4921 (株)ファンケルの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,663	2,699	2,652	2,688	401,500	2,688
2022-12-29	2,641	2,674	2,618	2,663	424,800	2,663
2022-12-28	2,640	2,679	2,628	2,670	652,200	2,670
2022-12-27	2,500	2,658	2,500	2,642	892,200	2,642
2022-12-26	2,496	2,500	2,458	2,463	284,900	2,463
2022-12-23	2,464	2,507	2,458	2,504	331,400	2,504
2022-12-22	2,440	2,495	2,408	2,485	465,300	2,485
2022-12-21	2,440	2,448	2,400	2,412	532,300	2,412
2022-12-20	2,501	2,532	2,446	2,458	422,700	2,458
2022-12-19	2,496	2,514	2,486	2,501	365,500	2,501
2022-12-16	2,502	2,517	2,495	2,503	439,000	2,503
2022-12-15	2,550	2,555	2,515	2,524	412,500	2,524
2022-12-14	2,580	2,582	2,544	2,557	304,100	2,557
2022-12-13	2,580	2,591	2,555	2,560	317,100	2,560
2022-12-12	2,594	2,599	2,558	2,579	263,800	2,579
2022-12-09	2,541	2,598	2,537	2,594	302,300	2,594
2022-12-08	2,550	2,568	2,532	2,549	455,300	2,549
2022-12-07	2,515	2,548	2,508	2,531	325,700	2,531
2022-12-06	2,570	2,579	2,536	2,540	398,300	2,540
2022-12-05	2,595	2,622	2,579	2,587	288,400	2,587
2022-12-02	2,601	2,604	2,581	2,590	325,500	2,590
2022-12-01	2,610	2,631	2,581	2,623	424,800	2,623
2022-11-30	2,621	2,621	2,561	2,566	588,600	2,566
2022-11-29	2,633	2,633	2,590	2,630	580,200	2,630
2022-11-28	2,660	2,660	2,614	2,627	406,500	2,627
2022-11-25	2,673	2,675	2,643	2,653	280,700	2,653
2022-11-24	2,687	2,694	2,656	2,664	346,900	2,664
2022-11-22	2,653	2,706	2,653	2,685	339,000	2,685
2022-11-21	2,650	2,661	2,627	2,649	338,400	2,649
2022-11-18	2,660	2,694	2,635	2,665	758,500	2,665
2022-11-17	2,572	2,633	2,572	2,629	472,800	2,629
2022-11-16	2,555	2,579	2,535	2,571	486,600	2,571
2022-11-15	2,542	2,550	2,519	2,539	589,400	2,539
2022-11-14	2,588	2,612	2,550	2,552	635,800	2,552
2022-11-11	2,600	2,649	2,582	2,582	559,700	2,582
2022-11-10	2,558	2,568	2,506	2,550	632,300	2,550
2022-11-09	2,570	2,593	2,560	2,584	544,200	2,584
2022-11-08	2,539	2,572	2,525	2,539	977,200	2,539
2022-11-07	2,493	2,619	2,448	2,577	1,417,100	2,577
2022-11-04	2,676	2,678	2,582	2,625	1,152,500	2,625
2022-11-02	2,766	2,768	2,708	2,714	871,000	2,714
2022-11-01	2,803	2,812	2,766	2,782	506,700	2,782
2022-10-31	2,815	2,834	2,779	2,821	556,700	2,821
2022-10-28	2,753	2,803	2,743	2,795	961,100	2,795
2022-10-27	2,800	2,810	2,745	2,774	571,400	2,774
2022-10-26	2,760	2,823	2,754	2,806	581,900	2,806
2022-10-25	2,767	2,773	2,714	2,714	765,400	2,714
2022-10-24	2,820	2,827	2,737	2,738	811,200	2,738
2022-10-21	2,852	2,867	2,806	2,806	592,200	2,806
2022-10-20	2,831	2,881	2,825	2,872	454,700	2,872
2022-10-19	2,900	2,911	2,864	2,873	424,500	2,873
2022-10-18	2,900	2,929	2,880	2,890	525,100	2,890
2022-10-17	2,873	2,879	2,821	2,871	602,900	2,871
2022-10-14	2,900	2,909	2,878	2,899	291,200	2,899
2022-10-13	2,880	2,887	2,844	2,862	481,700	2,862
2022-10-12	2,856	2,914	2,856	2,873	424,900	2,873
2022-10-11	2,847	2,884	2,826	2,851	456,500	2,851
2022-10-07	2,816	2,879	2,816	2,871	416,000	2,871
2022-10-06	2,850	2,850	2,814	2,845	508,300	2,845
2022-10-05	2,928	2,948	2,841	2,850	598,600	2,850
2022-10-04	2,824	2,900	2,808	2,900	570,100	2,900
2022-10-03	2,826	2,833	2,753	2,808	737,700	2,808
2022-09-30	2,865	2,895	2,858	2,876	507,300	2,876
2022-09-29	2,832	2,868	2,817	2,839	483,600	2,839
2022-09-28	2,810	2,839	2,782	2,817	552,900	2,817
2022-09-27	2,853	2,873	2,841	2,853	515,900	2,853
2022-09-26	2,789	2,844	2,782	2,829	519,000	2,829
2022-09-22	2,800	2,839	2,796	2,826	374,300	2,826
2022-09-21	2,858	2,874	2,815	2,826	452,500	2,826
2022-09-20	2,842	2,865	2,813	2,860	409,700	2,860
2022-09-16	2,846	2,859	2,829	2,841	374,000	2,841
2022-09-15	2,888	2,888	2,842	2,854	395,900	2,854
2022-09-14	2,846	2,882	2,829	2,869	624,600	2,869
2022-09-13	2,925	2,943	2,894	2,927	578,600	2,927
2022-09-12	2,901	2,930	2,881	2,923	443,700	2,923
2022-09-09	2,822	2,883	2,821	2,856	480,000	2,856
2022-09-08	2,774	2,836	2,766	2,829	688,500	2,829
2022-09-07	2,757	2,768	2,732	2,761	318,000	2,761
2022-09-06	2,825	2,825	2,762	2,764	495,500	2,764
2022-09-05	2,771	2,812	2,732	2,801	505,000	2,801
2022-09-02	2,778	2,809	2,778	2,795	447,800	2,795
2022-09-01	2,790	2,805	2,761	2,777	521,700	2,777
2022-08-31	2,825	2,834	2,777	2,830	660,500	2,830
2022-08-30	2,804	2,830	2,792	2,825	545,700	2,825
2022-08-29	2,811	2,815	2,760	2,796	790,800	2,796
2022-08-26	2,777	2,829	2,765	2,808	671,900	2,808
2022-08-25	2,730	2,775	2,714	2,766	559,200	2,766
2022-08-24	2,746	2,766	2,702	2,717	464,100	2,717
2022-08-23	2,720	2,772	2,713	2,759	643,100	2,759
2022-08-22	2,759	2,769	2,722	2,742	429,400	2,742
2022-08-19	2,812	2,849	2,776	2,779	789,200	2,779
2022-08-18	2,764	2,803	2,752	2,796	618,800	2,796
2022-08-17	2,714	2,775	2,697	2,764	797,000	2,764
2022-08-16	2,686	2,718	2,669	2,698	644,800	2,698
2022-08-15	2,632	2,684	2,611	2,682	531,000	2,682
2022-08-12	2,605	2,617	2,562	2,611	987,100	2,611
2022-08-10	2,555	2,619	2,555	2,611	703,900	2,611
2022-08-09	2,694	2,704	2,543	2,561	1,855,300	2,561
2022-08-08	2,686	2,708	2,557	2,707	2,330,500	2,707
2022-08-05	2,516	2,531	2,475	2,486	1,053,700	2,486
2022-08-04	2,504	2,509	2,474	2,496	790,700	2,496
2022-08-03	2,510	2,530	2,487	2,487	515,100	2,487
2022-08-02	2,567	2,572	2,495	2,496	512,700	2,496
2022-08-01	2,518	2,565	2,506	2,555	481,000	2,555
2022-07-29	2,535	2,557	2,520	2,529	378,700	2,529
2022-07-28	2,552	2,562	2,508	2,519	544,400	2,519
2022-07-27	2,562	2,562	2,521	2,539	484,700	2,539
2022-07-26	2,563	2,563	2,532	2,549	433,200	2,549
2022-07-25	2,552	2,567	2,540	2,563	455,000	2,563
2022-07-22	2,552	2,576	2,546	2,555	310,200	2,555
2022-07-21	2,512	2,551	2,512	2,547	322,200	2,547
2022-07-20	2,527	2,536	2,511	2,535	357,500	2,535
2022-07-19	2,525	2,530	2,493	2,509	423,400	2,509
2022-07-15	2,549	2,575	2,520	2,548	781,100	2,548
2022-07-14	2,481	2,504	2,467	2,500	577,400	2,500
2022-07-13	2,493	2,502	2,435	2,470	772,500	2,470
2022-07-12	2,560	2,568	2,482	2,502	946,300	2,502
2022-07-11	2,554	2,564	2,506	2,560	972,200	2,560
2022-07-08	2,540	2,560	2,494	2,532	1,048,000	2,532
2022-07-07	2,574	2,581	2,512	2,543	880,500	2,543
2022-07-06	2,533	2,582	2,519	2,550	1,050,100	2,550
2022-07-05	2,514	2,534	2,497	2,524	752,300	2,524
2022-07-04	2,504	2,544	2,483	2,500	1,050,600	2,500
2022-07-01	2,479	2,531	2,458	2,470	974,400	2,470
2022-06-30	2,451	2,519	2,424	2,482	1,659,800	2,482
2022-06-29	2,415	2,466	2,391	2,464	1,017,100	2,464
2022-06-28	2,411	2,431	2,382	2,431	699,600	2,431
2022-06-27	2,429	2,455	2,393	2,442	1,400,500	2,442
2022-06-24	2,342	2,418	2,333	2,418	936,000	2,418
2022-06-23	2,290	2,334	2,285	2,334	743,300	2,334
2022-06-22	2,228	2,279	2,222	2,270	725,700	2,270
2022-06-21	2,200	2,210	2,174	2,196	641,100	2,196
2022-06-20	2,198	2,213	2,157	2,179	529,900	2,179
2022-06-17	2,166	2,204	2,146	2,186	985,300	2,186
2022-06-16	2,250	2,250	2,158	2,168	1,041,200	2,168
2022-06-15	2,260	2,260	2,209	2,213	791,600	2,213
2022-06-14	2,285	2,298	2,237	2,283	785,500	2,283
2022-06-13	2,278	2,344	2,268	2,335	650,900	2,335
2022-06-10	2,324	2,368	2,300	2,321	1,109,700	2,321
2022-06-09	2,393	2,399	2,351	2,374	860,900	2,374
2022-06-08	2,358	2,393	2,358	2,375	860,200	2,375
2022-06-07	2,326	2,342	2,302	2,324	404,900	2,324
2022-06-06	2,309	2,347	2,292	2,325	850,200	2,325
2022-06-03	2,312	2,349	2,291	2,333	1,552,600	2,333
2022-06-02	2,261	2,311	2,226	2,285	1,180,100	2,285
2022-06-01	2,175	2,291	2,173	2,287	2,484,500	2,287
2022-05-31	2,176	2,188	2,149	2,173	1,510,200	2,173
2022-05-30	2,127	2,191	2,126	2,163	1,536,400	2,163
2022-05-27	2,108	2,118	2,081	2,095	872,700	2,095
2022-05-26	2,100	2,144	2,079	2,083	809,200	2,083
2022-05-25	2,149	2,149	2,091	2,100	1,411,300	2,100
2022-05-24	2,206	2,206	2,165	2,171	897,200	2,171
2022-05-23	2,177	2,212	2,157	2,209	870,800	2,209
2022-05-20	2,186	2,203	2,146	2,155	756,000	2,155
2022-05-19	2,186	2,219	2,176	2,198	835,100	2,198
2022-05-18	2,206	2,233	2,154	2,231	409,100	2,231
2022-05-17	2,311	2,318	2,235	2,252	800,100	2,252
2022-05-16	2,376	2,414	2,310	2,332	596,200	2,332
2022-05-13	2,376	2,382	2,308	2,336	1,149,600	2,336
2022-05-12	2,289	2,361	2,280	2,351	1,146,900	2,351
2022-05-11	2,297	2,360	2,229	2,350	1,702,300	2,350
2022-05-10	2,387	2,467	2,375	2,435	1,316,200	2,435
2022-05-09	2,374	2,427	2,368	2,406	1,279,900	2,406
2022-05-06	2,458	2,472	2,366	2,394	1,013,700	2,394
2022-05-02	2,507	2,517	2,466	2,490	872,400	2,490
2022-04-28	2,494	2,518	2,471	2,500	724,800	2,500
2022-04-27	2,485	2,491	2,424	2,485	850,700	2,485
2022-04-26	2,527	2,527	2,490	2,503	424,000	2,503
2022-04-25	2,500	2,513	2,486	2,491	456,200	2,491
2022-04-22	2,520	2,553	2,501	2,543	620,200	2,543
2022-04-21	2,524	2,578	2,524	2,551	462,000	2,551
2022-04-20	2,592	2,609	2,544	2,549	341,700	2,549
2022-04-19	2,549	2,572	2,546	2,547	230,400	2,547
2022-04-18	2,530	2,541	2,508	2,541	313,900	2,541
2022-04-15	2,572	2,582	2,557	2,564	303,600	2,564
2022-04-14	2,615	2,615	2,585	2,593	297,100	2,593
2022-04-13	2,575	2,643	2,557	2,616	465,100	2,616
2022-04-12	2,622	2,633	2,564	2,587	436,200	2,587
2022-04-11	2,683	2,700	2,645	2,653	334,400	2,653
2022-04-08	2,702	2,716	2,667	2,693	442,300	2,693
2022-04-07	2,730	2,733	2,666	2,687	519,200	2,687
2022-04-06	2,780	2,787	2,753	2,759	317,200	2,759
2022-04-05	2,818	2,819	2,778	2,809	552,200	2,809
2022-04-04	2,740	2,782	2,737	2,768	408,400	2,768
2022-04-01	2,689	2,747	2,656	2,729	700,300	2,729
2022-03-31	2,740	2,764	2,701	2,734	576,900	2,734
2022-03-30	2,791	2,796	2,736	2,751	605,800	2,751
2022-03-29	2,800	2,802	2,750	2,782	812,300	2,782
2022-03-28	2,800	2,808	2,752	2,803	696,500	2,803
2022-03-25	2,837	2,841	2,792	2,813	911,700	2,813
2022-03-24	2,857	2,870	2,819	2,852	682,200	2,852
2022-03-23	2,910	2,958	2,883	2,897	952,600	2,897
2022-03-22	2,987	2,987	2,844	2,880	819,600	2,880
2022-03-18	2,997	3,000	2,921	2,980	474,400	2,980
2022-03-17	2,886	2,989	2,868	2,981	657,100	2,981
2022-03-16	2,885	2,903	2,834	2,843	493,200	2,843
2022-03-15	2,781	2,839	2,777	2,833	558,100	2,833
2022-03-14	2,860	2,860	2,780	2,800	703,700	2,800
2022-03-11	2,986	2,987	2,881	2,902	748,500	2,902
2022-03-10	3,045	3,070	3,000	3,055	415,800	3,055
2022-03-09	2,966	2,967	2,880	2,920	423,900	2,920
2022-03-08	2,991	3,010	2,883	2,898	562,700	2,898
2022-03-07	3,060	3,085	3,015	3,040	317,200	3,040
2022-03-04	3,105	3,120	3,040	3,105	372,700	3,105
2022-03-03	3,100	3,145	3,065	3,100	544,600	3,100
2022-03-02	3,165	3,180	3,095	3,120	353,900	3,120
2022-03-01	3,245	3,250	3,200	3,210	457,700	3,210
2022-02-28	3,230	3,250	3,180	3,245	390,700	3,245
2022-02-25	3,220	3,230	3,170	3,215	205,100	3,215
2022-02-24	3,210	3,245	3,180	3,195	505,800	3,195
2022-02-22	3,215	3,240	3,180	3,225	269,800	3,225
2022-02-21	3,205	3,260	3,145	3,255	252,400	3,255
2022-02-18	3,235	3,290	3,230	3,255	322,000	3,255
2022-02-17	3,235	3,290	3,220	3,270	403,100	3,270
2022-02-16	3,210	3,240	3,180	3,240	311,200	3,240
2022-02-15	3,200	3,220	3,155	3,185	504,700	3,185
2022-02-14	3,145	3,195	3,130	3,160	253,300	3,160
2022-02-10	3,150	3,205	3,130	3,195	421,900	3,195
2022-02-09	3,135	3,150	3,095	3,145	355,100	3,145
2022-02-08	3,115	3,150	3,095	3,125	338,500	3,125
2022-02-07	3,125	3,155	3,090	3,110	496,300	3,110
2022-02-04	2,988	3,140	2,988	3,120	664,500	3,120
2022-02-03	2,970	3,025	2,963	3,020	451,900	3,020
2022-02-02	2,982	3,015	2,975	3,005	484,200	3,005
2022-02-01	2,965	3,040	2,950	2,967	734,800	2,967
2022-01-31	2,737	2,934	2,735	2,907	1,859,400	2,907
2022-01-28	2,746	2,791	2,731	2,754	995,800	2,754
2022-01-27	2,875	2,887	2,723	2,748	749,100	2,748
2022-01-26	2,893	2,927	2,884	2,902	454,800	2,902
2022-01-25	2,909	2,914	2,881	2,900	444,400	2,900
2022-01-24	2,895	2,924	2,877	2,923	490,600	2,923
2022-01-21	2,900	2,939	2,889	2,939	549,700	2,939
2022-01-20	2,850	2,966	2,827	2,934	1,023,100	2,934
2022-01-19	2,923	2,958	2,871	2,875	756,500	2,875
2022-01-18	3,020	3,060	2,964	2,999	837,100	2,999
2022-01-17	2,999	3,010	2,938	2,985	644,200	2,985
2022-01-14	2,901	3,030	2,882	2,999	1,267,600	2,999
2022-01-13	3,120	3,120	2,900	2,902	1,147,300	2,902
2022-01-12	3,045	3,120	3,025	3,105	415,800	3,105
2022-01-11	3,215	3,215	3,060	3,075	854,000	3,075
2022-01-07	3,305	3,340	3,220	3,255	528,500	3,255
2022-01-06	3,355	3,410	3,345	3,350	397,200	3,350
2022-01-05	3,470	3,470	3,410	3,440	225,100	3,440
2022-01-04	3,485	3,495	3,460	3,475	216,200	3,475

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 [2022年度]

4921 (株)ファンケルの時系列データ [2022年度]