4921 (株)ファンケルの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	910	910	904	904	128,100	452
2012-12-27	910	910	899	905	198,300	452.50
2012-12-26	896	900	892	895	129,400	447.50
2012-12-25	896	902	890	890	188,400	445
2012-12-21	900	907	888	889	193,100	444.50
2012-12-20	895	902	890	899	286,100	449.50
2012-12-19	884	893	879	892	247,300	446
2012-12-18	876	882	876	878	177,800	439
2012-12-17	866	874	862	872	191,900	436
2012-12-14	855	863	855	860	265,800	430
2012-12-13	864	865	860	861	130,400	430.50
2012-12-12	861	865	858	860	119,500	430
2012-12-11	860	861	858	859	109,300	429.50
2012-12-10	863	866	860	860	110,300	430
2012-12-07	864	864	860	860	109,700	430
2012-12-06	863	866	859	862	180,100	431
2012-12-05	860	862	857	859	96,200	429.50
2012-12-04	861	865	857	858	105,300	429
2012-12-03	871	872	860	861	131,800	430.50
2012-11-30	871	873	862	863	137,000	431.50
2012-11-29	857	873	857	869	145,500	434.50
2012-11-28	869	869	857	859	156,500	429.50
2012-11-27	870	875	868	868	143,700	434
2012-11-26	862	869	861	868	118,000	434
2012-11-22	864	865	854	857	122,800	428.50
2012-11-21	861	862	857	862	133,300	431
2012-11-20	859	862	855	855	139,100	427.50
2012-11-19	850	855	850	851	125,600	425.50
2012-11-16	840	850	840	849	132,400	424.50
2012-11-15	839	840	833	839	93,100	419.50
2012-11-14	850	850	838	838	136,900	419
2012-11-13	857	858	848	851	155,800	425.50
2012-11-12	859	861	856	857	94,400	428.50
2012-11-09	857	861	855	858	94,700	429
2012-11-08	857	860	857	857	81,700	428.50
2012-11-07	861	862	858	858	102,200	429
2012-11-06	862	863	857	858	96,700	429
2012-11-05	862	863	858	863	167,000	431.50
2012-11-02	862	866	860	860	93,400	430
2012-11-01	863	863	858	859	85,800	429.50
2012-10-31	861	863	856	858	144,000	429
2012-10-30	863	867	860	860	86,100	430
2012-10-29	867	869	862	863	68,500	431.50
2012-10-26	869	871	864	867	116,000	433.50
2012-10-25	867	869	864	867	95,000	433.50
2012-10-24	873	874	866	867	149,700	433.50
2012-10-23	880	881	874	874	58,500	437
2012-10-22	878	882	876	879	49,400	439.50
2012-10-19	882	885	876	881	80,000	440.50
2012-10-18	884	885	878	882	81,300	441
2012-10-17	884	889	877	880	95,900	440
2012-10-16	880	885	878	881	61,900	440.50
2012-10-15	877	880	872	879	106,500	439.50
2012-10-12	883	887	876	877	94,800	438.50
2012-10-11	883	888	880	883	146,300	441.50
2012-10-10	900	900	880	883	170,300	441.50
2012-10-09	910	920	906	908	153,000	454
2012-10-05	885	898	884	898	100,000	449
2012-10-04	890	892	881	882	129,900	441
2012-10-03	904	904	887	887	118,600	443.50
2012-10-02	909	912	901	903	54,100	451.50
2012-10-01	919	920	903	907	84,200	453.50
2012-09-28	919	924	915	919	165,900	459.50
2012-09-27	906	916	906	913	91,000	456.50
2012-09-26	905	909	901	903	116,700	451.50
2012-09-25	905	915	905	915	165,800	457.50
2012-09-24	906	913	904	907	99,800	453.50
2012-09-21	906	909	904	904	76,500	452
2012-09-20	907	912	905	905	108,200	452.50
2012-09-19	910	913	906	907	104,300	453.50
2012-09-18	911	911	905	907	90,400	453.50
2012-09-14	909	911	906	908	167,600	454
2012-09-13	908	913	906	907	49,700	453.50
2012-09-12	908	917	902	908	73,900	454
2012-09-11	898	908	896	907	84,600	453.50
2012-09-10	903	903	894	897	48,100	448.50
2012-09-07	900	908	896	902	68,600	451
2012-09-06	891	892	886	891	78,500	445.50
2012-09-05	901	903	887	887	70,000	443.50
2012-09-04	901	906	900	900	72,600	450
2012-09-03	909	913	901	901	76,900	450.50
2012-08-31	920	920	907	908	60,200	454
2012-08-30	920	921	917	920	38,900	460
2012-08-29	923	924	918	920	39,500	460
2012-08-28	930	930	916	919	69,500	459.50
2012-08-27	942	942	928	928	49,600	464
2012-08-24	935	941	928	935	71,700	467.50
2012-08-23	937	940	933	938	68,800	469
2012-08-22	945	946	934	936	53,000	468
2012-08-21	947	947	938	944	40,500	472
2012-08-20	941	948	941	942	42,400	471
2012-08-17	932	943	929	941	37,900	470.50
2012-08-16	929	931	928	930	47,400	465
2012-08-15	934	934	927	928	90,800	464
2012-08-14	929	932	925	930	158,900	465
2012-08-13	929	929	924	924	35,700	462
2012-08-10	928	934	923	928	86,200	464
2012-08-09	932	934	923	928	71,700	464
2012-08-08	921	935	920	930	100,300	465
2012-08-07	907	928	907	916	89,700	458
2012-08-06	911	913	902	907	78,200	453.50
2012-08-03	915	915	903	907	130,500	453.50
2012-08-02	940	946	929	930	94,100	465
2012-08-01	950	952	939	939	52,300	469.50
2012-07-31	945	960	941	955	51,600	477.50
2012-07-30	946	948	935	944	45,700	472
2012-07-27	960	960	940	943	90,600	471.50
2012-07-26	933	936	921	936	74,000	468
2012-07-25	935	940	925	927	109,000	463.50
2012-07-24	941	944	935	935	93,900	467.50
2012-07-23	950	955	941	941	67,400	470.50
2012-07-20	971	972	951	952	90,100	476
2012-07-19	979	982	970	971	47,000	485.50
2012-07-18	978	979	970	971	29,900	485.50
2012-07-17	984	984	970	970	38,100	485
2012-07-13	975	990	975	983	53,400	491.50
2012-07-12	977	984	976	979	50,000	489.50
2012-07-11	984	986	977	977	26,900	488.50
2012-07-10	982	988	980	984	34,700	492
2012-07-09	974	991	971	983	40,400	491.50
2012-07-06	986	998	976	979	59,200	489.50
2012-07-05	987	993	986	990	33,000	495
2012-07-04	990	994	987	987	36,600	493.50
2012-07-03	992	996	984	984	47,800	492
2012-07-02	998	999	984	988	45,600	494
2012-06-29	973	999	972	996	84,700	498
2012-06-28	964	974	964	973	46,800	486.50
2012-06-27	959	959	953	959	46,700	479.50
2012-06-26	957	965	953	954	62,600	477
2012-06-25	962	966	958	958	42,000	479
2012-06-22	953	961	953	955	42,500	477.50
2012-06-21	959	965	953	959	59,400	479.50
2012-06-20	960	967	956	958	42,400	479
2012-06-19	950	962	950	952	63,300	476
2012-06-18	947	953	945	950	46,600	475
2012-06-15	939	942	935	939	42,700	469.50
2012-06-14	935	939	932	933	49,200	466.50
2012-06-13	941	942	935	935	66,000	467.50
2012-06-12	945	948	934	942	111,700	471
2012-06-11	954	962	947	949	119,500	474.50
2012-06-08	987	987	957	969	104,200	484.50
2012-06-07	981	988	969	987	53,700	493.50
2012-06-06	955	977	955	975	82,200	487.50
2012-06-05	942	958	938	958	66,500	479
2012-06-04	940	947	933	941	61,800	470.50
2012-06-01	950	950	939	947	44,800	473.50
2012-05-31	931	955	931	955	63,700	477.50
2012-05-30	942	947	932	937	62,200	468.50
2012-05-29	948	952	941	944	52,100	472
2012-05-28	964	968	948	951	41,700	475.50
2012-05-25	945	959	943	959	54,200	479.50
2012-05-24	961	964	944	949	84,400	474.50
2012-05-23	970	976	960	961	96,700	480.50
2012-05-22	971	977	970	970	34,500	485
2012-05-21	970	975	965	968	78,100	484
2012-05-18	981	985	970	974	125,200	487
2012-05-17	986	990	980	980	93,900	490
2012-05-16	991	994	987	988	86,200	494
2012-05-15	992	995	986	991	82,000	495.50
2012-05-14	999	1,001	992	993	70,700	496.50
2012-05-11	1,001	1,006	997	997	71,000	498.50
2012-05-10	1,005	1,009	999	999	92,800	499.50
2012-05-09	1,015	1,020	1,005	1,005	70,000	502.50
2012-05-08	1,009	1,020	1,008	1,018	84,300	509
2012-05-07	1,035	1,036	1,002	1,004	193,500	502
2012-05-02	1,052	1,053	1,041	1,050	63,900	525
2012-05-01	1,048	1,056	1,043	1,049	89,500	524.50
2012-04-27	1,059	1,059	1,042	1,047	86,000	523.50
2012-04-26	1,048	1,055	1,046	1,055	53,000	527.50
2012-04-25	1,049	1,049	1,037	1,044	39,800	522
2012-04-24	1,042	1,046	1,038	1,040	47,900	520
2012-04-23	1,049	1,053	1,044	1,045	53,400	522.50
2012-04-20	1,043	1,047	1,041	1,044	51,800	522
2012-04-19	1,048	1,048	1,036	1,037	61,100	518.50
2012-04-18	1,054	1,058	1,047	1,054	71,500	527
2012-04-17	1,041	1,057	1,037	1,053	56,500	526.50
2012-04-16	1,043	1,048	1,037	1,041	66,600	520.50
2012-04-13	1,038	1,051	1,037	1,046	76,000	523
2012-04-12	1,037	1,044	1,035	1,035	92,200	517.50
2012-04-11	1,041	1,044	1,034	1,038	93,900	519
2012-04-10	1,046	1,053	1,041	1,045	117,200	522.50
2012-04-09	1,032	1,048	1,032	1,043	102,900	521.50
2012-04-06	1,040	1,052	1,035	1,049	99,100	524.50
2012-04-05	1,041	1,050	1,039	1,045	126,800	522.50
2012-04-04	1,068	1,068	1,032	1,042	203,300	521
2012-04-03	1,080	1,080	1,065	1,069	152,500	534.50
2012-04-02	1,113	1,113	1,083	1,087	125,100	543.50
2012-03-30	1,120	1,120	1,105	1,114	106,400	557
2012-03-29	1,087	1,114	1,086	1,111	174,600	555.50
2012-03-28	1,065	1,089	1,065	1,085	389,000	542.50
2012-03-27	1,134	1,142	1,132	1,142	310,700	571
2012-03-26	1,130	1,135	1,128	1,130	127,200	565
2012-03-23	1,130	1,133	1,125	1,128	88,900	564
2012-03-22	1,127	1,133	1,125	1,129	84,900	564.50
2012-03-21	1,119	1,127	1,116	1,123	108,300	561.50
2012-03-19	1,116	1,120	1,109	1,111	68,900	555.50
2012-03-16	1,109	1,115	1,108	1,111	62,100	555.50
2012-03-15	1,104	1,110	1,100	1,107	85,600	553.50
2012-03-14	1,098	1,104	1,095	1,096	86,600	548
2012-03-13	1,099	1,099	1,091	1,091	73,700	545.50
2012-03-12	1,097	1,100	1,093	1,096	58,900	548
2012-03-09	1,096	1,103	1,090	1,092	163,600	546
2012-03-08	1,093	1,096	1,091	1,093	67,500	546.50
2012-03-07	1,080	1,090	1,080	1,090	134,000	545
2012-03-06	1,079	1,083	1,076	1,079	64,500	539.50
2012-03-05	1,080	1,084	1,077	1,079	76,900	539.50
2012-03-02	1,078	1,080	1,075	1,079	53,200	539.50
2012-03-01	1,075	1,082	1,068	1,076	100,600	538
2012-02-29	1,085	1,086	1,071	1,071	97,700	535.50
2012-02-28	1,062	1,075	1,059	1,071	100,300	535.50
2012-02-27	1,060	1,063	1,056	1,059	69,100	529.50
2012-02-24	1,061	1,063	1,053	1,054	66,200	527
2012-02-23	1,059	1,061	1,057	1,059	50,200	529.50
2012-02-22	1,051	1,058	1,051	1,056	63,400	528
2012-02-21	1,050	1,054	1,048	1,049	56,900	524.50
2012-02-20	1,049	1,051	1,045	1,048	45,900	524
2012-02-17	1,049	1,049	1,042	1,042	63,700	521
2012-02-16	1,045	1,048	1,044	1,044	50,700	522
2012-02-15	1,045	1,049	1,043	1,046	71,500	523
2012-02-14	1,040	1,047	1,039	1,046	37,600	523
2012-02-13	1,034	1,039	1,034	1,039	35,800	519.50
2012-02-10	1,042	1,042	1,033	1,035	58,100	517.50
2012-02-09	1,033	1,040	1,032	1,038	61,600	519
2012-02-08	1,026	1,030	1,024	1,029	71,100	514.50
2012-02-07	1,024	1,030	1,023	1,026	70,500	513
2012-02-06	1,030	1,034	1,025	1,025	78,100	512.50
2012-02-03	1,035	1,038	1,029	1,029	81,900	514.50
2012-02-02	1,030	1,039	1,030	1,035	78,000	517.50
2012-02-01	1,040	1,044	1,029	1,029	99,200	514.50
2012-01-31	1,045	1,045	1,036	1,037	87,700	518.50
2012-01-30	1,045	1,050	1,039	1,039	98,600	519.50
2012-01-27	1,044	1,048	1,042	1,043	82,000	521.50
2012-01-26	1,055	1,059	1,051	1,053	64,300	526.50
2012-01-25	1,044	1,053	1,040	1,053	77,700	526.50
2012-01-24	1,050	1,050	1,042	1,044	64,300	522
2012-01-23	1,060	1,060	1,048	1,048	81,800	524
2012-01-20	1,060	1,067	1,056	1,064	117,500	532
2012-01-19	1,051	1,063	1,050	1,052	69,500	526
2012-01-18	1,051	1,067	1,047	1,048	59,700	524
2012-01-17	1,050	1,052	1,043	1,048	42,300	524
2012-01-16	1,057	1,057	1,046	1,053	52,200	526.50
2012-01-13	1,052	1,059	1,049	1,055	58,300	527.50
2012-01-12	1,049	1,052	1,043	1,046	65,400	523
2012-01-11	1,052	1,055	1,048	1,048	40,900	524
2012-01-10	1,053	1,062	1,049	1,049	98,500	524.50
2012-01-06	1,057	1,057	1,047	1,048	50,100	524
2012-01-05	1,057	1,062	1,057	1,057	48,800	528.50
2012-01-04	1,058	1,070	1,056	1,059	160,900	529.50

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 [2012年度]

4921 (株)ファンケルの時系列データ [2012年度]