4921 (株)ファンケルの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,955	2,959	2,882	2,912	604,600	2,912
2019-12-27	2,978	2,978	2,933	2,934	340,300	2,934
2019-12-26	2,975	3,005	2,945	2,951	445,600	2,951
2019-12-25	2,996	3,005	2,973	2,974	255,000	2,974
2019-12-24	3,005	3,010	2,984	2,996	354,900	2,996
2019-12-23	2,996	3,010	2,988	3,005	466,500	3,005
2019-12-20	2,974	3,010	2,962	2,986	1,103,400	2,986
2019-12-19	2,883	2,956	2,883	2,941	1,171,100	2,941
2019-12-18	2,845	2,896	2,828	2,888	1,011,000	2,888
2019-12-17	2,850	2,853	2,807	2,839	844,100	2,839
2019-12-16	2,754	2,839	2,746	2,831	1,022,100	2,831
2019-12-13	2,783	2,799	2,753	2,766	1,252,100	2,766
2019-12-12	2,860	2,860	2,772	2,782	1,228,100	2,782
2019-12-11	2,865	2,890	2,848	2,860	667,500	2,860
2019-12-10	2,841	2,863	2,825	2,850	585,100	2,850
2019-12-09	2,849	2,858	2,823	2,855	570,200	2,855
2019-12-06	2,844	2,856	2,819	2,831	558,600	2,831
2019-12-05	2,851	2,862	2,826	2,846	583,600	2,846
2019-12-04	2,870	2,892	2,842	2,851	827,200	2,851
2019-12-03	2,905	2,908	2,887	2,899	521,800	2,899
2019-12-02	2,939	2,959	2,925	2,934	373,100	2,934
2019-11-29	2,939	2,950	2,908	2,922	557,600	2,922
2019-11-28	2,990	2,997	2,947	2,949	447,400	2,949
2019-11-27	2,985	3,005	2,974	2,983	461,200	2,983
2019-11-26	3,030	3,030	2,970	2,983	446,200	2,983
2019-11-25	3,005	3,045	2,991	3,010	481,800	3,010
2019-11-22	3,060	3,065	3,010	3,020	376,200	3,020
2019-11-21	3,075	3,085	2,975	3,040	897,000	3,040
2019-11-20	3,060	3,095	3,050	3,095	399,900	3,095
2019-11-19	3,050	3,090	3,040	3,055	404,800	3,055
2019-11-18	3,045	3,050	3,010	3,045	271,200	3,045
2019-11-15	3,025	3,060	3,010	3,045	347,800	3,045
2019-11-14	3,025	3,080	3,005	3,055	882,700	3,055
2019-11-13	2,960	2,994	2,960	2,986	689,100	2,986
2019-11-12	2,901	2,958	2,890	2,952	837,100	2,952
2019-11-11	2,948	2,963	2,883	2,923	705,200	2,923
2019-11-08	2,996	3,005	2,897	2,925	1,080,900	2,925
2019-11-07	3,040	3,040	2,978	2,990	631,200	2,990
2019-11-06	3,030	3,065	2,991	3,040	631,500	3,040
2019-11-05	3,105	3,110	3,030	3,030	713,200	3,030
2019-11-01	3,050	3,135	3,045	3,090	700,900	3,090
2019-10-31	3,010	3,165	2,999	3,075	2,734,400	3,075
2019-10-30	2,816	2,881	2,808	2,862	1,559,500	2,862
2019-10-29	2,828	2,844	2,785	2,793	814,200	2,793
2019-10-28	2,802	2,822	2,779	2,812	482,600	2,812
2019-10-25	2,817	2,827	2,793	2,811	532,800	2,811
2019-10-24	2,807	2,840	2,784	2,795	575,000	2,795
2019-10-23	2,746	2,796	2,707	2,788	1,217,500	2,788
2019-10-21	2,805	2,813	2,764	2,764	541,100	2,764
2019-10-18	2,881	2,885	2,793	2,812	629,400	2,812
2019-10-17	2,845	2,882	2,831	2,860	448,500	2,860
2019-10-16	2,862	2,904	2,822	2,846	701,100	2,846
2019-10-15	2,892	2,900	2,817	2,844	598,000	2,844
2019-10-11	2,875	2,883	2,825	2,855	489,800	2,855
2019-10-10	2,864	2,864	2,812	2,856	410,700	2,856
2019-10-09	2,833	2,878	2,828	2,864	641,800	2,864
2019-10-08	2,829	2,852	2,801	2,835	920,600	2,835
2019-10-07	2,792	2,859	2,774	2,838	592,400	2,838
2019-10-04	2,803	2,803	2,763	2,783	734,100	2,783
2019-10-03	2,830	2,838	2,789	2,821	727,600	2,821
2019-10-02	2,851	2,931	2,844	2,877	818,700	2,877
2019-10-01	2,873	2,894	2,831	2,844	587,900	2,844
2019-09-30	2,851	2,896	2,845	2,873	748,700	2,873
2019-09-27	2,815	2,864	2,806	2,861	890,200	2,861
2019-09-26	2,849	2,849	2,800	2,815	784,900	2,815
2019-09-25	2,762	2,852	2,752	2,807	1,044,400	2,807
2019-09-24	2,765	2,809	2,745	2,774	742,400	2,774
2019-09-20	2,810	2,824	2,753	2,754	848,100	2,754
2019-09-19	2,835	2,839	2,772	2,783	1,280,400	2,783
2019-09-18	2,846	2,891	2,791	2,831	1,261,800	2,831
2019-09-17	2,798	2,853	2,788	2,843	1,702,300	2,843
2019-09-13	2,715	2,765	2,691	2,765	1,229,400	2,765
2019-09-12	2,665	2,704	2,656	2,679	746,100	2,679
2019-09-11	2,589	2,658	2,583	2,643	839,300	2,643
2019-09-10	2,580	2,612	2,553	2,595	726,900	2,595
2019-09-09	2,590	2,619	2,546	2,612	569,800	2,612
2019-09-06	2,609	2,660	2,560	2,604	830,800	2,604
2019-09-05	2,578	2,620	2,563	2,595	788,200	2,595
2019-09-04	2,558	2,576	2,537	2,538	515,400	2,538
2019-09-03	2,586	2,595	2,568	2,587	480,000	2,587
2019-09-02	2,570	2,587	2,561	2,587	768,100	2,587
2019-08-30	2,557	2,585	2,535	2,580	821,800	2,580
2019-08-29	2,505	2,516	2,470	2,513	731,600	2,513
2019-08-28	2,445	2,514	2,435	2,498	652,300	2,498
2019-08-27	2,454	2,493	2,448	2,451	656,900	2,451
2019-08-26	2,416	2,470	2,413	2,460	953,700	2,460
2019-08-23	2,485	2,512	2,463	2,495	693,700	2,495
2019-08-22	2,435	2,501	2,419	2,481	1,285,200	2,481
2019-08-21	2,498	2,498	2,414	2,415	1,227,600	2,415
2019-08-20	2,480	2,540	2,459	2,539	593,800	2,539
2019-08-19	2,483	2,483	2,442	2,468	506,600	2,468
2019-08-16	2,448	2,468	2,425	2,458	644,400	2,458
2019-08-15	2,445	2,475	2,430	2,458	813,300	2,458
2019-08-14	2,521	2,560	2,495	2,516	989,800	2,516
2019-08-13	2,490	2,526	2,453	2,471	989,900	2,471
2019-08-09	2,509	2,582	2,508	2,558	1,188,700	2,558
2019-08-08	2,522	2,529	2,460	2,494	833,900	2,494
2019-08-07	2,520	2,530	2,436	2,494	2,489,700	2,494
2019-08-06	2,319	2,436	2,316	2,425	1,079,100	2,425
2019-08-05	2,504	2,504	2,345	2,401	1,833,600	2,401
2019-08-02	2,521	2,551	2,488	2,511	1,460,800	2,511
2019-08-01	2,702	2,702	2,511	2,575	3,533,000	2,575
2019-07-31	2,690	2,813	2,675	2,752	2,200,800	2,752
2019-07-30	2,707	2,732	2,674	2,701	888,600	2,701
2019-07-29	2,716	2,750	2,682	2,695	701,500	2,695
2019-07-26	2,700	2,707	2,674	2,699	623,000	2,699
2019-07-25	2,684	2,730	2,684	2,692	568,600	2,692
2019-07-24	2,758	2,770	2,683	2,697	773,800	2,697
2019-07-23	2,672	2,759	2,666	2,735	976,200	2,735
2019-07-22	2,662	2,686	2,636	2,641	681,400	2,641
2019-07-19	2,625	2,693	2,596	2,678	1,012,500	2,678
2019-07-18	2,714	2,722	2,632	2,638	783,300	2,638
2019-07-17	2,738	2,741	2,679	2,721	833,000	2,721
2019-07-16	2,690	2,737	2,684	2,717	1,043,300	2,717
2019-07-12	2,651	2,692	2,643	2,680	789,300	2,680
2019-07-11	2,624	2,646	2,611	2,638	678,200	2,638
2019-07-10	2,609	2,614	2,577	2,610	786,100	2,610
2019-07-09	2,651	2,655	2,606	2,624	613,000	2,624
2019-07-08	2,708	2,711	2,641	2,651	712,000	2,651
2019-07-05	2,697	2,711	2,684	2,708	537,000	2,708
2019-07-04	2,689	2,706	2,668	2,693	588,700	2,693
2019-07-03	2,709	2,725	2,651	2,665	800,800	2,665
2019-07-02	2,736	2,750	2,675	2,696	974,800	2,696
2019-07-01	2,690	2,759	2,681	2,753	1,065,200	2,753
2019-06-28	2,678	2,682	2,614	2,650	1,045,500	2,650
2019-06-27	2,699	2,702	2,600	2,664	1,939,500	2,664
2019-06-26	2,816	2,818	2,695	2,704	1,369,800	2,704
2019-06-25	2,863	2,888	2,832	2,840	515,500	2,840
2019-06-24	2,847	2,890	2,808	2,863	773,900	2,863
2019-06-21	2,975	2,975	2,792	2,844	2,308,900	2,844
2019-06-20	2,917	2,994	2,911	2,989	655,400	2,989
2019-06-19	2,867	2,918	2,840	2,918	741,300	2,918
2019-06-18	2,896	2,914	2,801	2,814	727,700	2,814
2019-06-17	2,915	2,927	2,882	2,893	420,000	2,893
2019-06-14	2,874	2,921	2,824	2,909	727,900	2,909
2019-06-13	2,904	2,934	2,874	2,886	555,200	2,886
2019-06-12	2,996	3,005	2,890	2,897	1,144,100	2,897
2019-06-11	2,974	3,015	2,955	3,005	834,100	3,005
2019-06-10	2,897	2,993	2,879	2,981	1,011,000	2,981
2019-06-07	2,891	2,927	2,828	2,857	835,400	2,857
2019-06-06	2,878	2,913	2,864	2,871	907,100	2,871
2019-06-05	2,810	2,870	2,783	2,860	1,100,700	2,860
2019-06-04	2,746	2,808	2,719	2,749	924,900	2,749
2019-06-03	2,842	2,871	2,728	2,759	1,379,500	2,759
2019-05-31	2,887	2,958	2,880	2,936	1,523,900	2,936
2019-05-30	2,875	2,892	2,820	2,892	1,200,200	2,892
2019-05-29	2,850	2,915	2,817	2,891	1,502,600	2,891
2019-05-28	2,840	2,905	2,840	2,880	1,121,800	2,880
2019-05-27	2,800	2,839	2,749	2,839	908,300	2,839
2019-05-24	2,836	2,852	2,758	2,769	1,340,700	2,769
2019-05-23	2,889	2,917	2,852	2,864	1,224,400	2,864
2019-05-22	2,759	2,841	2,738	2,808	1,555,200	2,808
2019-05-21	2,830	2,835	2,734	2,764	1,664,700	2,764
2019-05-20	2,999	3,005	2,829	2,866	1,410,300	2,866
2019-05-17	3,030	3,045	2,982	3,010	595,100	3,010
2019-05-16	3,110	3,115	2,959	3,010	893,500	3,010
2019-05-15	3,050	3,115	3,005	3,105	663,200	3,105
2019-05-14	2,944	3,045	2,938	3,010	872,400	3,010
2019-05-13	3,070	3,075	3,015	3,025	745,500	3,025
2019-05-10	3,110	3,180	3,080	3,110	638,400	3,110
2019-05-09	3,135	3,165	3,110	3,125	621,400	3,125
2019-05-08	3,190	3,250	3,145	3,160	800,000	3,160
2019-05-07	3,250	3,330	3,180	3,275	927,600	3,275
2019-04-26	3,200	3,330	3,190	3,300	1,628,300	3,300
2019-04-25	3,145	3,175	3,115	3,175	699,400	3,175
2019-04-24	3,135	3,150	3,085	3,120	640,000	3,120
2019-04-23	3,100	3,145	3,085	3,135	684,900	3,135
2019-04-22	3,060	3,130	3,050	3,105	678,800	3,105
2019-04-19	2,977	3,080	2,965	3,065	1,153,200	3,065
2019-04-18	2,921	3,015	2,921	2,949	1,745,300	2,949
2019-04-17	2,858	2,885	2,838	2,871	542,200	2,871
2019-04-16	2,840	2,870	2,831	2,840	477,500	2,840
2019-04-15	2,813	2,863	2,813	2,853	854,200	2,853
2019-04-12	2,742	2,770	2,709	2,763	592,900	2,763
2019-04-11	2,724	2,772	2,701	2,755	869,800	2,755
2019-04-10	2,647	2,706	2,645	2,692	417,800	2,692
2019-04-09	2,712	2,718	2,651	2,689	478,500	2,689
2019-04-08	2,680	2,725	2,669	2,704	437,900	2,704
2019-04-05	2,735	2,761	2,673	2,685	589,900	2,685
2019-04-04	2,711	2,742	2,655	2,735	519,600	2,735
2019-04-03	2,654	2,722	2,596	2,706	1,170,500	2,706
2019-04-02	2,822	2,825	2,678	2,695	1,276,300	2,695
2019-04-01	2,899	2,913	2,771	2,781	1,112,100	2,781
2019-03-29	2,820	2,864	2,801	2,860	918,800	2,860
2019-03-28	2,869	2,869	2,803	2,805	652,700	2,805
2019-03-27	2,841	2,875	2,821	2,870	740,500	2,870
2019-03-26	2,830	2,894	2,828	2,861	1,064,200	2,861
2019-03-25	2,835	2,849	2,770	2,801	1,117,100	2,801
2019-03-22	2,895	2,947	2,884	2,909	1,178,600	2,909
2019-03-20	2,825	2,916	2,825	2,871	1,444,700	2,871
2019-03-19	2,800	2,843	2,772	2,840	946,800	2,840
2019-03-18	2,735	2,829	2,727	2,829	1,255,300	2,829
2019-03-15	2,640	2,697	2,634	2,692	830,800	2,692
2019-03-14	2,665	2,667	2,618	2,648	538,700	2,648
2019-03-13	2,639	2,678	2,625	2,656	717,500	2,656
2019-03-12	2,652	2,661	2,623	2,632	502,000	2,632
2019-03-11	2,614	2,649	2,589	2,608	595,000	2,608
2019-03-08	2,560	2,622	2,543	2,609	691,900	2,609
2019-03-07	2,692	2,702	2,610	2,624	960,100	2,624
2019-03-06	2,633	2,710	2,604	2,704	1,057,800	2,704
2019-03-05	2,607	2,656	2,605	2,617	642,800	2,617
2019-03-04	2,659	2,685	2,626	2,653	792,200	2,653
2019-03-01	2,542	2,604	2,529	2,604	735,700	2,604
2019-02-28	2,580	2,580	2,501	2,525	883,400	2,525
2019-02-27	2,596	2,619	2,558	2,581	1,354,800	2,581
2019-02-26	2,584	2,655	2,582	2,626	1,080,000	2,626
2019-02-25	2,556	2,644	2,543	2,609	1,108,300	2,609
2019-02-22	2,505	2,568	2,491	2,551	795,100	2,551
2019-02-21	2,518	2,548	2,464	2,531	896,600	2,531
2019-02-20	2,492	2,560	2,481	2,518	911,800	2,518
2019-02-19	2,490	2,524	2,456	2,503	723,700	2,503
2019-02-18	2,493	2,514	2,452	2,487	894,600	2,487
2019-02-15	2,404	2,457	2,404	2,431	559,100	2,431
2019-02-14	2,445	2,511	2,428	2,453	860,700	2,453
2019-02-13	2,399	2,489	2,378	2,450	1,106,800	2,450
2019-02-12	2,325	2,378	2,311	2,368	1,055,000	2,368
2019-02-08	2,338	2,356	2,258	2,279	1,269,500	2,279
2019-02-07	2,490	2,529	2,360	2,388	1,229,900	2,388
2019-02-06	2,480	2,589	2,461	2,492	1,773,300	2,492
2019-02-05	2,460	2,478	2,420	2,433	979,800	2,433
2019-02-04	2,380	2,475	2,380	2,467	1,442,700	2,467
2019-02-01	2,393	2,424	2,365	2,370	1,333,500	2,370
2019-01-31	2,256	2,420	2,216	2,354	4,584,900	2,354
2019-01-30	2,419	2,465	2,392	2,456	1,814,200	2,456
2019-01-29	2,389	2,407	2,306	2,402	1,921,100	2,402
2019-01-28	2,409	2,510	2,385	2,449	1,805,600	2,449
2019-01-25	2,298	2,402	2,272	2,372	1,471,000	2,372
2019-01-24	2,262	2,326	2,244	2,321	879,700	2,321
2019-01-23	2,288	2,300	2,241	2,276	842,700	2,276
2019-01-22	2,374	2,375	2,293	2,308	621,900	2,308
2019-01-21	2,350	2,374	2,321	2,339	711,000	2,339
2019-01-18	2,318	2,380	2,294	2,313	1,078,300	2,313
2019-01-17	2,265	2,325	2,251	2,298	1,356,800	2,298
2019-01-16	2,190	2,257	2,131	2,232	2,455,500	2,232
2019-01-15	2,244	2,348	2,235	2,257	2,236,900	2,257
2019-01-11	2,400	2,439	2,288	2,294	2,336,100	2,294
2019-01-10	2,501	2,528	2,401	2,410	1,224,200	2,410
2019-01-09	2,493	2,542	2,441	2,529	1,407,800	2,529
2019-01-08	2,597	2,650	2,471	2,491	2,023,100	2,491
2019-01-07	2,787	2,827	2,609	2,616	1,346,500	2,616
2019-01-04	2,726	2,745	2,576	2,655	1,216,700	2,655

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 [2019年度]

4921 (株)ファンケルの時系列データ [2019年度]