4921 (株)ファンケルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,350	2,379.5	2,333.5	2,371	530,300	2,371
2023-12-28	2,340	2,353.5	2,325	2,353	272,000	2,353
2023-12-27	2,296.5	2,345.5	2,292	2,339.5	541,100	2,339.50
2023-12-26	2,310	2,323	2,281	2,289	318,200	2,289
2023-12-25	2,317	2,325	2,302.5	2,304	194,300	2,304
2023-12-22	2,326	2,336.5	2,308	2,316	381,000	2,316
2023-12-21	2,334	2,348	2,304	2,313	379,900	2,313
2023-12-20	2,346.5	2,380	2,343	2,344	494,200	2,344
2023-12-19	2,303	2,358	2,298.5	2,346.5	748,100	2,346.50
2023-12-18	2,262	2,294.5	2,262	2,291.5	498,400	2,291.50
2023-12-15	2,268.5	2,298.5	2,257	2,275.5	881,100	2,275.50
2023-12-14	2,334.5	2,358	2,255	2,261	587,800	2,261
2023-12-13	2,309	2,320	2,269.5	2,284.5	440,200	2,284.50
2023-12-12	2,260	2,299.5	2,253.5	2,274.5	836,900	2,274.50
2023-12-11	2,242.5	2,254.5	2,209	2,237.5	492,300	2,237.50
2023-12-08	2,268.5	2,279.5	2,234	2,240.5	311,800	2,240.50
2023-12-07	2,301	2,307.5	2,267.5	2,271	357,600	2,271
2023-12-06	2,297	2,317	2,296.5	2,314	249,800	2,314
2023-12-05	2,343	2,372	2,305.5	2,308	409,900	2,308
2023-12-04	2,307.5	2,354.5	2,299	2,332.5	539,200	2,332.50
2023-12-01	2,305	2,326.5	2,294	2,307.5	468,900	2,307.50
2023-11-30	2,307	2,310	2,266.5	2,277	557,100	2,277
2023-11-29	2,327	2,336	2,285	2,312.5	880,500	2,312.50
2023-11-28	2,270	2,278.5	2,232.5	2,254	445,700	2,254
2023-11-27	2,275	2,280.5	2,259	2,270.5	257,900	2,270.50
2023-11-24	2,307	2,307	2,274.5	2,278.5	445,900	2,278.50
2023-11-22	2,310	2,318.5	2,284.5	2,308.5	481,400	2,308.50
2023-11-21	2,297	2,309.5	2,291.5	2,307.5	377,100	2,307.50
2023-11-20	2,304	2,315.5	2,291	2,312.5	587,000	2,312.50
2023-11-17	2,290	2,309.5	2,267	2,295	1,188,900	2,295
2023-11-16	2,217.5	2,245	2,206	2,213.5	508,700	2,213.50
2023-11-15	2,236	2,248.5	2,222	2,228.5	718,200	2,228.50
2023-11-14	2,186	2,239.5	2,177	2,232.5	722,100	2,232.50
2023-11-13	2,199	2,204	2,140	2,156	873,600	2,156
2023-11-10	2,253.5	2,258.5	2,218	2,227	490,700	2,227
2023-11-09	2,271	2,271	2,234.5	2,262	683,500	2,262
2023-11-08	2,257	2,277	2,222.5	2,262	792,800	2,262
2023-11-07	2,333	2,348.5	2,262	2,278.5	985,400	2,278.50
2023-11-06	2,303	2,343.5	2,271	2,325	2,321,700	2,325
2023-11-02	2,245	2,245.5	2,192	2,209	1,484,200	2,209
2023-11-01	2,274	2,282.5	2,243	2,251	646,500	2,251
2023-10-31	2,232	2,258	2,194.5	2,254.5	878,000	2,254.50
2023-10-30	2,271.5	2,271.5	2,225	2,236.5	646,700	2,236.50
2023-10-27	2,267.5	2,281	2,247	2,274.5	497,900	2,274.50
2023-10-26	2,317.5	2,326.5	2,281	2,281	694,200	2,281
2023-10-25	2,321	2,353	2,314.5	2,314.5	1,014,100	2,314.50
2023-10-24	2,242.5	2,297.5	2,238	2,293.5	815,600	2,293.50
2023-10-23	2,231	2,289	2,229.5	2,254.5	897,300	2,254.50
2023-10-20	2,220	2,231	2,199.5	2,224	600,900	2,224
2023-10-19	2,165	2,218	2,158.5	2,210	490,200	2,210
2023-10-18	2,196	2,204.5	2,166	2,190	588,800	2,190
2023-10-17	2,160.5	2,202.5	2,157.5	2,186	797,400	2,186
2023-10-16	2,178.5	2,193	2,127	2,127	626,700	2,127
2023-10-13	2,194	2,194	2,140.5	2,161	778,900	2,161
2023-10-12	2,247	2,249.5	2,196.5	2,200.5	739,200	2,200.50
2023-10-11	2,295	2,310.5	2,246.5	2,247	576,600	2,247
2023-10-10	2,300	2,325.5	2,288	2,302	478,300	2,302
2023-10-06	2,320	2,333	2,288.5	2,290	405,300	2,290
2023-10-05	2,337	2,343	2,314.5	2,320	496,600	2,320
2023-10-04	2,259	2,347.5	2,252.5	2,337.5	725,700	2,337.50
2023-10-03	2,285.5	2,292	2,258	2,262	404,200	2,262
2023-10-02	2,305.5	2,330	2,279.5	2,284	480,100	2,284
2023-09-29	2,296.5	2,302	2,275.5	2,284	405,100	2,284
2023-09-28	2,298	2,302	2,252	2,296	729,700	2,296
2023-09-27	2,320	2,343.5	2,308	2,330	945,900	2,330
2023-09-26	2,329	2,356.5	2,308	2,326	513,900	2,326
2023-09-25	2,284	2,345.5	2,283.5	2,333	824,700	2,333
2023-09-22	2,282	2,294.5	2,258.5	2,280	615,300	2,280
2023-09-21	2,351	2,354.5	2,286.5	2,298	860,700	2,298
2023-09-20	2,420	2,426	2,354.5	2,357	805,300	2,357
2023-09-19	2,446.5	2,454.5	2,418	2,436	483,700	2,436
2023-09-15	2,440	2,461	2,418	2,447.5	632,000	2,447.50
2023-09-14	2,455	2,465.5	2,423.5	2,437	491,300	2,437
2023-09-13	2,480	2,486.5	2,455	2,456	400,300	2,456
2023-09-12	2,474	2,496	2,473	2,482.5	329,000	2,482.50
2023-09-11	2,498.5	2,498.5	2,453	2,474	374,700	2,474
2023-09-08	2,485	2,502	2,468.5	2,477	359,300	2,477
2023-09-07	2,515	2,519.5	2,496.5	2,500	262,800	2,500
2023-09-06	2,521	2,523	2,493.5	2,509	664,200	2,509
2023-09-05	2,555	2,561.5	2,517	2,526.5	365,000	2,526.50
2023-09-04	2,562.5	2,564	2,541.5	2,553	382,000	2,553
2023-09-01	2,543.5	2,572	2,532.5	2,566	356,600	2,566
2023-08-31	2,543	2,570	2,540.5	2,552.5	498,600	2,552.50
2023-08-30	2,550	2,559.5	2,521.5	2,533.5	1,037,900	2,533.50
2023-08-29	2,548	2,557.5	2,524	2,542.5	456,200	2,542.50
2023-08-28	2,557	2,562	2,503	2,511.5	689,000	2,511.50
2023-08-25	2,586	2,600	2,570.5	2,578	306,000	2,578
2023-08-24	2,598.5	2,601.5	2,571.5	2,578	388,200	2,578
2023-08-23	2,606.5	2,613.5	2,584	2,596.5	346,200	2,596.50
2023-08-22	2,612	2,624.5	2,591	2,597.5	381,600	2,597.50
2023-08-21	2,620	2,631	2,600.5	2,617	403,500	2,617
2023-08-18	2,614	2,627.5	2,598	2,608	453,900	2,608
2023-08-17	2,689	2,690	2,633.5	2,640.5	370,500	2,640.50
2023-08-16	2,680.5	2,710.5	2,658.5	2,700	480,900	2,700
2023-08-15	2,699.5	2,721.5	2,665.5	2,687	605,800	2,687
2023-08-14	2,755.5	2,795	2,715.5	2,719	956,100	2,719
2023-08-10	2,622	2,732	2,600.5	2,730.5	1,098,800	2,730.50
2023-08-09	2,627.5	2,639	2,591	2,600	1,110,300	2,600
2023-08-08	2,620	2,675	2,602	2,619.5	1,369,800	2,619.50
2023-08-07	2,617	2,655.5	2,533.5	2,563	2,399,200	2,563
2023-08-04	2,405.5	2,418	2,390	2,417	794,400	2,417
2023-08-03	2,460	2,469	2,396	2,411.5	595,400	2,411.50
2023-08-02	2,461.5	2,481.5	2,450	2,481	527,200	2,481
2023-08-01	2,477	2,484.5	2,448	2,467.5	761,200	2,467.50
2023-07-31	2,496	2,499	2,463	2,490	430,100	2,490
2023-07-28	2,450	2,468.5	2,433.5	2,457	384,900	2,457
2023-07-27	2,481.5	2,495.5	2,467.5	2,488.5	287,800	2,488.50
2023-07-26	2,442	2,487	2,430	2,485	381,900	2,485
2023-07-25	2,459	2,471.5	2,447	2,451	312,900	2,451
2023-07-24	2,474	2,484	2,462	2,468	406,000	2,468
2023-07-21	2,480	2,487.5	2,456	2,469	496,400	2,469
2023-07-20	2,525	2,540	2,486	2,494	544,500	2,494
2023-07-19	2,545	2,550	2,504.5	2,525	484,000	2,525
2023-07-18	2,579.5	2,586	2,544.5	2,550.5	384,700	2,550.50
2023-07-14	2,569	2,592	2,564	2,564.5	426,300	2,564.50
2023-07-13	2,559.5	2,574	2,543	2,569	439,800	2,569
2023-07-12	2,560	2,587.5	2,553	2,559.5	530,600	2,559.50
2023-07-11	2,570	2,581.5	2,558	2,576	490,900	2,576
2023-07-10	2,527	2,563	2,519	2,560	616,400	2,560
2023-07-07	2,540.5	2,554	2,517.5	2,522.5	724,900	2,522.50
2023-07-06	2,515	2,536.5	2,487.5	2,527	728,200	2,527
2023-07-05	2,512.5	2,532	2,492	2,521	1,189,000	2,521
2023-07-04	2,415	2,451.5	2,404.5	2,450	477,300	2,450
2023-07-03	2,411	2,420.5	2,401	2,412	280,400	2,412
2023-06-30	2,419.5	2,423	2,383	2,400	434,800	2,400
2023-06-29	2,427	2,440	2,410	2,423.5	292,300	2,423.50
2023-06-28	2,374.5	2,425.5	2,374.5	2,421.5	426,200	2,421.50
2023-06-27	2,395.5	2,395.5	2,356.5	2,380	350,600	2,380
2023-06-26	2,407	2,413.5	2,382	2,406	345,900	2,406
2023-06-23	2,414	2,444	2,390.5	2,407.5	520,700	2,407.50
2023-06-22	2,442	2,460	2,411.5	2,415.5	747,700	2,415.50
2023-06-21	2,411	2,470	2,408	2,443	968,200	2,443
2023-06-20	2,382.5	2,415.5	2,379.5	2,415	470,600	2,415
2023-06-19	2,420	2,428	2,378	2,397.5	425,700	2,397.50
2023-06-16	2,334.5	2,419.5	2,328.5	2,415.5	829,100	2,415.50
2023-06-15	2,400	2,404	2,382	2,382.5	506,800	2,382.50
2023-06-14	2,400	2,404.5	2,384	2,400	656,200	2,400
2023-06-13	2,410	2,410.5	2,377.5	2,386	589,800	2,386
2023-06-12	2,397.5	2,423.5	2,385.5	2,416.5	502,600	2,416.50
2023-06-09	2,387.5	2,411	2,372	2,395	553,300	2,395
2023-06-08	2,372.5	2,384.5	2,359	2,369.5	480,900	2,369.50
2023-06-07	2,400	2,406.5	2,362.5	2,379	641,200	2,379
2023-06-06	2,388	2,402	2,363	2,400	460,900	2,400
2023-06-05	2,392	2,409.5	2,370	2,404.5	879,400	2,404.50
2023-06-02	2,294	2,385	2,293	2,373	828,200	2,373
2023-06-01	2,274	2,313	2,269	2,306	409,400	2,306
2023-05-31	2,299	2,318	2,266	2,268	580,800	2,268
2023-05-30	2,305	2,323	2,294	2,314	503,400	2,314
2023-05-29	2,385	2,389	2,308	2,308	638,200	2,308
2023-05-26	2,304	2,380	2,290	2,370	954,400	2,370
2023-05-25	2,260	2,357	2,250	2,310	1,239,900	2,310
2023-05-24	2,280	2,282	2,221	2,240	745,400	2,240
2023-05-23	2,325	2,330	2,288	2,289	445,700	2,289
2023-05-22	2,322	2,335	2,301	2,329	430,500	2,329
2023-05-19	2,315	2,325	2,307	2,318	234,600	2,318
2023-05-18	2,333	2,341	2,309	2,315	294,500	2,315
2023-05-17	2,353	2,363	2,326	2,328	454,900	2,328
2023-05-16	2,360	2,378	2,357	2,363	418,500	2,363
2023-05-15	2,335	2,356	2,335	2,351	359,800	2,351
2023-05-12	2,332	2,349	2,302	2,323	661,100	2,323
2023-05-11	2,307	2,322	2,294	2,312	558,200	2,312
2023-05-10	2,320	2,373	2,293	2,301	1,204,700	2,301
2023-05-09	2,276	2,323	2,263	2,322	1,152,300	2,322
2023-05-08	2,290	2,321	2,272	2,278	1,151,500	2,278
2023-05-02	2,409	2,409	2,339	2,340	961,600	2,340
2023-05-01	2,366	2,417	2,366	2,417	843,300	2,417
2023-04-28	2,402	2,417	2,337	2,350	1,329,800	2,350
2023-04-27	2,431	2,432	2,391	2,398	725,700	2,398
2023-04-26	2,453	2,487	2,441	2,450	393,200	2,450
2023-04-25	2,489	2,500	2,460	2,467	320,300	2,467
2023-04-24	2,475	2,499	2,467	2,477	607,800	2,477
2023-04-21	2,475	2,476	2,446	2,465	396,400	2,465
2023-04-20	2,478	2,481	2,457	2,458	296,600	2,458
2023-04-19	2,450	2,473	2,442	2,472	426,800	2,472
2023-04-18	2,483	2,499	2,471	2,499	267,400	2,499
2023-04-17	2,489	2,492	2,477	2,489	233,900	2,489
2023-04-14	2,484	2,496	2,467	2,491	378,300	2,491
2023-04-13	2,456	2,482	2,450	2,477	271,100	2,477
2023-04-12	2,415	2,455	2,411	2,440	225,700	2,440
2023-04-11	2,440	2,462	2,417	2,421	250,000	2,421
2023-04-10	2,443	2,443	2,423	2,436	203,800	2,436
2023-04-07	2,448	2,453	2,411	2,424	273,800	2,424
2023-04-06	2,438	2,462	2,418	2,458	388,500	2,458
2023-04-05	2,488	2,493	2,462	2,469	416,200	2,469
2023-04-04	2,435	2,486	2,422	2,486	563,500	2,486
2023-04-03	2,438	2,440	2,406	2,417	500,500	2,417
2023-03-31	2,450	2,458	2,411	2,433	443,900	2,433
2023-03-30	2,470	2,470	2,428	2,437	399,400	2,437
2023-03-29	2,466	2,495	2,449	2,495	527,600	2,495
2023-03-28	2,485	2,485	2,452	2,459	352,200	2,459
2023-03-27	2,495	2,508	2,483	2,492	414,800	2,492
2023-03-24	2,486	2,495	2,478	2,480	446,100	2,480
2023-03-23	2,480	2,501	2,468	2,490	445,000	2,490
2023-03-22	2,452	2,476	2,440	2,472	255,300	2,472
2023-03-20	2,449	2,457	2,413	2,413	260,100	2,413
2023-03-17	2,380	2,459	2,376	2,454	430,200	2,454
2023-03-16	2,380	2,397	2,370	2,384	345,600	2,384
2023-03-15	2,454	2,468	2,397	2,402	453,700	2,402
2023-03-14	2,444	2,447	2,397	2,421	670,400	2,421
2023-03-13	2,462	2,476	2,440	2,461	354,400	2,461
2023-03-10	2,497	2,504	2,470	2,470	356,200	2,470
2023-03-09	2,505	2,520	2,494	2,520	273,500	2,520
2023-03-08	2,485	2,508	2,477	2,500	403,400	2,500
2023-03-07	2,501	2,504	2,488	2,489	288,900	2,489
2023-03-06	2,513	2,514	2,488	2,500	460,200	2,500
2023-03-03	2,510	2,530	2,492	2,516	361,600	2,516
2023-03-02	2,486	2,496	2,474	2,496	222,900	2,496
2023-03-01	2,511	2,512	2,477	2,493	316,500	2,493
2023-02-28	2,500	2,527	2,490	2,524	414,200	2,524
2023-02-27	2,476	2,496	2,457	2,496	380,000	2,496
2023-02-24	2,475	2,502	2,468	2,490	436,800	2,490
2023-02-22	2,485	2,506	2,471	2,491	598,000	2,491
2023-02-21	2,552	2,562	2,493	2,496	638,400	2,496
2023-02-20	2,524	2,565	2,520	2,561	403,800	2,561
2023-02-17	2,565	2,570	2,524	2,524	439,400	2,524
2023-02-16	2,567	2,606	2,560	2,587	530,700	2,587
2023-02-15	2,645	2,645	2,558	2,567	534,700	2,567
2023-02-14	2,690	2,690	2,624	2,651	483,600	2,651
2023-02-13	2,660	2,660	2,586	2,657	499,200	2,657
2023-02-10	2,638	2,680	2,618	2,669	535,100	2,669
2023-02-09	2,620	2,732	2,613	2,680	716,400	2,680
2023-02-08	2,659	2,699	2,575	2,616	1,404,200	2,616
2023-02-07	2,543	2,670	2,540	2,620	609,800	2,620
2023-02-06	2,604	2,618	2,542	2,550	467,900	2,550
2023-02-03	2,569	2,572	2,536	2,572	423,100	2,572
2023-02-02	2,616	2,630	2,570	2,590	279,200	2,590
2023-02-01	2,646	2,685	2,612	2,615	344,200	2,615
2023-01-31	2,639	2,646	2,608	2,629	474,300	2,629
2023-01-30	2,643	2,683	2,613	2,632	475,500	2,632
2023-01-27	2,647	2,669	2,618	2,643	348,400	2,643
2023-01-26	2,656	2,695	2,649	2,655	297,900	2,655
2023-01-25	2,659	2,680	2,644	2,656	367,300	2,656
2023-01-24	2,662	2,681	2,638	2,671	259,200	2,671
2023-01-23	2,640	2,655	2,617	2,644	310,800	2,644
2023-01-20	2,604	2,623	2,583	2,590	455,500	2,590
2023-01-19	2,564	2,636	2,559	2,617	403,300	2,617
2023-01-18	2,540	2,585	2,519	2,560	379,600	2,560
2023-01-17	2,496	2,521	2,478	2,517	410,300	2,517
2023-01-16	2,495	2,535	2,492	2,519	383,100	2,519
2023-01-13	2,521	2,542	2,491	2,503	457,600	2,503
2023-01-12	2,613	2,613	2,524	2,534	547,900	2,534
2023-01-11	2,658	2,660	2,595	2,605	630,000	2,605
2023-01-10	2,670	2,680	2,644	2,665	493,500	2,665
2023-01-06	2,689	2,714	2,634	2,635	429,100	2,635
2023-01-05	2,700	2,713	2,680	2,696	534,200	2,696
2023-01-04	2,688	2,715	2,655	2,680	756,100	2,680

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 [2023年度]

4921 (株)ファンケルの時系列データ [2023年度]