日本フェンオール(6870)の株価時系列情報
日本フェンオール(6870)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/26 | 415 | 415 | 400 | 400 | 3,000 |
2000/12/22 | 449 | 449 | 449 | 449 | 1,000 |
2000/12/21 | 450 | 450 | 450 | 450 | 2,000 |
2000/12/13 | 510 | 510 | 510 | 510 | 30,000 |
2000/12/08 | 510 | 510 | 510 | 510 | 2,000 |
2000/12/07 | 500 | 518 | 500 | 505 | 3,000 |
2000/12/05 | 520 | 520 | 520 | 520 | 5,000 |
2000/11/30 | 435 | 440 | 435 | 440 | 2,000 |
2000/11/28 | 436 | 436 | 436 | 436 | 3,000 |
2000/11/27 | 436 | 436 | 436 | 436 | 1,000 |
2000/11/21 | 460 | 460 | 460 | 460 | 1,000 |
2000/11/16 | 522 | 522 | 522 | 522 | 1,000 |
2000/11/08 | 539 | 539 | 539 | 539 | 1,000 |
2000/11/07 | 540 | 540 | 540 | 540 | 58,000 |
2000/11/06 | 540 | 540 | 540 | 540 | 3,000 |
2000/10/26 | 540 | 540 | 540 | 540 | 1,000 |
2000/10/18 | 534 | 540 | 534 | 540 | 4,000 |
2000/10/06 | 510 | 510 | 510 | 510 | 1,000 |
2000/10/05 | 510 | 510 | 510 | 510 | 3,000 |
2000/10/03 | 470 | 470 | 470 | 470 | 1,000 |
2000/09/29 | 470 | 470 | 470 | 470 | 1,000 |
2000/09/26 | 480 | 480 | 477 | 477 | 2,000 |
2000/09/25 | 480 | 480 | 470 | 470 | 3,000 |
2000/09/13 | 580 | 580 | 580 | 580 | 2,000 |
2000/09/05 | 590 | 590 | 590 | 590 | 3,000 |
2000/08/31 | 600 | 600 | 600 | 600 | 1,000 |
2000/08/30 | 615 | 615 | 615 | 615 | 5,000 |
2000/08/25 | 628 | 628 | 628 | 628 | 1,000 |
2000/08/23 | 628 | 628 | 628 | 628 | 2,000 |
2000/08/22 | 634 | 634 | 634 | 634 | 4,000 |
2000/08/21 | 630 | 649 | 630 | 649 | 9,000 |
2000/08/18 | 631 | 631 | 631 | 631 | 1,000 |
2000/08/17 | 630 | 630 | 630 | 630 | 3,000 |
2000/08/09 | 650 | 650 | 650 | 650 | 3,000 |
2000/08/07 | 650 | 650 | 640 | 640 | 6,000 |
2000/08/04 | 641 | 641 | 641 | 641 | 1,000 |
2000/07/31 | 650 | 650 | 650 | 650 | 1,000 |
2000/07/27 | 650 | 680 | 650 | 680 | 3,000 |
2000/07/26 | 660 | 660 | 660 | 660 | 2,000 |
2000/07/24 | 680 | 680 | 680 | 680 | 2,000 |
2000/07/21 | 690 | 690 | 690 | 690 | 3,000 |
2000/07/18 | 690 | 690 | 690 | 690 | 1,000 |
2000/07/17 | 700 | 700 | 700 | 700 | 1,000 |
2000/07/12 | 700 | 710 | 700 | 710 | 6,000 |
2000/07/11 | 700 | 700 | 700 | 700 | 3,000 |
2000/07/10 | 701 | 701 | 701 | 701 | 1,000 |
2000/07/07 | 700 | 700 | 700 | 700 | 4,000 |
2000/07/06 | 700 | 700 | 700 | 700 | 1,000 |
2000/07/05 | 700 | 710 | 700 | 700 | 5,000 |
2000/07/04 | 661 | 675 | 661 | 675 | 3,000 |
2000/07/03 | 650 | 660 | 650 | 660 | 2,000 |
2000/06/29 | 630 | 630 | 630 | 630 | 2,000 |
2000/06/28 | 614 | 620 | 614 | 620 | 2,000 |
2000/06/27 | 631 | 631 | 631 | 631 | 1,000 |
2000/06/26 | 632 | 632 | 631 | 631 | 6,000 |
2000/06/23 | 631 | 631 | 631 | 631 | 1,000 |
2000/06/21 | 617 | 630 | 616 | 630 | 6,000 |
2000/06/20 | 617 | 617 | 617 | 617 | 1,000 |
2000/06/19 | 615 | 616 | 615 | 616 | 4,000 |
2000/06/16 | 616 | 616 | 616 | 616 | 2,000 |
2000/06/15 | 611 | 615 | 611 | 615 | 2,000 |
2000/06/14 | 606 | 606 | 606 | 606 | 1,000 |
2000/06/13 | 604 | 604 | 604 | 604 | 1,000 |
2000/06/08 | 660 | 660 | 650 | 650 | 5,000 |
2000/06/06 | 670 | 670 | 670 | 670 | 1,000 |
2000/06/05 | 670 | 670 | 670 | 670 | 4,000 |
2000/06/02 | 644 | 644 | 644 | 644 | 1,000 |
2000/06/01 | 630 | 630 | 630 | 630 | 2,000 |
2000/05/26 | 642 | 642 | 642 | 642 | 1,000 |
2000/05/19 | 676 | 676 | 675 | 675 | 2,000 |
2000/05/18 | 680 | 690 | 676 | 690 | 7,000 |
2000/05/17 | 670 | 675 | 670 | 675 | 3,000 |
2000/05/16 | 670 | 670 | 670 | 670 | 1,000 |
2000/05/15 | 661 | 661 | 661 | 661 | 3,000 |
2000/05/12 | 693 | 693 | 658 | 658 | 10,000 |
2000/05/10 | 739 | 739 | 701 | 730 | 6,000 |
2000/05/09 | 710 | 739 | 702 | 739 | 13,000 |
2000/05/08 | 685 | 700 | 683 | 700 | 9,000 |
2000/04/28 | 582 | 610 | 582 | 610 | 5,000 |
2000/04/27 | 599 | 599 | 575 | 575 | 2,000 |
2000/04/26 | 599 | 600 | 599 | 600 | 3,000 |
2000/04/24 | 600 | 600 | 571 | 599 | 3,000 |
2000/04/21 | 601 | 601 | 600 | 600 | 2,000 |
2000/04/20 | 566 | 600 | 566 | 600 | 3,000 |
2000/04/19 | 555 | 555 | 555 | 555 | 1,000 |
2000/04/18 | 551 | 552 | 545 | 545 | 21,000 |
2000/04/17 | 600 | 600 | 541 | 542 | 4,000 |
2000/04/13 | 650 | 650 | 650 | 650 | 1,000 |
2000/04/12 | 670 | 670 | 650 | 650 | 9,000 |
2000/04/10 | 656 | 670 | 655 | 670 | 3,000 |
2000/04/07 | 669 | 669 | 650 | 650 | 6,000 |
2000/04/06 | 670 | 670 | 670 | 670 | 1,000 |
2000/04/05 | 718 | 718 | 670 | 670 | 7,000 |
2000/04/04 | 688 | 688 | 688 | 688 | 2,000 |
2000/04/03 | 700 | 700 | 700 | 700 | 1,000 |
2000/03/31 | 720 | 720 | 715 | 720 | 3,000 |
2000/03/30 | 700 | 720 | 700 | 720 | 3,000 |
2000/03/29 | 725 | 725 | 725 | 725 | 1,000 |
2000/03/27 | 751 | 751 | 730 | 748 | 15,000 |
2000/03/24 | 729 | 750 | 729 | 750 | 2,000 |
2000/03/23 | 725 | 726 | 725 | 725 | 3,000 |
2000/03/22 | 799 | 800 | 728 | 728 | 7,000 |
2000/03/21 | 761 | 815 | 761 | 800 | 16,000 |
2000/03/17 | 672 | 765 | 672 | 755 | 18,000 |
2000/03/16 | 631 | 681 | 631 | 666 | 16,000 |
2000/03/14 | 630 | 630 | 610 | 610 | 4,000 |
2000/03/13 | 650 | 650 | 600 | 635 | 9,000 |
2000/03/10 | 670 | 670 | 650 | 650 | 10,000 |
2000/03/09 | 699 | 699 | 630 | 650 | 82,000 |
2000/03/08 | 699 | 699 | 699 | 699 | 8,000 |
2000/03/07 | 870 | 910 | 799 | 799 | 81,000 |
2000/03/06 | 770 | 830 | 770 | 830 | 79,000 |
2000/03/03 | 700 | 730 | 660 | 730 | 32,000 |
2000/03/02 | 640 | 660 | 640 | 650 | 17,000 |
2000/03/01 | 645 | 645 | 645 | 645 | 1,000 |
2000/02/29 | 580 | 595 | 580 | 595 | 11,000 |
2000/02/28 | 588 | 589 | 585 | 585 | 3,000 |
2000/02/24 | 593 | 593 | 593 | 593 | 1,000 |
2000/02/22 | 530 | 531 | 520 | 531 | 3,000 |
2000/02/21 | 530 | 550 | 530 | 550 | 6,000 |
2000/02/15 | 530 | 530 | 530 | 530 | 1,000 |
2000/02/14 | 510 | 511 | 500 | 511 | 5,000 |
2000/02/08 | 630 | 630 | 630 | 630 | 1,000 |
2000/02/07 | 640 | 640 | 639 | 639 | 3,000 |
2000/02/04 | 573 | 630 | 573 | 630 | 2,000 |
2000/02/03 | 580 | 590 | 570 | 570 | 4,000 |
2000/01/28 | 590 | 590 | 590 | 590 | 1,000 |
2000/01/27 | 617 | 617 | 617 | 617 | 1,000 |
2000/01/07 | 650 | 650 | 650 | 650 | 3,000 |
2000/01/05 | 699 | 699 | 699 | 699 | 3,000 |
2000/01/04 | 731 | 731 | 731 | 731 | 1,000 |