4921 (株)ファンケル の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,7081,7191,6941,710172,400855
2014-12-291,6961,7131,6891,704131,300852
2014-12-261,6851,7171,6711,688225,200844
2014-12-251,7211,7231,6841,690319,700845
2014-12-241,7311,7391,7121,737197,300868.50
2014-12-221,7001,7351,6921,731171,900865.50
2014-12-191,7271,7301,6731,708278,200854
2014-12-181,7001,7221,6911,710163,000855
2014-12-171,7001,7061,6801,680235,400840
2014-12-161,7251,7391,6501,719317,400859.50
2014-12-151,7561,7761,7411,751280,700875.50
2014-12-121,7661,7841,7381,756511,100878
2014-12-111,6901,7791,6901,778869,800889
2014-12-101,6431,6741,6361,655187,000827.50
2014-12-091,6431,6771,6391,674278,900837
2014-12-081,5741,6771,5731,659649,300829.50
2014-12-051,5741,5751,5601,574150,300787
2014-12-041,5671,5741,5591,574254,300787
2014-12-031,5651,5751,5431,567308,200783.50
2014-12-021,5351,5731,5281,562414,600781
2014-12-011,4701,5771,4701,5541,100,400777
2014-11-281,4501,4731,4501,469188,200734.50
2014-11-271,4551,4591,4431,449144,900724.50
2014-11-261,4491,4711,4471,459137,700729.50
2014-11-251,4701,4741,4431,452629,700726
2014-11-211,4651,4751,4441,460189,700730
2014-11-201,4671,4771,4471,456232,400728
2014-11-191,4571,4691,4531,45684,900728
2014-11-181,4451,4621,4451,457112,700728.50
2014-11-171,4771,4771,4401,442230,000721
2014-11-141,4871,4941,4761,485174,100742.50
2014-11-131,4461,4781,4461,468172,200734
2014-11-121,4741,4821,4501,453271,000726.50
2014-11-111,4561,4851,4461,473308,900736.50
2014-11-101,4521,4631,4431,451247,500725.50
2014-11-071,4781,4961,4531,458287,300729
2014-11-061,4751,4871,4581,470288,500735
2014-11-051,4741,4861,4691,478254,300739
2014-11-041,5211,5211,4821,482495,000741
2014-10-311,4881,5591,4421,528623,200764
2014-10-301,5411,5691,5211,548314,700774
2014-10-291,5381,5431,5141,534174,100767
2014-10-281,5111,5451,5061,527210,100763.50
2014-10-271,5201,5351,5031,512204,500756
2014-10-241,5471,5471,5201,529236,000764.50
2014-10-231,5421,5531,5151,539500,300769.50
2014-10-221,5441,5571,5111,542781,000771
2014-10-211,4541,5491,4541,531956,300765.50
2014-10-201,4121,4431,4051,443235,100721.50
2014-10-171,4421,4471,3961,397278,700698.50
2014-10-161,4001,4531,3921,445346,900722.50
2014-10-151,4231,4321,3921,413376,900706.50
2014-10-141,4521,4641,4221,425393,900712.50
2014-10-101,4801,5011,4681,479817,800739.50
2014-10-091,4041,4871,4011,4821,145,000741
2014-10-081,3621,4041,3621,400306,200700
2014-10-071,3471,3921,3441,387312,800693.50
2014-10-061,3381,3451,3311,338108,000669
2014-10-031,3141,3391,3141,337114,100668.50
2014-10-021,3301,3381,3091,311217,800655.50
2014-10-011,3451,3521,3181,335212,500667.50
2014-09-301,3381,3541,3301,346351,800673
2014-09-291,3281,3331,3071,330145,400665
2014-09-261,2901,3291,2861,318311,000659
2014-09-251,2851,2901,2801,287135,500643.50
2014-09-241,2751,2861,2701,276137,800638
2014-09-221,2781,2871,2731,277104,000638.50
2014-09-191,2761,2861,2611,272179,800636
2014-09-181,2861,2961,2701,276189,100638
2014-09-171,2981,3051,2831,28397,200641.50
2014-09-161,3001,3011,2861,295118,400647.50
2014-09-121,3091,3091,2911,293241,900646.50
2014-09-111,3251,3261,3011,304174,900652
2014-09-101,3081,3241,3011,322129,900661
2014-09-091,3501,3541,3161,319181,300659.50
2014-09-081,3401,3581,3371,346259,900673
2014-09-051,3301,3351,3071,326191,900663
2014-09-041,3181,3381,3131,326248,200663
2014-09-031,3341,3481,3151,317118,200658.50
2014-09-021,3171,3441,3141,325250,700662.50
2014-09-011,2981,3151,2941,309115,000654.50
2014-08-291,3151,3201,2881,298156,600649
2014-08-281,3311,3331,3041,31487,200657
2014-08-271,3461,3481,3321,335135,500667.50
2014-08-261,3321,3481,3221,341183,700670.50
2014-08-251,3401,3451,3251,336145,800668
2014-08-221,3551,3581,3281,335157,400667.50
2014-08-211,3451,3641,3301,352184,000676
2014-08-201,3631,3631,3331,342277,700671
2014-08-191,3981,4041,3631,367192,400683.50
2014-08-181,3671,4041,3651,398300,200699
2014-08-151,3551,3901,3461,368431,200684
2014-08-141,2831,3601,2831,356582,600678
2014-08-131,2871,3001,2801,292126,000646
2014-08-121,2681,2881,2681,28073,800640
2014-08-111,2541,2691,2541,26856,300634
2014-08-081,2581,2681,2431,24879,800624
2014-08-071,2651,2721,2511,27076,200635
2014-08-061,2741,2871,2651,26980,800634.50
2014-08-051,2451,3081,2451,281251,400640.50
2014-08-041,2541,2581,2361,241120,400620.50
2014-08-011,2651,2691,2501,25389,500626.50
2014-07-311,2951,2951,2671,26876,000634
2014-07-301,2901,3041,2821,285169,100642.50
2014-07-291,2871,2881,2801,28444,800642
2014-07-281,3051,3121,2831,287122,500643.50
2014-07-251,2851,3051,2851,305268,500652.50
2014-07-241,2691,2811,2691,27895,200639
2014-07-231,2881,2911,2661,269189,100634.50
2014-07-221,2701,3001,2701,299243,100649.50
2014-07-181,2651,2651,2461,26097,500630
2014-07-171,2661,2661,2501,25766,000628.50
2014-07-161,2381,2701,2361,266141,700633
2014-07-151,2301,2471,2301,242112,700621
2014-07-141,2241,2391,2201,23880,500619
2014-07-111,2271,2301,2151,22871,100614
2014-07-101,2321,2401,2251,225108,000612.50
2014-07-091,2251,2321,2221,22654,500613
2014-07-081,2211,2391,2211,22557,600612.50
2014-07-071,2311,2371,2231,22494,000612
2014-07-041,2371,2371,2261,23269,600616
2014-07-031,2441,2451,2261,23169,700615.50
2014-07-021,2231,2411,2181,240199,300620
2014-07-011,2151,2331,2151,222157,300611
2014-06-301,2281,2281,2101,21889,200609
2014-06-271,2301,2331,2101,225103,200612.50
2014-06-261,2171,2291,2171,223109,500611.50
2014-06-251,2241,2271,2151,215116,800607.50
2014-06-241,2301,2351,2101,225190,800612.50
2014-06-231,2501,2531,2361,241131,900620.50
2014-06-201,2671,2691,2511,254127,800627
2014-06-191,2651,2731,2591,273122,300636.50
2014-06-181,2751,2751,2601,26699,400633
2014-06-171,2491,2771,2471,275185,800637.50
2014-06-161,2271,2501,2221,247238,600623.50
2014-06-131,2191,2311,2191,227169,800613.50
2014-06-121,2171,2321,2111,225110,900612.50
2014-06-111,2051,2241,2051,22180,900610.50
2014-06-101,2001,2091,1971,20598,400602.50
2014-06-091,1981,2031,1961,19938,500599.50
2014-06-061,1941,2051,1921,20394,400601.50
2014-06-051,2041,2041,1911,200105,700600
2014-06-041,2101,2111,1941,203134,600601.50
2014-06-031,2201,2301,2091,219177,800609.50
2014-06-021,2181,2191,2021,21678,700608
2014-05-301,2191,2191,2071,21176,800605.50
2014-05-291,2081,2221,2011,21467,100607
2014-05-281,2241,2281,2121,214128,200607
2014-05-271,2381,2431,2221,22496,300612
2014-05-261,2251,2371,2161,237168,600618.50
2014-05-231,2131,2231,2061,22387,400611.50
2014-05-221,2101,2191,2001,21476,800607
2014-05-211,1951,2071,1921,20577,000602.50
2014-05-201,2101,2221,2031,204194,300602
2014-05-191,1861,2141,1861,210186,700605
2014-05-161,1711,1871,1701,17998,500589.50
2014-05-151,2001,2001,1791,18763,200593.50
2014-05-141,1921,2071,1781,205179,600602.50
2014-05-131,1811,2101,1771,198144,700599
2014-05-121,1431,2081,1401,175289,700587.50
2014-05-091,1191,1331,1181,12397,800561.50
2014-05-081,1141,1331,1141,124103,400562
2014-05-071,1301,1301,1081,112157,200556
2014-05-021,1441,1471,1321,13832,500569
2014-05-011,1351,1451,1311,14582,000572.50
2014-04-301,1341,1401,1271,13258,800566
2014-04-281,1331,1331,1231,13188,300565.50
2014-04-251,1351,1421,1271,13353,700566.50
2014-04-241,1331,1451,1291,136106,600568
2014-04-231,1171,1261,1171,12441,500562
2014-04-221,1271,1271,1141,117111,400558.50
2014-04-211,1271,1391,1271,13059,700565
2014-04-181,1311,1351,1111,123117,200561.50
2014-04-171,1341,1421,1221,13198,100565.50
2014-04-161,1301,1371,1221,13182,000565.50
2014-04-151,1151,1291,1021,124163,300562
2014-04-141,1161,1341,1161,118148,700559
2014-04-111,1171,1351,1121,114148,200557
2014-04-101,1241,1411,1191,120174,000560
2014-04-091,1301,1401,1121,123328,000561.50
2014-04-081,1631,1641,1471,147156,200573.50
2014-04-071,1811,1851,1671,172190,000586
2014-04-041,2051,2171,1931,194123,200597
2014-04-031,2111,2191,2061,213160,100606.50
2014-04-021,2301,2301,2061,206111,500603
2014-04-011,2311,2331,2211,226132,900613
2014-03-311,1991,2271,1851,226264,900613
2014-03-281,1841,2011,1781,201309,700600.50
2014-03-271,1911,2091,1651,203407,800601.50
2014-03-261,2551,2571,2091,220651,200610
2014-03-251,2511,2921,2491,253405,400626.50
2014-03-241,2181,2801,2151,228481,800614
2014-03-201,1901,1921,1651,172204,800586
2014-03-191,2011,2181,1941,197255,100598.50
2014-03-181,1951,2141,1901,200127,600600
2014-03-171,2001,2081,1811,190114,200595
2014-03-141,2181,2241,1981,199259,000599.50
2014-03-131,2341,2391,2221,23188,800615.50
2014-03-121,2451,2451,2331,23698,400618
2014-03-111,2501,2741,2501,254103,000627
2014-03-101,2651,2701,2471,251185,300625.50
2014-03-071,2851,3041,2511,261275,800630.50
2014-03-061,2521,2691,2501,26586,500632.50
2014-03-051,2751,2781,2501,252118,300626
2014-03-041,2411,2721,2411,269102,200634.50
2014-03-031,2621,2661,2331,252164,800626
2014-02-281,2331,2881,2331,282522,200641
2014-02-271,2321,2331,2161,22693,000613
2014-02-261,2421,2421,2241,231112,400615.50
2014-02-251,2341,2471,2281,246165,000623
2014-02-241,2091,2341,2021,223198,100611.50
2014-02-211,1991,2151,1991,208144,500604
2014-02-201,1991,2081,1801,188135,600594
2014-02-191,2071,2091,1931,19872,800599
2014-02-181,1961,2151,1901,204153,700602
2014-02-171,1811,1991,1621,195174,400597.50
2014-02-141,1791,2131,1711,182305,700591
2014-02-131,1391,2001,1371,178603,300589
2014-02-121,1201,1201,1061,11695,600558
2014-02-101,1061,1231,1031,108167,400554
2014-02-071,0891,0891,0711,08395,400541.50
2014-02-061,0751,0781,0611,069112,400534.50
2014-02-051,0751,0821,0561,077139,600538.50
2014-02-041,1051,1051,0671,068220,100534
2014-02-031,1281,1391,1141,114115,500557
2014-01-311,1341,1381,1161,129104,200564.50
2014-01-301,1251,1361,1171,131136,000565.50
2014-01-291,1151,1421,1151,13976,500569.50
2014-01-281,1051,1111,1011,105156,600552.50
2014-01-271,1181,1181,1031,103111,300551.50
2014-01-241,1401,1431,1251,130133,800565
2014-01-231,1581,1601,1411,141107,100570.50
2014-01-221,1571,1601,1451,15788,700578.50
2014-01-211,1551,1591,1501,157104,800578.50
2014-01-201,1511,1531,1451,15051,900575
2014-01-171,1421,1491,1411,14575,500572.50
2014-01-161,1511,1571,1381,139117,500569.50
2014-01-151,1541,1591,1401,14893,200574
2014-01-141,1391,1541,1261,141221,500570.50
2014-01-101,1301,1391,1211,139141,100569.50
2014-01-091,1361,1361,1251,13579,600567.50
2014-01-081,1261,1381,1161,138111,200569
2014-01-071,1191,1231,1101,114184,800557
2014-01-061,1411,1441,1131,119270,500559.50

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