1,066	162,500	533
2011-12-08	1,065	1,069	1,060	1,065	80,700	532.50
2011-12-07	1,065	1,071	1,062	1,066	75,800	533
2011-12-06	1,065	1,074	1,063	1,063	92,400	531.50
2011-12-05	1,064	1,067	1,061	1,065	54,000	532.50
2011-12-02	1,070	1,078	1,060	1,062	73,700	531
2011-12-01	1,080	1,083	1,063	1,066	59,200	533
2011-11-30	1,068	1,086	1,066	1,072	104,300	536
2011-11-29	1,070	1,070	1,058	1,065	94,900	532.50
2011-11-28	1,072	1,072	1,059	1,063	58,000	531.50
2011-11-25	1,065	1,082	1,065	1,065	41,300	532.50
2011-11-24	1,065	1,075	1,063	1,075	70,900	537.50
2011-11-22	1,070	1,089	1,064	1,075	84,100	537.50
2011-11-21	1,070	1,082	1,062	1,075	76,400	537.50
2011-11-18	1,055	1,072	1,055	1,070	70,900	535
2011-11-17	1,067	1,075	1,056	1,063	105,500	531.50
2011-11-16	1,077	1,079	1,059	1,067	69,500	533.50
2011-11-15	1,067	1,088	1,067	1,078	129,000	539
2011-11-14	1,080	1,082	1,068	1,075	73,300	537.50
2011-11-11	1,069	1,080	1,065	1,068	102,000	534
2011-11-10	1,080	1,086	1,066	1,070	67,500	535
2011-11-09	1,082	1,101	1,079	1,097	83,900	548.50
2011-11-08	1,080	1,096	1,079	1,081	77,500	540.50
2011-11-07	1,117	1,117	1,082	1,089	87,600	544.50
2011-11-04	1,099	1,119	1,092	1,118	138,500	559
2011-11-02	1,070	1,098	1,063	1,097	212,100	548.50
2011-11-01	1,100	1,100	1,071	1,077	113,700	538.50
2011-10-31	1,110	1,128	1,093	1,099	162,400	549.50
2011-10-28	1,084	1,144	1,083	1,109	626,400	554.50
2011-10-27	1,087	1,089	1,051	1,083	235,000	541.50
2011-10-26	1,101	1,101	1,071	1,092	128,100	546
2011-10-25	1,102	1,117	1,089	1,101	115,700	550.50
2011-10-24	1,105	1,121	1,098	1,101	68,800	550.50
2011-10-21	1,117	1,118	1,101	1,101	41,300	550.50
2011-10-20	1,115	1,122	1,109	1,117	39,800	558.50
2011-10-19	1,130	1,130	1,114	1,120	57,800	560
2011-10-18	1,134	1,134	1,117	1,118	58,300	559
2011-10-17	1,129	1,140	1,123	1,134	113,200	567
2011-10-14	1,131	1,135	1,110	1,121	124,200	560.50
2011-10-13	1,145	1,147	1,128	1,138	116,700	569
2011-10-12	1,120	1,141	1,120	1,137	110,500	568.50
2011-10-11	1,145	1,162	1,119	1,128	296,700	564
2011-10-07	1,106	1,116	1,097	1,098	75,500	549
2011-10-06	1,069	1,110	1,067	1,106	116,900	553
2011-10-05	1,078	1,078	1,047	1,056	80,600	528
2011-10-04	1,099	1,109	1,072	1,078	98,600	539
2011-10-03	1,080	1,102	1,064	1,098	89,200	549
2011-09-30	1,114	1,118	1,103	1,114	80,000	557
2011-09-29	1,094	1,112	1,093	1,112	104,500	556
2011-09-28	1,077	1,095	1,076	1,095	84,400	547.50
2011-09-27	1,075	1,085	1,065	1,085	71,200	542.50
2011-09-26	1,059	1,074	1,052	1,068	111,600	534
2011-09-22	1,045	1,062	1,042	1,059	74,700	529.50
2011-09-21	1,065	1,067	1,052	1,052	41,400	526
2011-09-20	1,055	1,069	1,055	1,060	55,800	530
2011-09-16	1,056	1,060	1,052	1,060	62,900	530
2011-09-15	1,053	1,055	1,045	1,054	51,400	527
2011-09-14	1,044	1,061	1,035	1,044	66,500	522
2011-09-13	1,052	1,053	1,041	1,044	66,900	522
2011-09-12	1,050	1,059	1,039	1,059	75,200	529.50
2011-09-09	1,047	1,060	1,043	1,058	108,700	529
2011-09-08	1,035	1,045	1,035	1,043	35,600	521.50
2011-09-07	1,032	1,039	1,021	1,039	62,700	519.50
2011-09-06	1,027	1,039	1,027	1,033	44,400	516.50
2011-09-05	1,030	1,034	1,021	1,027	22,600	513.50
2011-09-02	1,030	1,036	1,019	1,032	28,600	516
2011-09-01	1,040	1,042	1,028	1,034	35,600	517
2011-08-31	1,028	1,034	1,024	1,033	46,600	516.50
2011-08-30	1,019	1,024	1,014	1,023	27,600	511.50
2011-08-29	1,010	1,019	999	1,016	76,600	508
2011-08-26	1,000	1,006	999	1,004	41,900	502
2011-08-25	1,014	1,015	1,000	1,000	34,200	500
2011-08-24	1,015	1,018	1,001	1,004	31,200	502
2011-08-23	998	1,013	993	1,011	77,200	505.50
2011-08-22	996	998	991	991	52,300	495.50
2011-08-19	993	1,002	993	996	63,900	498
2011-08-18	1,009	1,009	998	999	43,700	499.50
2011-08-17	1,011	1,014	1,006	1,009	26,300	504.50
2011-08-16	1,010	1,019	1,002	1,012	58,600	506
2011-08-15	1,008	1,009	998	1,009	55,500	504.50
2011-08-12	1,006	1,010	992	998	77,400	499
2011-08-11	1,000	1,005	993	1,004	74,100	502
2011-08-10	1,009	1,013	1,001	1,005	71,700	502.50
2011-08-09	992	997	982	997	124,200	498.50
2011-08-08	1,000	1,005	996	999	79,200	499.50
2011-08-05	1,001	1,008	992	1,001	150,900	500.50
2011-08-04	1,022	1,027	1,012	1,012	88,600	506
2011-08-03	1,038	1,038	1,021	1,022	78,000	511
2011-08-02	1,045	1,046	1,040	1,041	63,400	520.50
2011-08-01	1,045	1,055	1,045	1,050	50,100	525
2011-07-29	1,068	1,068	1,043	1,044	100,400	522
2011-07-28	1,050	1,064	1,047	1,064	111,900	532
2011-07-27	1,074	1,074	1,048	1,049	222,300	524.50
2011-07-26	1,067	1,083	1,066	1,077	90,500	538.50
2011-07-25	1,073	1,074	1,063	1,067	66,400	533.50
2011-07-22	1,083	1,084	1,070	1,073	97,800	536.50
2011-07-21	1,105	1,106	1,077	1,078	132,300	539
2011-07-20	1,110	1,115	1,108	1,108	21,900	554
2011-07-19	1,111	1,116	1,104	1,106	60,300	553
2011-07-15	1,114	1,119	1,111	1,116	34,100	558
2011-07-14	1,115	1,118	1,110	1,111	41,200	555.50
2011-07-13	1,107	1,125	1,107	1,116	58,300	558
2011-07-12	1,104	1,115	1,104	1,113	49,500	556.50
2011-07-11	1,110	1,116	1,109	1,116	35,300	558
2011-07-08	1,112	1,116	1,107	1,108	52,000	554
2011-07-07	1,108	1,108	1,102	1,105	36,700	552.50
2011-07-06	1,104	1,108	1,098	1,108	51,600	554
2011-07-05	1,100	1,119	1,100	1,103	56,300	551.50
2011-07-04	1,110	1,113	1,093	1,099	71,800	549.50
2011-07-01	1,098	1,116	1,092	1,097	116,400	548.50
2011-06-30	1,085	1,095	1,079	1,095	74,400	547.50
2011-06-29	1,073	1,083	1,071	1,083	72,600	541.50
2011-06-28	1,060	1,071	1,057	1,062	102,300	531
2011-06-27	1,072	1,073	1,058	1,058	74,400	529
2011-06-24	1,072	1,083	1,065	1,073	49,000	536.50
2011-06-23	1,061	1,077	1,061	1,073	44,600	536.50
2011-06-22	1,063	1,077	1,062	1,071	91,600	535.50
2011-06-21	1,065	1,075	1,063	1,075	49,800	537.50
2011-06-20	1,062	1,069	1,057	1,063	68,000	531.50
2011-06-17	1,064	1,069	1,049	1,049	100,000	524.50
2011-06-16	1,075	1,078	1,064	1,064	41,900	532
2011-06-15	1,081	1,084	1,075	1,079	55,600	539.50
2011-06-14	1,084	1,087	1,071	1,080	54,600	540
2011-06-13	1,062	1,086	1,061	1,083	110,800	541.50
2011-06-10	1,053	1,067	1,052	1,062	154,900	531
2011-06-09	1,049	1,050	1,038	1,038	98,700	519
2011-06-08	1,056	1,060	1,049	1,056	107,900	528
2011-06-07	1,055	1,067	1,053	1,065	94,300	532.50
2011-06-06	1,063	1,080	1,057	1,064	77,800	532
2011-06-03	1,062	1,075	1,062	1,063	73,900	531.50
2011-06-02	1,071	1,075	1,062	1,066	94,500	533
2011-06-01	1,079	1,088	1,067	1,080	117,700	540
2011-05-31	1,050	1,070	1,049	1,070	79,600	535
2011-05-30	1,053	1,054	1,044	1,046	66,200	523
2011-05-27	1,066	1,066	1,051	1,051	45,000	525.50
2011-05-26	1,052	1,066	1,051	1,065	57,100	532.50
2011-05-25	1,053	1,056	1,048	1,055	65,800	527.50
2011-05-24	1,061	1,071	1,052	1,053	39,600	526.50
2011-05-23	1,063	1,071	1,053	1,061	60,600	530.50
2011-05-20	1,070	1,078	1,066	1,067	52,100	533.50
2011-05-19	1,077	1,081	1,066	1,071	57,000	535.50
2011-05-18	1,060	1,086	1,060	1,077	87,200	538.50
2011-05-17	1,056	1,067	1,056	1,064	60,500	532
2011-05-16	1,051	1,065	1,048	1,061	164,300	530.50
2011-05-13	1,065	1,068	1,045	1,053	185,400	526.50
2011-05-12	1,080	1,082	1,065	1,065	165,400	532.50
2011-05-11	1,099	1,099	1,086	1,091	158,200	545.50
2011-05-10	1,097	1,098	1,084	1,086	217,700	543
2011-05-09	1,120	1,130	1,116	1,122	111,000	561
2011-05-06	1,114	1,122	1,112	1,120	57,500	560
2011-05-02	1,116	1,123	1,112	1,120	48,600	560
2011-04-28	1,103	1,117	1,096	1,112	79,100	556
2011-04-27	1,120	1,123	1,099	1,100	100,500	550
2011-04-26	1,103	1,106	1,100	1,103	69,800	551.50
2011-04-25	1,111	1,122	1,103	1,107	64,100	553.50
2011-04-22	1,108	1,119	1,101	1,111	72,500	555.50
2011-04-21	1,118	1,123	1,104	1,116	75,600	558
2011-04-20	1,115	1,124	1,113	1,119	58,700	559.50
2011-04-19	1,114	1,121	1,109	1,115	70,300	557.50
2011-04-18	1,124	1,128	1,114	1,118	57,000	559
2011-04-15	1,125	1,129	1,111	1,116	117,700	558
2011-04-14	1,115	1,129	1,110	1,125	81,300	562.50
2011-04-13	1,105	1,124	1,100	1,116	65,900	558
2011-04-12	1,107	1,113	1,102	1,105	49,900	552.50
2011-04-11	1,109	1,123	1,108	1,116	77,900	558
2011-04-08	1,098	1,123	1,083	1,108	138,800	554
2011-04-07	1,104	1,118	1,098	1,102	88,900	551
2011-04-06	1,112	1,113	1,101	1,105	71,000	552.50
2011-04-05	1,119	1,124	1,104	1,112	97,000	556
2011-04-04	1,135	1,140	1,116	1,119	118,200	559.50
2011-04-01	1,165	1,165	1,133	1,133	128,600	566.50
2011-03-31	1,169	1,169	1,155	1,165	79,200	582.50
2011-03-30	1,146	1,168	1,138	1,168	95,100	584
2011-03-29	1,150	1,156	1,109	1,148	223,100	574
2011-03-28	1,163	1,170	1,155	1,169	330,000	584.50
2011-03-25	1,153	1,166	1,153	1,159	185,500	579.50
2011-03-24	1,170	1,171	1,142	1,146	269,300	573
2011-03-23	1,185	1,191	1,164	1,169	167,200	584.50
2011-03-22	1,189	1,192	1,158	1,184	147,000	592
2011-03-18	1,129	1,158	1,129	1,143	183,400	571.50
2011-03-17	1,110	1,124	1,067	1,108	179,700	554
2011-03-16	1,037	1,118	1,032	1,115	241,100	557.50
2011-03-15	1,140	1,145	1,001	1,067	292,100	533.50
2011-03-14	1,087	1,228	1,011	1,154	417,500	577
2011-03-11	1,290	1,290	1,258	1,267	309,000	633.50
2011-03-10	1,260	1,299	1,247	1,291	552,200	645.50
2011-03-09	1,235	1,271	1,233	1,263	320,700	631.50
2011-03-08	1,219	1,231	1,219	1,227	160,000	613.50
2011-03-07	1,220	1,220	1,211	1,216	100,700	608
2011-03-04	1,215	1,224	1,214	1,219	106,000	609.50
2011-03-03	1,208	1,217	1,208	1,211	54,700	605.50
2011-03-02	1,218	1,220	1,206	1,208	125,200	604
2011-03-01	1,216	1,230	1,216	1,220	184,300	610
2011-02-28	1,203	1,216	1,198	1,211	162,900	605.50
2011-02-25	1,185	1,195	1,183	1,194	121,600	597
2011-02-24	1,186	1,194	1,183	1,184	142,100	592
2011-02-23	1,200	1,202	1,189	1,189	144,600	594.50
2011-02-22	1,209	1,211	1,200	1,200	116,500	600
2011-02-21	1,210	1,214	1,206	1,211	86,400	605.50
2011-02-18	1,209	1,212	1,200	1,210	112,100	605
2011-02-17	1,195	1,205	1,193	1,205	171,000	602.50
2011-02-16	1,188	1,198	1,187	1,194	155,200	597
2011-02-15	1,211	1,211	1,171	1,186	877,600	593
2011-02-14	1,224	1,225	1,213	1,216	173,000	608
2011-02-10	1,215	1,222	1,215	1,220	89,700	610
2011-02-09	1,217	1,223	1,210	1,215	174,700	607.50
2011-02-08	1,210	1,216	1,205	1,208	214,500	604
2011-02-07	1,200	1,208	1,198	1,204	228,500	602
2011-02-04	1,200	1,203	1,193	1,197	168,100	598.50
2011-02-03	1,202	1,203	1,195	1,199	167,200	599.50
2011-02-02	1,209	1,215	1,202	1,203	196,500	601.50
2011-02-01	1,190	1,204	1,190	1,204	82,700	602
2011-01-31	1,190	1,191	1,186	1,186	86,600	593
2011-01-28	1,209	1,212	1,187	1,191	211,600	595.50
2011-01-27	1,220	1,225	1,210	1,212	151,000	606
2011-01-26	1,232	1,232	1,216	1,219	98,900	609.50
2011-01-25	1,220	1,235	1,216	1,232	100,600	616
2011-01-24	1,208	1,223	1,205	1,218	157,000	609
2011-01-21	1,207	1,219	1,204	1,205	165,300	602.50
2011-01-20	1,211	1,215	1,205	1,205	102,400	602.50
2011-01-19	1,215	1,216	1,207	1,216	83,700	608
2011-01-18	1,225	1,225	1,211	1,212	101,600	606
2011-01-17	1,238	1,240	1,226	1,226	71,100	613
2011-01-14	1,229	1,238	1,215	1,235	159,800	617.50
2011-01-13	1,210	1,229	1,203	1,229	190,400	614.50
2011-01-12	1,210	1,216	1,206	1,209	87,700	604.50
2011-01-11	1,210	1,212	1,200	1,204	97,600	602
2011-01-07	1,209	1,217	1,206	1,206	62,400	603
2011-01-06	1,218	1,226	1,207	1,210	138,700	605
2011-01-05	1,220	1,226	1,215	1,217	65,400	608.50
2011-01-04	1,228	1,232	1,218	1,219	92,300	609.50

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 [2011年度]

4921 (株)ファンケルの時系列データ [2011年度]