[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 
2016-12-051566.001576.001551.001553.00158400246682500
2016-12-021578.001584.001561.001566.00205200322643100
2016-12-011598.001614.001578.001582.00231200368571600
2016-11-301585.001591.001575.001581.00246300390109700
2016-11-291583.001589.001578.001582.00137000216748200
2016-11-281590.001607.001584.001586.00281800448902300
2016-11-251589.001596.001584.001590.00184600293386700
2016-11-241584.001589.001573.001581.00131900208710600
2016-11-221578.001580.001564.001573.00200100314594800
2016-11-211580.001590.001577.001582.00177700281466000
2016-11-181577.001579.001566.001575.00147400231893500
2016-11-171556.001582.001556.001564.00220800346144400
2016-11-161548.001555.001538.001551.00254800394566700
2016-11-151544.001555.001537.001543.00255300394146500
2016-11-141510.001533.001508.001530.00217000331217800
2016-11-111525.001530.001492.001503.00322600485741700
2016-11-101512.001532.001496.001501.00343300516439000
2016-11-091530.001546.001475.001490.00304600456813300
2016-11-081530.001540.001521.001523.0092700141552700
2016-11-071519.001536.001510.001524.00179900273611900
2016-11-041528.001530.001497.001514.00310600468997500
2016-11-021548.001553.001522.001543.00381500586348400
2016-11-011586.001591.001536.001547.00610000950638100
2016-10-311588.001613.001534.001587.008743001384954600
2016-10-281643.001667.001627.001663.00498000823756900
2016-10-271652.001674.001643.001651.00171300283644900
2016-10-261639.001651.001630.001647.00124300204342100
2016-10-251646.001646.001632.001643.00167100274171200
2016-10-241632.001647.001631.001638.00115400189083500
2016-10-211631.001633.001614.001624.00240800390707300
2016-10-201653.001653.001618.001630.00280700458452100
2016-10-191665.001668.001645.001653.00308700510148400
2016-10-181678.001687.001668.001674.00150800252322300
2016-10-171681.001692.001672.001688.0096100161806400
2016-10-141700.001700.001680.001683.00189800320171000
2016-10-131707.001714.001690.001709.00165000281023300
2016-10-121695.001722.001689.001711.00136400233297900
2016-10-111716.001719.001700.001705.00120400205543000
2016-10-071755.001758.001714.001716.00114000197148200
2016-10-061750.001775.001744.001762.00174800307590800
2016-10-051737.001748.001727.001745.00148800259343500
2016-10-041729.001734.001711.001732.0091900158787200
2016-10-031730.001734.001699.001720.00133200229119900
2016-09-301690.001723.001679.001717.00165900284020800
2016-09-291737.001737.001696.001700.00209400356824400
2016-09-281750.001768.001726.001737.00186200323613200
2016-09-271750.001769.001740.001769.00277900488818800
2016-09-261745.001765.001740.001750.00163700287123800
2016-09-231726.001748.001710.001745.00199200346488800
2016-09-211723.001730.001691.001725.00207300355524900
2016-09-201715.001747.001651.001743.00261500449472900
2016-09-161735.001743.001725.001738.00161500280321700
2016-09-151740.001749.001733.001736.00164000285403700
2016-09-141720.001762.001720.001741.00384000669272000
2016-09-131719.001730.001712.001724.0095700164911000
2016-09-121695.001727.001689.001718.00132100226644100
2016-09-091725.001732.001707.001714.00115400198461000
2016-09-081722.001737.001712.001725.00190800329442900
2016-09-071699.001727.001685.001718.00213700366419500
2016-09-061682.001709.001680.001707.00238300404647400
2016-09-051690.001692.001667.001677.00179800301621100
2016-09-021700.001700.001660.001672.00274100458350200
2016-09-011670.001710.001652.001710.00469500793393500
2016-08-311654.001654.001610.001633.00216800352851600
2016-08-301668.001669.001636.001649.00153500253181100
2016-08-291709.001714.001642.001659.00176500293768400
2016-08-261707.001707.001674.001687.00121000204225800
2016-08-251723.001730.001709.001716.0083700143748400
2016-08-241714.001727.001694.001723.00164100281642100
2016-08-231690.001718.001686.001714.00204900349975000
2016-08-221660.001697.001654.001692.00188400317290700
2016-08-191646.001650.001626.001636.00154800253390300
2016-08-181664.001670.001639.001641.00146500242090000
2016-08-171644.001679.001641.001664.00270600448964000
2016-08-161661.001677.001642.001643.00183600303803200
2016-08-151685.001694.001655.001662.00180300300937500
2016-08-121701.001715.001680.001685.00305700517044800
2016-08-101683.001720.001683.001708.00121800207677200
2016-08-091692.001714.001678.001713.00226300384537900
2016-08-081723.001730.001673.001692.00212800360400900
2016-08-051698.001739.001688.001708.00175200299588600
2016-08-041738.001740.001681.001699.00276000469333300
2016-08-031743.001769.001719.001740.00461300805022900
2016-08-021712.001767.001704.001743.005738001001774500
2016-08-011700.001723.001673.001700.00455500775515100
2016-07-291668.001729.001654.001721.008812001497419300
2016-07-281679.001686.001576.001652.0011568001892108500
2016-07-271474.001497.001457.001489.00257300380827800
2016-07-261444.001450.001428.001444.00168600242796000
2016-07-251480.001480.001435.001444.00273900397723100
2016-07-221488.001497.001468.001483.00158800235041100
2016-07-211549.001549.001502.001506.00107000162140000
2016-07-201515.001546.001504.001546.00172900264969400
2016-07-191492.001516.001483.001515.00160900242128700
2016-07-151497.001499.001457.001470.00142600210421300
2016-07-141475.001498.001466.001490.00137000203901700
2016-07-131482.001482.001432.001453.00243600353841500
2016-07-121475.001489.001463.001466.00139700206070600
2016-07-111468.001469.001449.001463.00158300231609400
2016-07-081469.001471.001404.001404.00160500228708700
2016-07-071454.001478.001453.001470.00229100335935000
2016-07-061431.001460.001430.001459.00128700186121100
2016-07-051454.001466.001449.001461.00143500209356000
2016-07-041422.001455.001421.001454.00118300171197500
2016-07-011420.001444.001413.001436.00110200157631000
2016-06-301432.001445.001416.001417.00148800212574700
2016-06-291395.001435.001395.001428.00271800386832100
2016-06-281349.001413.001344.001402.00222400308790900
2016-06-271348.001377.001342.001366.00173600236068400
2016-06-241414.001425.001311.001328.00345300469007800
2016-06-231418.001426.001383.001399.00234300327284900
2016-06-221441.001442.001421.001425.00137100195952200
2016-06-211449.001455.001423.001452.00136700197415700
2016-06-201428.001448.001421.001432.00171400245847900
2016-06-171434.001460.001403.001403.00205400291719900
2016-06-161451.001460.001406.001407.00169200240141300
2016-06-151470.001496.001444.001462.00232100339503000
2016-06-141461.001496.001450.001468.00454200666011200
2016-06-131487.001491.001458.001466.00264300389186200
2016-06-101498.001530.001491.001503.00474500713710700
2016-06-091456.001487.001451.001474.00240500354401900
2016-06-081458.001466.001444.001463.00165100240346300
2016-06-071441.001458.001437.001451.00187100270921800
2016-06-061439.001439.001414.001433.00146500208919500
2016-06-031420.001444.001420.001444.0083000119223300
2016-06-021445.001449.001422.001426.00151000215857900
2016-06-011439.001464.001436.001444.00182300264611800
2016-05-311448.001457.001426.001456.00224900325382100
2016-05-301416.001451.001408.001448.00312100448831400
2016-05-271412.001412.001387.001403.00245200342586600
2016-05-261416.001417.001405.001409.00134300189662200
2016-05-251429.001433.001400.001410.00389900549385800
2016-05-241426.001426.001403.001413.00412600583162300
2016-05-231483.001489.001408.001427.007232001034494200
2016-05-201519.001529.001499.001523.00199300302540000
2016-05-191526.001533.001514.001525.00115300175731900
2016-05-181519.001532.001505.001517.00159300241745200
2016-05-171520.001544.001514.001530.00177700271478500
2016-05-161530.001549.001520.001521.00179100274804400
2016-05-131544.001555.001529.001542.00223200344475500
2016-05-121545.001569.001535.001551.00350500543312900
2016-05-111542.001565.001525.001539.00365700564273600
2016-05-101471.001536.001458.001533.00562100847196400
2016-05-091408.001451.001390.001450.00446500639369900
2016-05-061403.001404.001342.001397.00631800868977800
2016-05-021431.001438.001375.001405.00551200772159900
2016-04-281480.001510.001447.001461.0012099001781839000
2016-04-271583.001586.001511.001541.00346400532776600
2016-04-261585.001604.001560.001570.00266700420716700
2016-04-251623.001624.001575.001578.00230300366533000
2016-04-221625.001629.001591.001606.00334400536124600
2016-04-211590.001639.001589.001624.00442000714577800
2016-04-201551.001585.001533.001544.00193500301221300
2016-04-191537.001549.001520.001543.00161500248731800
2016-04-181512.001521.001500.001518.00160800243626600
2016-04-151523.001544.001518.001521.00148600226545600
2016-04-141529.001549.001529.001547.00212400327460700
2016-04-131476.001508.001468.001503.00270100404061400
2016-04-121465.001483.001458.001468.00234500344999200
2016-04-111470.001479.001454.001462.00161100235804400
2016-04-081433.001490.001432.001471.00208600305906500
2016-04-071433.001464.001430.001454.00150900218972000
2016-04-061428.001454.001420.001435.00194900280242100
2016-04-051480.001480.001430.001431.00351600508882900
2016-04-041479.001501.001465.001482.00271200401730600
2016-04-011520.001521.001452.001457.00353800521128800
2016-03-311584.001584.001521.001535.00385800594641600
2016-03-301565.001595.001561.001575.00379500599889400
2016-03-291575.001582.001544.001561.00332000519397000
2016-03-281604.001620.001565.001600.00569700908080900
2016-03-251587.001658.001583.001601.006884001110738400
2016-03-241519.001600.001515.001594.009597001511110500
2016-03-231450.001516.001445.001506.00654000974502200
2016-03-221384.001432.001383.001432.00270300382600600
2016-03-181398.001402.001371.001382.00434500599483800
2016-03-171416.001425.001395.001402.00321000451538700
2016-03-161418.001422.001412.001416.00255700362322500
2016-03-151429.001431.001412.001425.00307100437124000
2016-03-141430.001437.001416.001427.00173100246992100
2016-03-111392.001422.001387.001415.00219800308365300
2016-03-101402.001415.001397.001406.00211100296277700
2016-03-091410.001415.001390.001393.00207900290460000
2016-03-081431.001436.001402.001410.00228500323269300
2016-03-071447.001447.001425.001431.00207500296970500
2016-03-041430.001447.001412.001434.00235000336035900
2016-03-031423.001437.001414.001428.00255000363172400
2016-03-021416.001431.001403.001428.00244700347558400
2016-03-011393.001416.001384.001398.00339800474086200
2016-02-291425.001432.001392.001392.00219200309658700
2016-02-261408.001414.001390.001398.00195000273131600
2016-02-251402.001427.001400.001403.00186200262098700
2016-02-241400.001431.001388.001410.00254300358821400
2016-02-231415.001451.001402.001413.00436900621725900
2016-02-221313.001394.001312.001391.00424500582624100
2016-02-191326.001337.001301.001309.00487800639029500
2016-02-181355.001355.001321.001332.00451600603747100
2016-02-171355.001373.001298.001315.00461900612039700
2016-02-161359.001399.001350.001369.00332600458542000
2016-02-151377.001386.001333.001363.00467200633745900
2016-02-121344.001367.001305.001308.00341900454950500
2016-02-101450.001475.001364.001383.00417800586154200
2016-02-091504.001508.001433.001442.00327500478384800
2016-02-081525.001553.001513.001540.00211600325856300
2016-02-051515.001537.001501.001525.00186000282218100
2016-02-041604.001609.001521.001522.00269000416227200
2016-02-031593.001621.001584.001612.00269300431788900
2016-02-021618.001641.001606.001612.00213300345824600
2016-02-011585.001629.001580.001625.00339700549722800
2016-01-291590.001590.001512.001577.00466500726172800
2016-01-281478.001519.001476.001498.00369600554181700
2016-01-271466.001496.001464.001487.00305600452498900
2016-01-261447.001456.001432.001441.00226700327443700
2016-01-251434.001459.001429.001457.00425000614198200
2016-01-221416.001428.001349.001411.00694400961033700
2016-01-211410.001452.001396.001397.00388300552889700
2016-01-201455.001471.001412.001420.00449000644873100
2016-01-191485.001500.001452.001463.00436000639522900
2016-01-181500.001505.001463.001482.00410600607478300
2016-01-151552.001575.001516.001525.00223200342449900
2016-01-141550.001558.001512.001539.00276000423087500
2016-01-131545.001575.001540.001568.00218000340476900
2016-01-121599.001608.001529.001529.00299200466586600
2016-01-081620.001637.001604.001615.00248100401467400
2016-01-071636.001664.001622.001626.00202200330874100
2016-01-061644.001666.001621.001635.00144500236753000
2016-01-051652.001659.001633.001644.00205800338644300
2016-01-041671.001692.001654.001655.00216300360520200
2015-12-301645.001685.001642.001678.00192200321023700
2015-12-291637.001648.001603.001637.00215000351079200
2015-12-281620.001646.001585.001637.00319800518931000
2015-12-251630.001650.001616.001624.00198300323052800
2015-12-241679.001680.001632.001633.00228000376966300
2015-12-221687.001696.001676.001678.00218700368158200
2015-12-211695.001696.001672.001686.00234600394841500
2015-12-181721.001750.001708.001708.00258800446741700
2015-12-171707.001726.001700.001723.00304800523620300
2015-12-161661.001692.001661.001685.00215900362293900
2015-12-151683.001704.001654.001659.00299800503108700
2015-12-141675.001691.001663.001671.00278300465868800
2015-12-111704.001719.001685.001690.00339100576712500
2015-12-101717.001748.001707.001719.00290800502789900
2015-12-091736.001750.001717.001720.00251700435155700
2015-12-081747.001758.001733.001750.00257400448912900
2015-12-071767.001770.001734.001736.00268400468995800
2015-12-041792.001800.001743.001754.00343100603310900
2015-12-031791.001825.001773.001811.00277000500470800
2015-12-021775.001798.001764.001791.00234400418157400
2015-12-011763.001782.001759.001777.00167300296423600
2015-11-301770.001780.001751.001779.00331900587579500
2015-11-271773.001778.001755.001774.00182700323132900

   ※ 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。 

s7db.com Twitter Blog