[4921 東証1部] ファンケル 日足 時系列データ

[4921 東証1部] ファンケル (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-113380.003385.003310.003335.00188800628385500
2017-12-083320.003365.003310.003350.00254100846857000
2017-12-073270.003345.003265.003335.00159800530808000
2017-12-063295.003325.003245.003265.00167800550091500
2017-12-053300.003345.003280.003300.00191200631299000
2017-12-043295.003345.003280.003280.00252200835420500
2017-12-013235.003290.003235.003280.00216900708456000
2017-11-303245.003250.003175.003215.00246600790255500
2017-11-293245.003265.003215.003250.00161000522663000
2017-11-283300.003315.003225.003235.00244900796066500
2017-11-273235.003320.003235.003285.003832001255875500
2017-11-243130.003200.003120.003190.00222100704448500
2017-11-223185.003185.003130.003155.00222100700363500
2017-11-213165.003195.003165.003175.00144700460096500
2017-11-203120.003180.003120.003170.00196000618256000
2017-11-173160.003175.003135.003160.00289300913413500
2017-11-163050.003180.003045.003160.00270400847860500
2017-11-153090.003150.003055.003065.00316500978073000
2017-11-143110.003130.003040.003050.00262700807415500
2017-11-133140.003155.003110.003120.00239800749917500
2017-11-103095.003185.003095.003160.00256100806126500
2017-11-093160.003210.003105.003125.004741001496723500
2017-11-083090.003190.003085.003180.004661001463343500
2017-11-072955.003055.002949.003055.004097001236009200
2017-11-062950.002999.002938.002967.003469001031031800
2017-11-022959.002977.002922.002970.00336400993756700
2017-11-012968.003010.002884.002986.006463001919131500
2017-10-312853.003035.002843.002982.0013434003959718500
2017-10-302618.002653.002596.002653.006319001668840300
2017-10-272630.002630.002611.002626.00148700389924900
2017-10-262616.002638.002604.002620.00151300397125800
2017-10-252638.002640.002622.002623.00151600398677400
2017-10-242626.002649.002616.002634.00169600446543000
2017-10-232660.002660.002634.002647.00199300528334600
2017-10-202614.002657.002614.002645.00254200672308000
2017-10-192673.002687.002615.002645.00289800766967800
2017-10-182628.002664.002624.002644.00253300670786500
2017-10-172634.002649.002608.002629.00280100735238100
2017-10-162597.002643.002594.002634.00304900801174000
2017-10-132535.002615.002535.002594.005333001379645300
2017-10-122543.002560.002519.002530.00275400698185600
2017-10-112519.002558.002511.002531.00340700862463600
2017-10-102512.002528.002492.002519.00275200690638900
2017-10-062482.002514.002474.002508.00270800677503700
2017-10-052528.002531.002479.002495.00294500735596200
2017-10-042464.002557.002461.002519.006698001686197500
2017-10-032441.002445.002405.002414.00265000639932100
2017-10-022454.002480.002441.002447.00311200764638700
2017-09-292424.002448.002414.002430.00207900505435500
2017-09-282392.002435.002385.002433.00259300626628200
2017-09-272373.002392.002349.002391.00192900458379800
2017-09-262389.002408.002376.002401.00176100422327800
2017-09-252361.002392.002358.002386.00178000423488300
2017-09-222385.002387.002336.002368.00317500750062500
2017-09-212386.002406.002385.002402.00204000488924800
2017-09-202439.002440.002391.002392.00281100676838300
2017-09-192418.002433.002393.002431.00277200669615400
2017-09-152468.002471.002419.002431.00261700636742700
2017-09-142450.002490.002440.002453.00230400567036700
2017-09-132476.002476.002433.002437.00295900723597200
2017-09-122488.002538.002454.002467.004370001079205300
2017-09-112442.002490.002441.002477.00191700473046000
2017-09-082431.002468.002431.002442.00196300480555800
2017-09-072472.002478.002439.002458.00184200452665000
2017-09-062439.002482.002416.002453.00328400805862100
2017-09-052545.002548.002444.002446.00256000634085900
2017-09-042542.002549.002508.002531.00224100566603100
2017-09-012587.002587.002557.002568.00211500543356100
2017-08-312598.002600.002540.002587.00384600989436700
2017-08-302555.002618.002555.002604.004673001211671400
2017-08-292464.002556.002461.002544.004291001085996200
2017-08-282444.002477.002444.002471.00154000379060000
2017-08-252453.002453.002431.002443.00130900319803900
2017-08-242473.002479.002457.002457.00128900317846400
2017-08-232435.002476.002431.002472.00170600420193600
2017-08-222428.002473.002425.002469.00311500765228900
2017-08-212414.002430.002404.002409.00138400334106300
2017-08-182410.002423.002394.002406.00186600449481100
2017-08-172451.002462.002412.002416.00250400609026300
2017-08-162488.002514.002460.002460.00337800839051300
2017-08-152465.002499.002452.002489.00273200678104500
2017-08-142458.002492.002447.002475.00341800844832700
2017-08-102350.002490.002343.002490.009778002384825900
2017-08-092258.002294.002246.002286.00251700573052900
2017-08-082296.002299.002260.002270.00248100563550700
2017-08-072310.002310.002282.002296.00235200539883900
2017-08-042319.002326.002307.002317.00212000491220200
2017-08-032335.002348.002320.002329.00208400485686100
2017-08-022380.002380.002336.002344.00285400670640700
2017-08-012347.002383.002302.002377.004655001097619700
2017-07-312332.002399.002328.002372.007583001804113500
2017-07-282250.002333.002243.002327.009717002227038000
2017-07-272166.002194.002160.002177.00233400508219800
2017-07-262183.002187.002165.002168.00222600484221500
2017-07-252182.002190.002167.002169.00202100440249300
2017-07-242164.002185.002138.002177.00226400489551900
2017-07-212166.002168.002146.002164.00126600273413500
2017-07-202134.002170.002134.002167.00330900714317100
2017-07-192105.002131.002101.002129.00216500459359100
2017-07-182074.002107.002060.002105.00215400449806500
2017-07-142080.002085.002065.002074.00122400253883000
2017-07-132087.002104.002067.002079.00138700288739300
2017-07-122091.002102.002068.002078.00206600430010700
2017-07-112068.002113.002065.002099.00323500677641100
2017-07-102056.002077.002054.002059.00176600364632500
2017-07-072041.002064.002029.002045.00256900525094000
2017-07-062055.002068.002047.002056.00206000423674800
2017-07-052017.002045.002011.002045.00260900530539700
2017-07-042072.002072.002028.002035.00219800448800100
2017-07-032060.002074.002046.002074.00252700521311000
2017-06-302069.002070.002046.002065.00241100496125400
2017-06-292080.002096.002047.002095.005044001047400100
2017-06-282126.002127.002089.002089.00208300438363800
2017-06-272155.002200.002125.002130.005484001185836700
2017-06-262122.002148.002115.002148.00281800602412200
2017-06-232115.002139.002113.002121.00279100593149400
2017-06-222107.002142.002103.002119.00299200636114200
2017-06-212117.002138.002105.002105.00226300479793000
2017-06-202132.002155.002122.002126.00320700684184900
2017-06-192109.002164.002109.002132.00254500544743700
2017-06-162130.002136.002100.002107.00193300408856300
2017-06-152110.002147.002105.002124.005056001075191200
2017-06-142124.002156.002110.002110.00215500458142100
2017-06-132101.002134.002101.002120.00157400333728200
2017-06-122114.002133.002093.002120.00196200415203100
2017-06-092147.002165.002134.002134.00202500434427600
2017-06-082200.002200.002167.002167.00285800623385600
2017-06-072211.002224.002182.002202.00328600723780400
2017-06-062219.002226.002178.002211.005469001205903400
2017-06-052130.002230.002129.002219.008433001849676600
2017-06-022103.002113.002082.002096.00331500696102800
2017-06-012080.002131.002080.002118.005403001141235800
2017-05-312091.002109.002075.002079.00270600565509400
2017-05-302088.002108.002088.002093.00255900536829700
2017-05-292052.002093.002052.002082.00264900551200900
2017-05-262080.002087.002051.002076.00272900566215000
2017-05-252072.002104.002070.002086.00342400715851300
2017-05-242098.002110.002087.002095.00338400709487800
2017-05-232098.002106.002086.002092.005075001064372700
2017-05-222043.002078.002028.002060.005081001044670500
2017-05-192056.002084.002049.002062.00344100709710000
2017-05-182010.002080.002010.002077.008134001675458500
2017-05-171980.002026.001980.002017.006834001371904500
2017-05-161947.001977.001946.001967.00326000641098000
2017-05-151915.001958.001911.001958.00394600766399400
2017-05-121910.001933.001899.001915.00328200628954000
2017-05-111900.001926.001899.001910.00401500767027800
2017-05-101882.001900.001872.001886.00300200565747000
2017-05-091867.001888.001844.001881.00325900611583800
2017-05-081881.001907.001857.001871.006773001268280200
2017-05-021910.001932.001867.001868.006580001247547100
2017-05-011835.001937.001835.001922.0010996002101978100
2017-04-281755.001887.001754.001875.0018659003435382800
2017-04-271725.001730.001691.001695.00507000864091500
2017-04-261715.001733.001706.001719.00355800612114500
2017-04-251713.001722.001709.001712.00382600656044100
2017-04-241700.001716.001699.001707.00342400584748600
2017-04-211680.001699.001672.001698.00312500527724400
2017-04-201666.001684.001665.001678.00281900472284400
2017-04-191649.001668.001649.001659.00263300437236900
2017-04-181648.001652.001634.001646.00169000277841500
2017-04-171630.001643.001626.001639.00210300343927500
2017-04-141640.001647.001619.001621.00194200316415800
2017-04-131634.001654.001634.001643.00432800711929000
2017-04-121640.001642.001617.001632.00172600281428900
2017-04-111645.001668.001642.001650.00449800744599400
2017-04-101642.001645.001620.001637.00171400280079300
2017-04-071603.001645.001596.001631.00448800729434300
2017-04-061627.001631.001581.001581.00248900396875400
2017-04-051634.001646.001628.001634.00245100401484900
2017-04-041626.001638.001613.001625.00360200585655100
2017-04-031604.001613.001590.001609.00231600371349000
2017-03-311628.001637.001600.001600.00263700426099100
2017-03-301620.001639.001611.001615.00377600612780600
2017-03-291625.001626.001601.001619.00458700740755900
2017-03-281673.001674.001655.001663.006105001015817200
2017-03-271673.001679.001663.001667.00357400596509500
2017-03-241668.001676.001660.001673.00261400436549800
2017-03-231690.001691.001662.001669.00365700613090300
2017-03-221670.001694.001661.001686.00310500522788000
2017-03-211692.001692.001659.001686.00433400727603500
2017-03-171704.001713.001690.001697.00290700493536300
2017-03-161703.001708.001696.001702.00205400349593200
2017-03-151701.001705.001690.001703.00180200306379700
2017-03-141712.001716.001697.001700.00274800467848800
2017-03-131697.001715.001696.001702.00283100482531700
2017-03-101681.001696.001673.001693.00253500427991300
2017-03-091685.001685.001670.001673.00179100300204300
2017-03-081678.001687.001670.001681.00243500408745000
2017-03-071661.001678.001655.001676.00172300287827600
2017-03-061660.001669.001654.001661.00139700232284000
2017-03-031660.001668.001652.001655.00206100341894000
2017-03-021670.001670.001658.001660.00231700385244600
2017-03-011660.001667.001650.001660.00258100427492300
2017-02-281673.001674.001657.001657.00247200411797800
2017-02-271672.001682.001667.001673.00283800475257100
2017-02-241648.001673.001641.001664.00228900380627500
2017-02-231640.001648.001636.001648.00199000327004200
2017-02-221630.001635.001625.001635.00218600356738100
2017-02-211614.001626.001614.001625.00194900315864000
2017-02-201620.001620.001606.001614.00184200297061700
2017-02-171612.001622.001606.001614.00164400265422000
2017-02-161623.001634.001607.001612.00266600431510300
2017-02-151618.001625.001613.001617.00200500324243200
2017-02-141602.001623.001602.001612.00435800703217800
2017-02-131597.001597.001586.001594.00252200401437700
2017-02-101573.001580.001565.001580.00308600485891000
2017-02-091559.001563.001556.001562.00170600266077000
2017-02-081558.001560.001544.001552.00211200327372700
2017-02-071561.001563.001552.001553.00233000362772600
2017-02-061556.001560.001543.001560.00290300451624800
2017-02-031544.001544.001521.001530.00416000636225300
2017-02-021571.001573.001535.001537.00629300975101900
2017-02-011560.001564.001553.001561.00632200985599600
2017-01-311631.001633.001552.001558.0016657002636893700
2017-01-301714.001716.001685.001699.00237400402930900
2017-01-271720.001727.001707.001713.00178400306123800
2017-01-261708.001729.001706.001728.00198200340758600
2017-01-251700.001704.001686.001692.00111400188496100
2017-01-241687.001699.001675.001686.00128700217286000
2017-01-231707.001707.001683.001685.00128100216536300
2017-01-201700.001713.001698.001707.00176500301246200
2017-01-191685.001694.001678.001691.0093200157283400
2017-01-181685.001706.001662.001670.00157300263534600
2017-01-171700.001705.001666.001666.00134700226240800
2017-01-161700.001718.001687.001698.00160300272343900
2017-01-131674.001699.001673.001692.00144300243939300
2017-01-121699.001699.001666.001671.00185400310774600
2017-01-111706.001711.001687.001688.00178400302328800
2017-01-101719.001729.001701.001708.00255000436865400
2017-01-061700.001724.001700.001718.00304700523045400
2017-01-051680.001712.001680.001692.00342800582498200
2017-01-041640.001675.001640.001667.00434200722883900
2016-12-301627.001638.001620.001634.00131300214092100
2016-12-291621.001630.001617.001627.00175100284042100
2016-12-281632.001633.001619.001627.00180100292851300
2016-12-271646.001653.001632.001640.00220400362018500
2016-12-261619.001645.001619.001639.00284900466063200
2016-12-221617.001619.001604.001619.00199700322269100
2016-12-211622.001628.001617.001620.00186100301831400
2016-12-201629.001629.001616.001619.00193000312770000
2016-12-191620.001635.001616.001633.00205800334632400
2016-12-161623.001628.001617.001621.00139700226548300
2016-12-151607.001623.001598.001616.00162100261712300
2016-12-141633.001640.001606.001607.00232300376121500
2016-12-131589.001622.001581.001618.00248800399746200
2016-12-121578.001589.001570.001583.00202400319726800
2016-12-091538.001559.001537.001558.00225100348756900
2016-12-081550.001555.001540.001551.00161200249420800
2016-12-071535.001538.001525.001535.00173700266114100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter