4921 (株)ファンケルの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,627	1,638	1,620	1,634	131,300	817
2016-12-29	1,621	1,630	1,617	1,627	175,100	813.50
2016-12-28	1,632	1,633	1,619	1,627	180,100	813.50
2016-12-27	1,646	1,653	1,632	1,640	220,400	820
2016-12-26	1,619	1,645	1,619	1,639	284,900	819.50
2016-12-22	1,617	1,619	1,604	1,619	199,700	809.50
2016-12-21	1,622	1,628	1,617	1,620	186,100	810
2016-12-20	1,629	1,629	1,616	1,619	193,000	809.50
2016-12-19	1,620	1,635	1,616	1,633	205,800	816.50
2016-12-16	1,623	1,628	1,617	1,621	139,700	810.50
2016-12-15	1,607	1,623	1,598	1,616	162,100	808
2016-12-14	1,633	1,640	1,606	1,607	232,300	803.50
2016-12-13	1,589	1,622	1,581	1,618	248,800	809
2016-12-12	1,578	1,589	1,570	1,583	202,400	791.50
2016-12-09	1,538	1,559	1,537	1,558	225,100	779
2016-12-08	1,550	1,555	1,540	1,551	161,200	775.50
2016-12-07	1,535	1,538	1,525	1,535	173,700	767.50
2016-12-06	1,560	1,560	1,535	1,539	215,400	769.50
2016-12-05	1,566	1,576	1,551	1,553	158,400	776.50
2016-12-02	1,578	1,584	1,561	1,566	205,200	783
2016-12-01	1,598	1,614	1,578	1,582	231,200	791
2016-11-30	1,585	1,591	1,575	1,581	246,300	790.50
2016-11-29	1,583	1,589	1,578	1,582	137,000	791
2016-11-28	1,590	1,607	1,584	1,586	281,800	793
2016-11-25	1,589	1,596	1,584	1,590	184,600	795
2016-11-24	1,584	1,589	1,573	1,581	131,900	790.50
2016-11-22	1,578	1,580	1,564	1,573	200,100	786.50
2016-11-21	1,580	1,590	1,577	1,582	177,700	791
2016-11-18	1,577	1,579	1,566	1,575	147,400	787.50
2016-11-17	1,556	1,582	1,556	1,564	220,800	782
2016-11-16	1,548	1,555	1,538	1,551	254,800	775.50
2016-11-15	1,544	1,555	1,537	1,543	255,300	771.50
2016-11-14	1,510	1,533	1,508	1,530	217,000	765
2016-11-11	1,525	1,530	1,492	1,503	322,600	751.50
2016-11-10	1,512	1,532	1,496	1,501	343,300	750.50
2016-11-09	1,530	1,546	1,475	1,490	304,600	745
2016-11-08	1,530	1,540	1,521	1,523	92,700	761.50
2016-11-07	1,519	1,536	1,510	1,524	179,900	762
2016-11-04	1,528	1,530	1,497	1,514	310,600	757
2016-11-02	1,548	1,553	1,522	1,543	381,500	771.50
2016-11-01	1,586	1,591	1,536	1,547	610,000	773.50
2016-10-31	1,588	1,613	1,534	1,587	874,300	793.50
2016-10-28	1,643	1,667	1,627	1,663	498,000	831.50
2016-10-27	1,652	1,674	1,643	1,651	171,300	825.50
2016-10-26	1,639	1,651	1,630	1,647	124,300	823.50
2016-10-25	1,646	1,646	1,632	1,643	167,100	821.50
2016-10-24	1,632	1,647	1,631	1,638	115,400	819
2016-10-21	1,631	1,633	1,614	1,624	240,800	812
2016-10-20	1,653	1,653	1,618	1,630	280,700	815
2016-10-19	1,665	1,668	1,645	1,653	308,700	826.50
2016-10-17	1,681	1,692	1,672	1,688	96,100	844
2016-10-13	1,707	1,714	1,690	1,709	165,000	854.50
2016-10-12	1,695	1,722	1,689	1,711	136,400	855.50
2016-10-11	1,716	1,719	1,700	1,705	120,400	852.50
2016-10-07	1,755	1,758	1,714	1,716	114,000	858
2016-10-06	1,750	1,775	1,744	1,762	174,800	881
2016-10-05	1,737	1,748	1,727	1,745	148,800	872.50
2016-10-04	1,729	1,734	1,711	1,732	91,900	866
2016-10-03	1,730	1,734	1,699	1,720	133,200	860
2016-09-30	1,690	1,723	1,679	1,717	165,900	858.50
2016-09-29	1,737	1,737	1,696	1,700	209,400	850
2016-09-28	1,750	1,768	1,726	1,737	186,200	868.50
2016-09-27	1,750	1,769	1,740	1,769	277,900	884.50
2016-09-26	1,745	1,765	1,740	1,750	163,700	875
2016-09-23	1,726	1,748	1,710	1,745	199,200	872.50
2016-09-21	1,723	1,730	1,691	1,725	207,300	862.50
2016-09-20	1,715	1,747	1,651	1,743	261,500	871.50
2016-09-16	1,735	1,743	1,725	1,738	161,500	869
2016-09-15	1,740	1,749	1,733	1,736	164,000	868
2016-09-14	1,720	1,762	1,720	1,741	384,000	870.50
2016-09-13	1,719	1,730	1,712	1,724	95,700	862
2016-09-12	1,695	1,727	1,689	1,718	132,100	859
2016-09-09	1,725	1,732	1,707	1,714	115,400	857
2016-09-08	1,722	1,737	1,712	1,725	190,800	862.50
2016-09-07	1,699	1,727	1,685	1,718	213,700	859
2016-09-06	1,682	1,709	1,680	1,707	238,300	853.50
2016-09-05	1,690	1,692	1,667	1,677	179,800	838.50
2016-09-02	1,700	1,700	1,660	1,672	274,100	836
2016-09-01	1,670	1,710	1,652	1,710	469,500	855
2016-08-31	1,654	1,654	1,610	1,633	216,800	816.50
2016-08-30	1,668	1,669	1,636	1,649	153,500	824.50
2016-08-29	1,709	1,714	1,642	1,659	176,500	829.50
2016-08-26	1,707	1,707	1,674	1,687	121,000	843.50
2016-08-25	1,723	1,730	1,709	1,716	83,700	858
2016-08-24	1,714	1,727	1,694	1,723	164,100	861.50
2016-08-23	1,690	1,718	1,686	1,714	204,900	857
2016-08-22	1,660	1,697	1,654	1,692	188,400	846
2016-08-19	1,646	1,650	1,626	1,636	154,800	818
2016-08-18	1,664	1,670	1,639	1,641	146,500	820.50
2016-08-17	1,644	1,679	1,641	1,664	270,600	832
2016-08-16	1,661	1,677	1,642	1,643	183,600	821.50
2016-08-15	1,685	1,694	1,655	1,662	180,300	831
2016-08-12	1,701	1,715	1,680	1,685	305,700	842.50
2016-08-10	1,683	1,720	1,683	1,708	121,800	854
2016-08-09	1,692	1,714	1,678	1,713	226,300	856.50
2016-08-08	1,723	1,730	1,673	1,692	212,800	846
2016-08-05	1,698	1,739	1,688	1,708	175,200	854
2016-08-04	1,738	1,740	1,681	1,699	276,000	849.50
2016-08-03	1,743	1,769	1,719	1,740	461,300	870
2016-08-02	1,712	1,767	1,704	1,743	573,800	871.50
2016-08-01	1,700	1,723	1,673	1,700	455,500	850
2016-07-29	1,668	1,729	1,654	1,721	881,200	860.50
2016-07-28	1,679	1,686	1,576	1,652	1,156,800	826
2016-07-27	1,474	1,497	1,457	1,489	257,300	744.50
2016-07-26	1,444	1,450	1,428	1,444	168,600	722
2016-07-25	1,480	1,480	1,435	1,444	273,900	722
2016-07-22	1,488	1,497	1,468	1,483	158,800	741.50
2016-07-21	1,549	1,549	1,502	1,506	107,000	753
2016-07-20	1,515	1,546	1,504	1,546	172,900	773
2016-07-19	1,492	1,516	1,483	1,515	160,900	757.50
2016-07-15	1,497	1,499	1,457	1,470	142,600	735
2016-07-14	1,475	1,498	1,466	1,490	137,000	745
2016-07-13	1,482	1,482	1,432	1,453	243,600	726.50
2016-07-12	1,475	1,489	1,463	1,466	139,700	733
2016-07-11	1,468	1,469	1,449	1,463	158,300	731.50
2016-07-08	1,469	1,471	1,404	1,404	160,500	702
2016-07-07	1,454	1,478	1,453	1,470	229,100	735
2016-07-06	1,431	1,460	1,430	1,459	128,700	729.50
2016-07-05	1,454	1,466	1,449	1,461	143,500	730.50
2016-07-04	1,422	1,455	1,421	1,454	118,300	727
2016-07-01	1,420	1,444	1,413	1,436	110,200	718
2016-06-30	1,432	1,445	1,416	1,417	148,800	708.50
2016-06-29	1,395	1,435	1,395	1,428	271,800	714
2016-06-28	1,349	1,413	1,344	1,402	222,400	701
2016-06-27	1,348	1,377	1,342	1,366	173,600	683
2016-06-24	1,414	1,425	1,311	1,328	345,300	664
2016-06-23	1,418	1,426	1,383	1,399	234,300	699.50
2016-06-22	1,441	1,442	1,421	1,425	137,100	712.50
2016-06-21	1,449	1,455	1,423	1,452	136,700	726
2016-06-20	1,428	1,448	1,421	1,432	171,400	716
2016-06-17	1,434	1,460	1,403	1,403	205,400	701.50
2016-06-16	1,451	1,460	1,406	1,407	169,200	703.50
2016-06-15	1,470	1,496	1,444	1,462	232,100	731
2016-06-14	1,461	1,496	1,450	1,468	454,200	734
2016-06-13	1,487	1,491	1,458	1,466	264,300	733
2016-06-10	1,498	1,530	1,491	1,503	474,500	751.50
2016-06-09	1,456	1,487	1,451	1,474	240,500	737
2016-06-08	1,458	1,466	1,444	1,463	165,100	731.50
2016-06-07	1,441	1,458	1,437	1,451	187,100	725.50
2016-06-06	1,439	1,439	1,414	1,433	146,500	716.50
2016-06-03	1,420	1,444	1,420	1,444	83,000	722
2016-06-02	1,445	1,449	1,422	1,426	151,000	713
2016-06-01	1,439	1,464	1,436	1,444	182,300	722
2016-05-31	1,448	1,457	1,426	1,456	224,900	728
2016-05-30	1,416	1,451	1,408	1,448	312,100	724
2016-05-27	1,412	1,412	1,387	1,403	245,200	701.50
2016-05-26	1,416	1,417	1,405	1,409	134,300	704.50
2016-05-25	1,429	1,433	1,400	1,410	389,900	705
2016-05-24	1,426	1,426	1,403	1,413	412,600	706.50
2016-05-23	1,483	1,489	1,408	1,427	723,200	713.50
2016-05-20	1,519	1,529	1,499	1,523	199,300	761.50
2016-05-19	1,526	1,533	1,514	1,525	115,300	762.50
2016-05-18	1,519	1,532	1,505	1,517	159,300	758.50
2016-05-17	1,520	1,544	1,514	1,530	177,700	765
2016-05-16	1,530	1,549	1,520	1,521	179,100	760.50
2016-05-13	1,544	1,555	1,529	1,542	223,200	771
2016-05-12	1,545	1,569	1,535	1,551	350,500	775.50
2016-05-11	1,542	1,565	1,525	1,539	365,700	769.50
2016-05-10	1,471	1,536	1,458	1,533	562,100	766.50
2016-05-09	1,408	1,451	1,390	1,450	446,500	725
2016-05-06	1,403	1,404	1,342	1,397	631,800	698.50
2016-05-02	1,431	1,438	1,375	1,405	551,200	702.50
2016-04-28	1,480	1,510	1,447	1,461	1,209,900	730.50
2016-04-27	1,583	1,586	1,511	1,541	346,400	770.50
2016-04-26	1,585	1,604	1,560	1,570	266,700	785
2016-04-25	1,623	1,624	1,575	1,578	230,300	789
2016-04-22	1,625	1,629	1,591	1,606	334,400	803
2016-04-21	1,590	1,639	1,589	1,624	442,000	812
2016-04-20	1,551	1,585	1,533	1,544	193,500	772
2016-04-19	1,537	1,549	1,520	1,543	161,500	771.50
2016-04-18	1,512	1,521	1,500	1,518	160,800	759
2016-04-15	1,523	1,544	1,518	1,521	148,600	760.50
2016-04-14	1,529	1,549	1,529	1,547	212,400	773.50
2016-04-13	1,476	1,508	1,468	1,503	270,100	751.50
2016-04-12	1,465	1,483	1,458	1,468	234,500	734
2016-04-11	1,470	1,479	1,454	1,462	161,100	731
2016-04-08	1,433	1,490	1,432	1,471	208,600	735.50
2016-04-07	1,433	1,464	1,430	1,454	150,900	727
2016-04-06	1,428	1,454	1,420	1,435	194,900	717.50
2016-04-05	1,480	1,480	1,430	1,431	351,600	715.50
2016-04-04	1,479	1,501	1,465	1,482	271,200	741
2016-04-01	1,520	1,521	1,452	1,457	353,800	728.50
2016-03-31	1,584	1,584	1,521	1,535	385,800	767.50
2016-03-30	1,565	1,595	1,561	1,575	379,500	787.50
2016-03-29	1,575	1,582	1,544	1,561	332,000	780.50
2016-03-28	1,604	1,620	1,565	1,600	569,700	800
2016-03-25	1,587	1,658	1,583	1,601	688,400	800.50
2016-03-24	1,519	1,600	1,515	1,594	959,700	797
2016-03-23	1,450	1,516	1,445	1,506	654,000	753
2016-03-22	1,384	1,432	1,383	1,432	270,300	716
2016-03-18	1,398	1,402	1,371	1,382	434,500	691
2016-03-17	1,416	1,425	1,395	1,402	321,000	701
2016-03-16	1,418	1,422	1,412	1,416	255,700	708
2016-03-15	1,429	1,431	1,412	1,425	307,100	712.50
2016-03-14	1,430	1,437	1,416	1,427	173,100	713.50
2016-03-11	1,392	1,422	1,387	1,415	219,800	707.50
2016-03-10	1,402	1,415	1,397	1,406	211,100	703
2016-03-09	1,410	1,415	1,390	1,393	207,900	696.50
2016-03-08	1,431	1,436	1,402	1,410	228,500	705
2016-03-07	1,447	1,447	1,425	1,431	207,500	715.50
2016-03-04	1,430	1,447	1,412	1,434	235,000	717
2016-03-03	1,423	1,437	1,414	1,428	255,000	714
2016-03-02	1,416	1,431	1,403	1,428	244,700	714
2016-03-01	1,393	1,416	1,384	1,398	339,800	699
2016-02-29	1,425	1,432	1,392	1,392	219,200	696
2016-02-26	1,408	1,414	1,390	1,398	195,000	699
2016-02-25	1,402	1,427	1,400	1,403	186,200	701.50
2016-02-24	1,400	1,431	1,388	1,410	254,300	705
2016-02-23	1,415	1,451	1,402	1,413	436,900	706.50
2016-02-22	1,313	1,394	1,312	1,391	424,500	695.50
2016-02-19	1,326	1,337	1,301	1,309	487,800	654.50
2016-02-18	1,355	1,355	1,321	1,332	451,600	666
2016-02-17	1,355	1,373	1,298	1,315	461,900	657.50
2016-02-16	1,359	1,399	1,350	1,369	332,600	684.50
2016-02-15	1,377	1,386	1,333	1,363	467,200	681.50
2016-02-12	1,344	1,367	1,305	1,308	341,900	654
2016-02-10	1,450	1,475	1,364	1,383	417,800	691.50
2016-02-09	1,504	1,508	1,433	1,442	327,500	721
2016-02-08	1,525	1,553	1,513	1,540	211,600	770
2016-02-05	1,515	1,537	1,501	1,525	186,000	762.50
2016-02-04	1,604	1,609	1,521	1,522	269,000	761
2016-02-03	1,593	1,621	1,584	1,612	269,300	806
2016-02-02	1,618	1,641	1,606	1,612	213,300	806
2016-02-01	1,585	1,629	1,580	1,625	339,700	812.50
2016-01-29	1,590	1,590	1,512	1,577	466,500	788.50
2016-01-28	1,478	1,519	1,476	1,498	369,600	749
2016-01-27	1,466	1,496	1,464	1,487	305,600	743.50
2016-01-26	1,447	1,456	1,432	1,441	226,700	720.50
2016-01-25	1,434	1,459	1,429	1,457	425,000	728.50
2016-01-22	1,416	1,428	1,349	1,411	694,400	705.50
2016-01-21	1,410	1,452	1,396	1,397	388,300	698.50
2016-01-20	1,455	1,471	1,412	1,420	449,000	710
2016-01-19	1,485	1,500	1,452	1,463	436,000	731.50
2016-01-18	1,500	1,505	1,463	1,482	410,600	741
2016-01-15	1,552	1,575	1,516	1,525	223,200	762.50
2016-01-14	1,550	1,558	1,512	1,539	276,000	769.50
2016-01-13	1,545	1,575	1,540	1,568	218,000	784
2016-01-12	1,599	1,608	1,529	1,529	299,200	764.50
2016-01-08	1,620	1,637	1,604	1,615	248,100	807.50
2016-01-07	1,636	1,664	1,622	1,626	202,200	813
2016-01-06	1,644	1,666	1,621	1,635	144,500	817.50
2016-01-05	1,652	1,659	1,633	1,644	205,800	822
2016-01-04	1,671	1,692	1,654	1,655	216,300	827.50

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 [2016年度]

4921 (株)ファンケルの時系列データ [2016年度]