4921 (株)ファンケルの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,115	1,139	1,114	1,137	181,500	568.50
2013-12-27	1,095	1,108	1,094	1,102	230,200	551
2013-12-26	1,074	1,093	1,072	1,092	141,500	546
2013-12-25	1,067	1,073	1,065	1,070	151,000	535
2013-12-24	1,067	1,076	1,067	1,072	163,200	536
2013-12-20	1,070	1,077	1,065	1,071	194,300	535.50
2013-12-19	1,075	1,080	1,071	1,072	180,300	536
2013-12-18	1,078	1,087	1,072	1,075	170,800	537.50
2013-12-17	1,081	1,088	1,080	1,082	76,000	541
2013-12-16	1,095	1,095	1,075	1,075	182,200	537.50
2013-12-13	1,102	1,108	1,090	1,096	337,500	548
2013-12-12	1,111	1,114	1,102	1,108	115,500	554
2013-12-11	1,120	1,122	1,114	1,114	98,400	557
2013-12-10	1,120	1,130	1,115	1,127	82,100	563.50
2013-12-09	1,131	1,132	1,114	1,120	205,000	560
2013-12-06	1,120	1,135	1,113	1,131	139,000	565.50
2013-12-05	1,130	1,134	1,123	1,124	128,900	562
2013-12-04	1,130	1,132	1,113	1,127	173,200	563.50
2013-12-03	1,137	1,139	1,131	1,131	107,300	565.50
2013-12-02	1,142	1,143	1,130	1,135	153,000	567.50
2013-11-29	1,145	1,146	1,131	1,142	168,300	571
2013-11-28	1,132	1,147	1,132	1,145	218,600	572.50
2013-11-27	1,111	1,134	1,101	1,123	277,600	561.50
2013-11-26	1,107	1,112	1,099	1,109	199,200	554.50
2013-11-25	1,094	1,110	1,094	1,110	189,500	555
2013-11-22	1,099	1,105	1,090	1,094	215,800	547
2013-11-21	1,092	1,100	1,087	1,099	220,000	549.50
2013-11-20	1,093	1,098	1,081	1,088	199,200	544
2013-11-19	1,089	1,096	1,088	1,093	184,600	546.50
2013-11-18	1,085	1,099	1,084	1,088	327,600	544
2013-11-15	1,102	1,106	1,045	1,080	898,600	540
2013-11-14	1,156	1,168	1,155	1,164	84,600	582
2013-11-13	1,167	1,167	1,153	1,160	63,000	580
2013-11-12	1,150	1,165	1,145	1,165	72,700	582.50
2013-11-11	1,155	1,159	1,147	1,155	66,800	577.50
2013-11-08	1,150	1,153	1,141	1,141	76,900	570.50
2013-11-07	1,153	1,154	1,147	1,151	88,400	575.50
2013-11-06	1,155	1,168	1,151	1,157	57,700	578.50
2013-11-05	1,150	1,165	1,150	1,156	80,200	578
2013-11-01	1,167	1,171	1,145	1,148	119,400	574
2013-10-31	1,170	1,179	1,159	1,167	131,100	583.50
2013-10-30	1,155	1,180	1,153	1,176	367,300	588
2013-10-29	1,160	1,168	1,150	1,153	116,800	576.50
2013-10-28	1,159	1,170	1,157	1,170	107,300	585
2013-10-25	1,174	1,176	1,150	1,152	150,400	576
2013-10-24	1,174	1,177	1,163	1,173	124,500	586.50
2013-10-23	1,192	1,202	1,179	1,180	125,600	590
2013-10-22	1,210	1,210	1,190	1,191	101,000	595.50
2013-10-21	1,200	1,210	1,198	1,210	103,200	605
2013-10-18	1,198	1,220	1,191	1,200	217,700	600
2013-10-17	1,173	1,200	1,173	1,197	132,900	598.50
2013-10-16	1,176	1,188	1,165	1,173	131,900	586.50
2013-10-15	1,172	1,179	1,157	1,172	128,500	586
2013-10-11	1,160	1,179	1,160	1,174	120,600	587
2013-10-10	1,125	1,158	1,125	1,154	123,300	577
2013-10-09	1,115	1,133	1,111	1,125	123,800	562.50
2013-10-08	1,126	1,127	1,110	1,121	154,900	560.50
2013-10-07	1,144	1,154	1,133	1,135	133,400	567.50
2013-10-04	1,150	1,157	1,138	1,145	104,500	572.50
2013-10-03	1,162	1,171	1,158	1,159	89,000	579.50
2013-10-02	1,182	1,187	1,165	1,169	112,700	584.50
2013-10-01	1,194	1,196	1,179	1,180	120,700	590
2013-09-30	1,206	1,209	1,194	1,195	167,600	597.50
2013-09-27	1,221	1,225	1,216	1,220	77,800	610
2013-09-26	1,211	1,218	1,197	1,218	116,500	609
2013-09-25	1,222	1,228	1,216	1,218	93,500	609
2013-09-24	1,232	1,234	1,221	1,222	143,700	611
2013-09-20	1,249	1,254	1,230	1,234	137,100	617
2013-09-19	1,228	1,239	1,220	1,239	100,100	619.50
2013-09-18	1,225	1,233	1,216	1,227	95,400	613.50
2013-09-17	1,239	1,248	1,222	1,224	129,600	612
2013-09-13	1,225	1,241	1,225	1,234	145,100	617
2013-09-12	1,235	1,248	1,235	1,239	52,100	619.50
2013-09-11	1,248	1,254	1,233	1,237	96,900	618.50
2013-09-10	1,243	1,258	1,242	1,248	123,000	624
2013-09-09	1,239	1,254	1,235	1,248	121,800	624
2013-09-06	1,232	1,235	1,220	1,224	82,900	612
2013-09-05	1,247	1,254	1,232	1,233	95,500	616.50
2013-09-04	1,233	1,243	1,225	1,241	139,100	620.50
2013-09-03	1,240	1,252	1,230	1,241	197,400	620.50
2013-09-02	1,223	1,244	1,210	1,236	101,700	618
2013-08-30	1,262	1,267	1,227	1,234	189,800	617
2013-08-29	1,263	1,279	1,256	1,262	86,000	631
2013-08-28	1,280	1,286	1,259	1,264	122,700	632
2013-08-27	1,300	1,312	1,282	1,289	144,000	644.50
2013-08-26	1,319	1,322	1,301	1,305	88,100	652.50
2013-08-23	1,310	1,320	1,304	1,318	163,500	659
2013-08-22	1,290	1,310	1,286	1,296	143,900	648
2013-08-21	1,306	1,312	1,291	1,303	131,900	651.50
2013-08-20	1,323	1,340	1,310	1,313	122,900	656.50
2013-08-19	1,315	1,326	1,306	1,326	103,400	663
2013-08-16	1,317	1,324	1,305	1,314	95,000	657
2013-08-15	1,321	1,343	1,317	1,322	183,300	661
2013-08-14	1,317	1,334	1,313	1,334	164,000	667
2013-08-13	1,294	1,315	1,292	1,315	224,100	657.50
2013-08-12	1,285	1,300	1,276	1,293	153,300	646.50
2013-08-09	1,299	1,299	1,267	1,278	140,600	639
2013-08-08	1,280	1,300	1,265	1,298	227,000	649
2013-08-07	1,262	1,279	1,254	1,263	142,000	631.50
2013-08-06	1,252	1,270	1,236	1,268	132,100	634
2013-08-05	1,260	1,263	1,249	1,251	79,100	625.50
2013-08-02	1,253	1,264	1,233	1,264	148,600	632
2013-08-01	1,211	1,254	1,210	1,253	106,300	626.50
2013-07-31	1,220	1,229	1,212	1,215	60,400	607.50
2013-07-30	1,205	1,240	1,202	1,233	97,400	616.50
2013-07-29	1,220	1,236	1,205	1,215	145,000	607.50
2013-07-26	1,236	1,255	1,228	1,248	142,900	624
2013-07-25	1,247	1,259	1,228	1,252	126,600	626
2013-07-24	1,258	1,260	1,247	1,253	65,300	626.50
2013-07-23	1,242	1,260	1,240	1,257	140,600	628.50
2013-07-22	1,215	1,242	1,215	1,239	161,800	619.50
2013-07-19	1,219	1,220	1,205	1,212	104,600	606
2013-07-18	1,215	1,219	1,208	1,217	70,400	608.50
2013-07-17	1,200	1,218	1,195	1,215	109,100	607.50
2013-07-16	1,210	1,218	1,189	1,190	106,900	595
2013-07-12	1,208	1,214	1,199	1,204	111,400	602
2013-07-11	1,195	1,203	1,185	1,198	82,400	599
2013-07-10	1,195	1,205	1,191	1,193	65,800	596.50
2013-07-09	1,199	1,203	1,186	1,199	72,600	599.50
2013-07-08	1,201	1,207	1,193	1,193	92,500	596.50
2013-07-05	1,197	1,203	1,190	1,201	72,800	600.50
2013-07-04	1,203	1,206	1,187	1,191	75,700	595.50
2013-07-03	1,208	1,210	1,199	1,204	83,400	602
2013-07-02	1,197	1,209	1,186	1,206	137,000	603
2013-07-01	1,190	1,197	1,161	1,197	119,300	598.50
2013-06-28	1,175	1,190	1,161	1,190	133,100	595
2013-06-27	1,169	1,169	1,133	1,166	106,800	583
2013-06-26	1,175	1,179	1,147	1,152	109,400	576
2013-06-25	1,165	1,180	1,154	1,176	155,800	588
2013-06-24	1,160	1,175	1,155	1,165	95,200	582.50
2013-06-21	1,131	1,161	1,124	1,157	139,000	578.50
2013-06-20	1,159	1,176	1,150	1,151	158,400	575.50
2013-06-19	1,157	1,164	1,135	1,156	122,800	578
2013-06-18	1,155	1,156	1,130	1,140	125,900	570
2013-06-17	1,119	1,163	1,119	1,157	224,000	578.50
2013-06-14	1,105	1,137	1,105	1,108	277,400	554
2013-06-13	1,125	1,125	1,081	1,095	189,500	547.50
2013-06-12	1,120	1,149	1,105	1,140	139,800	570
2013-06-11	1,130	1,165	1,105	1,130	291,700	565
2013-06-10	1,095	1,155	1,095	1,138	195,000	569
2013-06-07	1,090	1,100	1,066	1,090	264,300	545
2013-06-06	1,120	1,128	1,094	1,099	318,100	549.50
2013-06-05	1,126	1,280	1,124	1,144	723,000	572
2013-06-04	1,101	1,127	1,092	1,124	271,200	562
2013-06-03	1,111	1,130	1,100	1,107	195,900	553.50
2013-05-31	1,108	1,146	1,098	1,112	209,300	556
2013-05-30	1,130	1,138	1,100	1,106	162,200	553
2013-05-29	1,120	1,152	1,114	1,130	185,300	565
2013-05-28	1,110	1,126	1,102	1,112	168,300	556
2013-05-27	1,130	1,134	1,092	1,117	242,900	558.50
2013-05-24	1,101	1,152	1,091	1,132	354,600	566
2013-05-23	1,165	1,183	1,101	1,101	370,900	550.50
2013-05-22	1,169	1,190	1,150	1,165	336,900	582.50
2013-05-21	1,141	1,168	1,141	1,161	193,700	580.50
2013-05-20	1,129	1,150	1,128	1,139	185,300	569.50
2013-05-17	1,149	1,154	1,129	1,129	248,800	564.50
2013-05-16	1,160	1,160	1,120	1,150	343,400	575
2013-05-15	1,186	1,187	1,140	1,161	435,200	580.50
2013-05-14	1,075	1,192	1,071	1,185	918,300	592.50
2013-05-13	1,055	1,060	1,050	1,053	158,300	526.50
2013-05-10	1,057	1,058	1,049	1,052	96,800	526
2013-05-09	1,062	1,064	1,047	1,047	94,900	523.50
2013-05-08	1,065	1,067	1,059	1,060	145,400	530
2013-05-07	1,047	1,065	1,047	1,061	132,700	530.50
2013-05-02	1,038	1,045	1,032	1,040	127,900	520
2013-05-01	1,040	1,048	1,022	1,039	229,300	519.50
2013-04-30	1,068	1,070	1,060	1,064	132,500	532
2013-04-26	1,078	1,078	1,058	1,059	109,200	529.50
2013-04-25	1,060	1,079	1,056	1,076	176,500	538
2013-04-24	1,038	1,058	1,037	1,058	199,300	529
2013-04-23	1,037	1,040	1,029	1,036	89,800	518
2013-04-22	1,040	1,049	1,040	1,040	76,500	520
2013-04-19	1,025	1,040	1,020	1,038	113,900	519
2013-04-18	1,031	1,033	1,025	1,025	92,000	512.50
2013-04-17	1,029	1,037	1,025	1,035	136,300	517.50
2013-04-16	1,032	1,037	1,020	1,020	192,800	510
2013-04-15	1,035	1,044	1,033	1,040	114,600	520
2013-04-12	1,042	1,042	1,031	1,036	150,700	518
2013-04-11	1,035	1,043	1,028	1,042	190,300	521
2013-04-10	1,029	1,033	1,025	1,033	144,100	516.50
2013-04-09	1,038	1,038	1,027	1,030	101,500	515
2013-04-08	1,025	1,039	1,013	1,035	216,400	517.50
2013-04-05	1,021	1,035	1,013	1,019	197,900	509.50
2013-04-04	983	1,009	970	1,009	178,200	504.50
2013-04-03	965	987	963	983	118,900	491.50
2013-04-02	982	982	956	961	271,000	480.50
2013-04-01	1,025	1,030	990	990	160,000	495
2013-03-29	1,033	1,035	1,020	1,026	159,100	513
2013-03-28	1,038	1,044	1,030	1,036	172,400	518
2013-03-27	1,042	1,048	1,031	1,044	286,000	522
2013-03-26	1,068	1,070	1,055	1,056	532,300	528
2013-03-25	1,080	1,082	1,070	1,070	295,400	535
2013-03-22	1,084	1,095	1,075	1,075	256,000	537.50
2013-03-21	1,087	1,089	1,081	1,084	189,800	542
2013-03-19	1,086	1,089	1,085	1,085	102,100	542.50
2013-03-18	1,087	1,090	1,084	1,087	103,700	543.50
2013-03-15	1,075	1,087	1,073	1,087	169,200	543.50
2013-03-14	1,075	1,082	1,070	1,070	125,700	535
2013-03-13	1,084	1,084	1,072	1,072	109,800	536
2013-03-12	1,097	1,098	1,084	1,084	121,200	542
2013-03-11	1,078	1,098	1,077	1,093	134,900	546.50
2013-03-08	1,065	1,073	1,065	1,071	193,300	535.50
2013-03-07	1,065	1,070	1,063	1,066	100,000	533
2013-03-06	1,059	1,062	1,054	1,061	103,800	530.50
2013-03-05	1,058	1,063	1,050	1,052	84,600	526
2013-03-04	1,038	1,056	1,037	1,053	181,700	526.50
2013-03-01	1,031	1,035	1,030	1,032	71,100	516
2013-02-28	1,029	1,033	1,025	1,030	75,300	515
2013-02-27	1,029	1,029	1,020	1,025	89,300	512.50
2013-02-26	1,025	1,029	1,019	1,027	98,600	513.50
2013-02-25	1,030	1,034	1,026	1,030	75,900	515
2013-02-22	1,014	1,025	1,011	1,022	136,100	511
2013-02-21	1,032	1,032	1,005	1,014	191,000	507
2013-02-20	1,031	1,037	1,027	1,035	62,200	517.50
2013-02-19	1,015	1,031	1,014	1,023	71,200	511.50
2013-02-18	1,010	1,025	1,008	1,022	100,800	511
2013-02-15	1,021	1,022	1,003	1,005	97,200	502.50
2013-02-14	1,015	1,028	1,015	1,021	93,200	510.50
2013-02-13	1,034	1,036	1,015	1,017	126,500	508.50
2013-02-12	1,035	1,045	1,034	1,034	120,200	517
2013-02-08	1,040	1,045	1,030	1,031	101,600	515.50
2013-02-07	1,048	1,049	1,036	1,040	102,900	520
2013-02-06	1,040	1,050	1,036	1,048	169,500	524
2013-02-05	1,035	1,043	1,027	1,028	166,900	514
2013-02-04	1,032	1,042	1,020	1,035	205,300	517.50
2013-02-01	1,030	1,036	1,027	1,033	157,500	516.50
2013-01-31	1,012	1,030	1,011	1,026	178,100	513
2013-01-30	989	1,007	987	1,005	216,300	502.50
2013-01-29	986	990	981	982	137,500	491
2013-01-28	998	998	985	985	116,000	492.50
2013-01-25	980	989	979	989	126,100	494.50
2013-01-24	971	975	968	974	91,900	487
2013-01-23	974	979	971	971	129,200	485.50
2013-01-22	981	983	969	974	138,900	487
2013-01-21	977	981	975	979	110,100	489.50
2013-01-18	972	975	967	974	122,600	487
2013-01-17	962	966	960	966	149,400	483
2013-01-16	973	973	960	962	145,700	481
2013-01-15	971	973	962	969	144,700	484.50
2013-01-11	966	970	960	962	122,700	481
2013-01-10	951	962	947	961	138,600	480.50
2013-01-09	947	952	940	948	158,900	474
2013-01-08	940	953	940	950	262,500	475
2013-01-07	920	936	920	935	209,400	467.50
2013-01-04	919	921	906	910	235,300	455

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 [2013年度]

4921 (株)ファンケルの時系列データ [2013年度]