4921 (株)ファンケルの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,350	3,380	3,310	3,330	119,400	1,665
2017-12-28	3,415	3,415	3,345	3,345	113,300	1,672.50
2017-12-27	3,310	3,435	3,300	3,420	295,400	1,710
2017-12-26	3,300	3,335	3,280	3,285	137,100	1,642.50
2017-12-25	3,205	3,295	3,200	3,295	142,400	1,647.50
2017-12-22	3,185	3,225	3,170	3,210	121,900	1,605
2017-12-21	3,150	3,200	3,120	3,195	186,400	1,597.50
2017-12-20	3,210	3,240	3,150	3,160	218,100	1,580
2017-12-19	3,255	3,260	3,205	3,210	238,300	1,605
2017-12-18	3,285	3,285	3,240	3,250	226,100	1,625
2017-12-15	3,285	3,305	3,255	3,285	207,200	1,642.50
2017-12-14	3,285	3,310	3,260	3,285	191,400	1,642.50
2017-12-13	3,270	3,295	3,240	3,255	149,100	1,627.50
2017-12-12	3,330	3,340	3,270	3,280	177,300	1,640
2017-12-11	3,380	3,385	3,310	3,335	188,800	1,667.50
2017-12-08	3,320	3,365	3,310	3,350	254,100	1,675
2017-12-07	3,270	3,345	3,265	3,335	159,800	1,667.50
2017-12-06	3,295	3,325	3,245	3,265	167,800	1,632.50
2017-12-05	3,300	3,345	3,280	3,300	191,200	1,650
2017-12-04	3,295	3,345	3,280	3,280	252,200	1,640
2017-12-01	3,235	3,290	3,235	3,280	216,900	1,640
2017-11-30	3,245	3,250	3,175	3,215	246,600	1,607.50
2017-11-29	3,245	3,265	3,215	3,250	161,000	1,625
2017-11-28	3,300	3,315	3,225	3,235	244,900	1,617.50
2017-11-27	3,235	3,320	3,235	3,285	383,200	1,642.50
2017-11-24	3,130	3,200	3,120	3,190	222,100	1,595
2017-11-22	3,185	3,185	3,130	3,155	222,100	1,577.50
2017-11-21	3,165	3,195	3,165	3,175	144,700	1,587.50
2017-11-20	3,120	3,180	3,120	3,170	196,000	1,585
2017-11-17	3,160	3,175	3,135	3,160	289,300	1,580
2017-11-16	3,050	3,180	3,045	3,160	270,400	1,580
2017-11-15	3,090	3,150	3,055	3,065	316,500	1,532.50
2017-11-13	3,140	3,155	3,110	3,120	239,800	1,560
2017-11-10	3,095	3,185	3,095	3,160	256,100	1,580
2017-11-09	3,160	3,210	3,105	3,125	474,100	1,562.50
2017-11-08	3,090	3,190	3,085	3,180	466,100	1,590
2017-11-07	2,955	3,055	2,949	3,055	409,700	1,527.50
2017-11-06	2,950	2,999	2,938	2,967	346,900	1,483.50
2017-11-02	2,959	2,977	2,922	2,970	336,400	1,485
2017-11-01	2,968	3,010	2,884	2,986	646,300	1,493
2017-10-31	2,853	3,035	2,843	2,982	1,343,400	1,491
2017-10-30	2,618	2,653	2,596	2,653	631,900	1,326.50
2017-10-27	2,630	2,630	2,611	2,626	148,700	1,313
2017-10-26	2,616	2,638	2,604	2,620	151,300	1,310
2017-10-25	2,638	2,640	2,622	2,623	151,600	1,311.50
2017-10-24	2,626	2,649	2,616	2,634	169,600	1,317
2017-10-23	2,660	2,660	2,634	2,647	199,300	1,323.50
2017-10-20	2,614	2,657	2,614	2,645	254,200	1,322.50
2017-10-19	2,673	2,687	2,615	2,645	289,800	1,322.50
2017-10-18	2,628	2,664	2,624	2,644	253,300	1,322
2017-10-17	2,634	2,649	2,608	2,629	280,100	1,314.50
2017-10-16	2,597	2,643	2,594	2,634	304,900	1,317
2017-10-13	2,535	2,615	2,535	2,594	533,300	1,297
2017-10-12	2,543	2,560	2,519	2,530	275,400	1,265
2017-10-11	2,519	2,558	2,511	2,531	340,700	1,265.50
2017-10-10	2,512	2,528	2,492	2,519	275,200	1,259.50
2017-10-06	2,482	2,514	2,474	2,508	270,800	1,254
2017-10-05	2,528	2,531	2,479	2,495	294,500	1,247.50
2017-10-04	2,464	2,557	2,461	2,519	669,800	1,259.50
2017-10-03	2,441	2,445	2,405	2,414	265,000	1,207
2017-10-02	2,454	2,480	2,441	2,447	311,200	1,223.50
2017-09-29	2,424	2,448	2,414	2,430	207,900	1,215
2017-09-28	2,392	2,435	2,385	2,433	259,300	1,216.50
2017-09-27	2,373	2,392	2,349	2,391	192,900	1,195.50
2017-09-26	2,389	2,408	2,376	2,401	176,100	1,200.50
2017-09-25	2,361	2,392	2,358	2,386	178,000	1,193
2017-09-22	2,385	2,387	2,336	2,368	317,500	1,184
2017-09-21	2,386	2,406	2,385	2,402	204,000	1,201
2017-09-20	2,439	2,440	2,391	2,392	281,100	1,196
2017-09-19	2,418	2,433	2,393	2,431	277,200	1,215.50
2017-09-15	2,468	2,471	2,419	2,431	261,700	1,215.50
2017-09-14	2,450	2,490	2,440	2,453	230,400	1,226.50
2017-09-13	2,476	2,476	2,433	2,437	295,900	1,218.50
2017-09-12	2,488	2,538	2,454	2,467	437,000	1,233.50
2017-09-11	2,442	2,490	2,441	2,477	191,700	1,238.50
2017-09-08	2,431	2,468	2,431	2,442	196,300	1,221
2017-09-07	2,472	2,478	2,439	2,458	184,200	1,229
2017-09-06	2,439	2,482	2,416	2,453	328,400	1,226.50
2017-09-05	2,545	2,548	2,444	2,446	256,000	1,223
2017-09-04	2,542	2,549	2,508	2,531	224,100	1,265.50
2017-09-01	2,587	2,587	2,557	2,568	211,500	1,284
2017-08-31	2,598	2,600	2,540	2,587	384,600	1,293.50
2017-08-30	2,555	2,618	2,555	2,604	467,300	1,302
2017-08-29	2,464	2,556	2,461	2,544	429,100	1,272
2017-08-28	2,444	2,477	2,444	2,471	154,000	1,235.50
2017-08-25	2,453	2,453	2,431	2,443	130,900	1,221.50
2017-08-24	2,473	2,479	2,457	2,457	128,900	1,228.50
2017-08-23	2,435	2,476	2,431	2,472	170,600	1,236
2017-08-22	2,428	2,473	2,425	2,469	311,500	1,234.50
2017-08-21	2,414	2,430	2,404	2,409	138,400	1,204.50
2017-08-18	2,410	2,423	2,394	2,406	186,600	1,203
2017-08-17	2,451	2,462	2,412	2,416	250,400	1,208
2017-08-16	2,488	2,514	2,460	2,460	337,800	1,230
2017-08-15	2,465	2,499	2,452	2,489	273,200	1,244.50
2017-08-14	2,458	2,492	2,447	2,475	341,800	1,237.50
2017-08-10	2,350	2,490	2,343	2,490	977,800	1,245
2017-08-09	2,258	2,294	2,246	2,286	251,700	1,143
2017-08-08	2,296	2,299	2,260	2,270	248,100	1,135
2017-08-07	2,310	2,310	2,282	2,296	235,200	1,148
2017-08-04	2,319	2,326	2,307	2,317	212,000	1,158.50
2017-08-03	2,335	2,348	2,320	2,329	208,400	1,164.50
2017-08-02	2,380	2,380	2,336	2,344	285,400	1,172
2017-08-01	2,347	2,383	2,302	2,377	465,500	1,188.50
2017-07-31	2,332	2,399	2,328	2,372	758,300	1,186
2017-07-28	2,250	2,333	2,243	2,327	971,700	1,163.50
2017-07-27	2,166	2,194	2,160	2,177	233,400	1,088.50
2017-07-26	2,183	2,187	2,165	2,168	222,600	1,084
2017-07-25	2,182	2,190	2,167	2,169	202,100	1,084.50
2017-07-24	2,164	2,185	2,138	2,177	226,400	1,088.50
2017-07-21	2,166	2,168	2,146	2,164	126,600	1,082
2017-07-20	2,134	2,170	2,134	2,167	330,900	1,083.50
2017-07-19	2,105	2,131	2,101	2,129	216,500	1,064.50
2017-07-18	2,074	2,107	2,060	2,105	215,400	1,052.50
2017-07-14	2,080	2,085	2,065	2,074	122,400	1,037
2017-07-13	2,087	2,104	2,067	2,079	138,700	1,039.50
2017-07-12	2,091	2,102	2,068	2,078	206,600	1,039
2017-07-11	2,068	2,113	2,065	2,099	323,500	1,049.50
2017-07-10	2,056	2,077	2,054	2,059	176,600	1,029.50
2017-07-07	2,041	2,064	2,029	2,045	256,900	1,022.50
2017-07-06	2,055	2,068	2,047	2,056	206,000	1,028
2017-07-05	2,017	2,045	2,011	2,045	260,900	1,022.50
2017-07-04	2,072	2,072	2,028	2,035	219,800	1,017.50
2017-07-03	2,060	2,074	2,046	2,074	252,700	1,037
2017-06-30	2,069	2,070	2,046	2,065	241,100	1,032.50
2017-06-29	2,080	2,096	2,047	2,095	504,400	1,047.50
2017-06-28	2,126	2,127	2,089	2,089	208,300	1,044.50
2017-06-27	2,155	2,200	2,125	2,130	548,400	1,065
2017-06-26	2,122	2,148	2,115	2,148	281,800	1,074
2017-06-23	2,115	2,139	2,113	2,121	279,100	1,060.50
2017-06-22	2,107	2,142	2,103	2,119	299,200	1,059.50
2017-06-21	2,117	2,138	2,105	2,105	226,300	1,052.50
2017-06-20	2,132	2,155	2,122	2,126	320,700	1,063
2017-06-19	2,109	2,164	2,109	2,132	254,500	1,066
2017-06-16	2,130	2,136	2,100	2,107	193,300	1,053.50
2017-06-15	2,110	2,147	2,105	2,124	505,600	1,062
2017-06-14	2,124	2,156	2,110	2,110	215,500	1,055
2017-06-13	2,101	2,134	2,101	2,120	157,400	1,060
2017-06-12	2,114	2,133	2,093	2,120	196,200	1,060
2017-06-09	2,147	2,165	2,134	2,134	202,500	1,067
2017-06-08	2,200	2,200	2,167	2,167	285,800	1,083.50
2017-06-07	2,211	2,224	2,182	2,202	328,600	1,101
2017-06-06	2,219	2,226	2,178	2,211	546,900	1,105.50
2017-06-05	2,130	2,230	2,129	2,219	843,300	1,109.50
2017-06-02	2,103	2,113	2,082	2,096	331,500	1,048
2017-06-01	2,080	2,131	2,080	2,118	540,300	1,059
2017-05-31	2,091	2,109	2,075	2,079	270,600	1,039.50
2017-05-30	2,088	2,108	2,088	2,093	255,900	1,046.50
2017-05-29	2,052	2,093	2,052	2,082	264,900	1,041
2017-05-26	2,080	2,087	2,051	2,076	272,900	1,038
2017-05-25	2,072	2,104	2,070	2,086	342,400	1,043
2017-05-24	2,098	2,110	2,087	2,095	338,400	1,047.50
2017-05-23	2,098	2,106	2,086	2,092	507,500	1,046
2017-05-22	2,043	2,078	2,028	2,060	508,100	1,030
2017-05-19	2,056	2,084	2,049	2,062	344,100	1,031
2017-05-18	2,010	2,080	2,010	2,077	813,400	1,038.50
2017-05-17	1,980	2,026	1,980	2,017	683,400	1,008.50
2017-05-16	1,947	1,977	1,946	1,967	326,000	983.50
2017-05-15	1,915	1,958	1,911	1,958	394,600	979
2017-05-12	1,910	1,933	1,899	1,915	328,200	957.50
2017-05-11	1,900	1,926	1,899	1,910	401,500	955
2017-05-10	1,882	1,900	1,872	1,886	300,200	943
2017-05-09	1,867	1,888	1,844	1,881	325,900	940.50
2017-05-08	1,881	1,907	1,857	1,871	677,300	935.50
2017-05-02	1,910	1,932	1,867	1,868	658,000	934
2017-05-01	1,835	1,937	1,835	1,922	1,099,600	961
2017-04-28	1,755	1,887	1,754	1,875	1,865,900	937.50
2017-04-27	1,725	1,730	1,691	1,695	507,000	847.50
2017-04-26	1,715	1,733	1,706	1,719	355,800	859.50
2017-04-25	1,713	1,722	1,709	1,712	382,600	856
2017-04-24	1,700	1,716	1,699	1,707	342,400	853.50
2017-04-21	1,680	1,699	1,672	1,698	312,500	849
2017-04-20	1,666	1,684	1,665	1,678	281,900	839
2017-04-19	1,649	1,668	1,649	1,659	263,300	829.50
2017-04-18	1,648	1,652	1,634	1,646	169,000	823
2017-04-17	1,630	1,643	1,626	1,639	210,300	819.50
2017-04-14	1,640	1,647	1,619	1,621	194,200	810.50
2017-04-13	1,634	1,654	1,634	1,643	432,800	821.50
2017-04-12	1,640	1,642	1,617	1,632	172,600	816
2017-04-11	1,645	1,668	1,642	1,650	449,800	825
2017-04-10	1,642	1,645	1,620	1,637	171,400	818.50
2017-04-07	1,603	1,645	1,596	1,631	448,800	815.50
2017-04-06	1,627	1,631	1,581	1,581	248,900	790.50
2017-04-05	1,634	1,646	1,628	1,634	245,100	817
2017-04-04	1,626	1,638	1,613	1,625	360,200	812.50
2017-04-03	1,604	1,613	1,590	1,609	231,600	804.50
2017-03-31	1,628	1,637	1,600	1,600	263,700	800
2017-03-30	1,620	1,639	1,611	1,615	377,600	807.50
2017-03-29	1,625	1,626	1,601	1,619	458,700	809.50
2017-03-28	1,673	1,674	1,655	1,663	610,500	831.50
2017-03-27	1,673	1,679	1,663	1,667	357,400	833.50
2017-03-24	1,668	1,676	1,660	1,673	261,400	836.50
2017-03-23	1,690	1,691	1,662	1,669	365,700	834.50
2017-03-22	1,670	1,694	1,661	1,686	310,500	843
2017-03-21	1,692	1,692	1,659	1,686	433,400	843
2017-03-17	1,704	1,713	1,690	1,697	290,700	848.50
2017-03-16	1,703	1,708	1,696	1,702	205,400	851
2017-03-15	1,701	1,705	1,690	1,703	180,200	851.50
2017-03-14	1,712	1,716	1,697	1,700	274,800	850
2017-03-13	1,697	1,715	1,696	1,702	283,100	851
2017-03-10	1,681	1,696	1,673	1,693	253,500	846.50
2017-03-09	1,685	1,685	1,670	1,673	179,100	836.50
2017-03-08	1,678	1,687	1,670	1,681	243,500	840.50
2017-03-07	1,661	1,678	1,655	1,676	172,300	838
2017-03-06	1,660	1,669	1,654	1,661	139,700	830.50
2017-03-03	1,660	1,668	1,652	1,655	206,100	827.50
2017-03-02	1,670	1,670	1,658	1,660	231,700	830
2017-03-01	1,660	1,667	1,650	1,660	258,100	830
2017-02-28	1,673	1,674	1,657	1,657	247,200	828.50
2017-02-27	1,672	1,682	1,667	1,673	283,800	836.50
2017-02-24	1,648	1,673	1,641	1,664	228,900	832
2017-02-23	1,640	1,648	1,636	1,648	199,000	824
2017-02-22	1,630	1,635	1,625	1,635	218,600	817.50
2017-02-21	1,614	1,626	1,614	1,625	194,900	812.50
2017-02-20	1,620	1,620	1,606	1,614	184,200	807
2017-02-17	1,612	1,622	1,606	1,614	164,400	807
2017-02-16	1,623	1,634	1,607	1,612	266,600	806
2017-02-15	1,618	1,625	1,613	1,617	200,500	808.50
2017-02-14	1,602	1,623	1,602	1,612	435,800	806
2017-02-13	1,597	1,597	1,586	1,594	252,200	797
2017-02-10	1,573	1,580	1,565	1,580	308,600	790
2017-02-09	1,559	1,563	1,556	1,562	170,600	781
2017-02-08	1,558	1,560	1,544	1,552	211,200	776
2017-02-07	1,561	1,563	1,552	1,553	233,000	776.50
2017-02-06	1,556	1,560	1,543	1,560	290,300	780
2017-02-03	1,544	1,544	1,521	1,530	416,000	765
2017-02-02	1,571	1,573	1,535	1,537	629,300	768.50
2017-02-01	1,560	1,564	1,553	1,561	632,200	780.50
2017-01-31	1,631	1,633	1,552	1,558	1,665,700	779
2017-01-30	1,714	1,716	1,685	1,699	237,400	849.50
2017-01-27	1,720	1,727	1,707	1,713	178,400	856.50
2017-01-26	1,708	1,729	1,706	1,728	198,200	864
2017-01-25	1,700	1,704	1,686	1,692	111,400	846
2017-01-24	1,687	1,699	1,675	1,686	128,700	843
2017-01-23	1,707	1,707	1,683	1,685	128,100	842.50
2017-01-20	1,700	1,713	1,698	1,707	176,500	853.50
2017-01-19	1,685	1,694	1,678	1,691	93,200	845.50
2017-01-18	1,685	1,706	1,662	1,670	157,300	835
2017-01-17	1,700	1,705	1,666	1,666	134,700	833
2017-01-16	1,700	1,718	1,687	1,698	160,300	849
2017-01-13	1,674	1,699	1,673	1,692	144,300	846
2017-01-12	1,699	1,699	1,666	1,671	185,400	835.50
2017-01-11	1,706	1,711	1,687	1,688	178,400	844
2017-01-10	1,719	1,729	1,701	1,708	255,000	854
2017-01-06	1,700	1,724	1,700	1,718	304,700	859
2017-01-05	1,680	1,712	1,680	1,692	342,800	846
2017-01-04	1,640	1,675	1,640	1,667	434,200	833.50

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 [2017年度]

4921 (株)ファンケルの時系列データ [2017年度]