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 |
---|---|---|---|---|---|
2002/12/30 | 218 | 219 | 218 | 218 | 1,300 |
2002/12/27 | 212 | 216 | 212 | 216 | 700 |
2002/12/26 | 210 | 211 | 210 | 211 | 3,400 |
2002/12/24 | 220 | 227 | 202 | 205 | 7,500 |
2002/12/20 | 200 | 223 | 200 | 223 | 4,900 |
2002/12/19 | 205 | 206 | 200 | 200 | 5,700 |
2002/12/18 | 205 | 205 | 205 | 205 | 100 |
2002/12/17 | 213 | 215 | 213 | 215 | 1,000 |
2002/12/16 | 213 | 213 | 213 | 213 | 500 |
2002/12/13 | 200 | 212 | 200 | 212 | 1,100 |
2002/12/12 | 203 | 203 | 200 | 200 | 7,100 |
2002/12/11 | 205 | 205 | 200 | 200 | 9,000 |
2002/12/10 | 215 | 220 | 211 | 220 | 1,100 |
2002/12/09 | 218 | 218 | 211 | 211 | 1,400 |
2002/12/05 | 236 | 236 | 235 | 235 | 5,300 |
2002/12/04 | 226 | 226 | 226 | 226 | 500 |
2002/12/03 | 226 | 226 | 226 | 226 | 200 |
2002/12/02 | 222 | 226 | 222 | 226 | 1,400 |
2002/11/28 | 207 | 208 | 207 | 208 | 1,100 |
2002/11/27 | 202 | 202 | 202 | 202 | 700 |
2002/11/26 | 200 | 200 | 200 | 200 | 3,100 |
2002/11/25 | 200 | 201 | 200 | 200 | 2,400 |
2002/11/22 | 202 | 202 | 202 | 202 | 400 |
2002/11/21 | 201 | 219 | 200 | 219 | 2,800 |
2002/11/20 | 210 | 210 | 200 | 200 | 400 |
2002/11/18 | 213 | 213 | 213 | 213 | 200 |
2002/11/15 | 214 | 214 | 214 | 214 | 200 |
2002/11/14 | 219 | 219 | 215 | 215 | 300 |
2002/11/13 | 223 | 223 | 220 | 220 | 200 |
2002/11/12 | 223 | 223 | 223 | 223 | 100 |
2002/11/11 | 224 | 224 | 224 | 224 | 100 |
2002/11/08 | 225 | 225 | 225 | 225 | 200 |
2002/11/07 | 230 | 230 | 220 | 220 | 2,000 |
2002/11/06 | 231 | 231 | 231 | 231 | 100 |
2002/11/05 | 240 | 259 | 230 | 230 | 7,400 |
2002/11/01 | 229 | 250 | 229 | 250 | 1,500 |
2002/10/29 | 235 | 235 | 230 | 235 | 2,900 |
2002/10/28 | 235 | 235 | 235 | 235 | 500 |
2002/10/25 | 236 | 236 | 235 | 235 | 700 |
2002/10/22 | 235 | 235 | 235 | 235 | 1,000 |
2002/10/21 | 235 | 235 | 235 | 235 | 2,000 |
2002/10/17 | 251 | 251 | 250 | 250 | 5,000 |
2002/10/16 | 250 | 250 | 250 | 250 | 100 |
2002/10/15 | 241 | 251 | 241 | 251 | 200 |
2002/10/11 | 245 | 255 | 235 | 235 | 3,100 |
2002/10/10 | 240 | 244 | 238 | 244 | 2,900 |
2002/10/08 | 250 | 250 | 250 | 250 | 1,200 |
2002/10/07 | 243 | 263 | 243 | 263 | 5,500 |
2002/10/04 | 247 | 265 | 240 | 265 | 10,400 |
2002/10/03 | 242 | 245 | 242 | 245 | 1,500 |
2002/10/02 | 244 | 250 | 244 | 250 | 1,100 |
2002/10/01 | 245 | 245 | 245 | 245 | 1,000 |
2002/09/30 | 251 | 252 | 250 | 250 | 2,100 |
2002/09/27 | 244 | 250 | 244 | 250 | 1,100 |
2002/09/26 | 242 | 242 | 242 | 242 | 900 |
2002/09/25 | 242 | 242 | 242 | 242 | 100 |
2002/09/24 | 242 | 242 | 242 | 242 | 100 |
2002/09/20 | 240 | 240 | 240 | 240 | 100 |
2002/09/19 | 240 | 240 | 240 | 240 | 1,600 |
2002/09/17 | 244 | 246 | 244 | 246 | 400 |
2002/09/12 | 260 | 268 | 255 | 255 | 900 |
2002/09/11 | 261 | 261 | 261 | 261 | 100 |
2002/09/10 | 270 | 270 | 262 | 262 | 200 |
2002/09/06 | 279 | 285 | 279 | 280 | 1,800 |
2002/09/05 | 274 | 280 | 260 | 260 | 5,900 |
2002/09/04 | 250 | 274 | 240 | 274 | 6,500 |
2002/09/03 | 258 | 260 | 258 | 260 | 200 |
2002/09/02 | 260 | 260 | 260 | 260 | 2,600 |
2002/08/30 | 265 | 274 | 260 | 260 | 2,000 |
2002/08/29 | 280 | 280 | 260 | 260 | 2,300 |
2002/08/28 | 290 | 290 | 290 | 290 | 1,000 |
2002/08/27 | 275 | 310 | 275 | 280 | 600 |
2002/08/26 | 270 | 275 | 270 | 275 | 9,300 |
2002/08/20 | 240 | 240 | 240 | 240 | 2,000 |
2002/08/15 | 260 | 260 | 260 | 260 | 100 |
2002/08/14 | 263 | 263 | 260 | 260 | 200 |
2002/08/12 | 275 | 275 | 260 | 260 | 2,000 |
2002/08/07 | 270 | 275 | 270 | 275 | 8,200 |
2002/08/05 | 274 | 274 | 270 | 270 | 5,300 |
2002/08/01 | 275 | 275 | 275 | 275 | 1,000 |
2002/07/30 | 292 | 292 | 292 | 292 | 1,100 |
2002/07/16 | 300 | 300 | 285 | 285 | 1,200 |
2002/07/15 | 300 | 300 | 300 | 300 | 500 |
2002/07/12 | 300 | 300 | 300 | 300 | 300 |
2002/07/09 | 300 | 300 | 300 | 300 | 1,000 |
2002/07/08 | 315 | 315 | 315 | 315 | 500 |
2002/07/05 | 320 | 320 | 280 | 300 | 5,100 |
2002/07/02 | 299 | 299 | 299 | 299 | 200 |
2002/07/01 | 300 | 300 | 300 | 300 | 900 |
2002/06/28 | 300 | 300 | 300 | 300 | 1,400 |
2002/06/27 | 300 | 300 | 300 | 300 | 100 |
2002/06/26 | 282 | 282 | 282 | 282 | 1,100 |
2002/06/25 | 282 | 282 | 282 | 282 | 500 |
2002/06/19 | 315 | 315 | 300 | 300 | 2,100 |
2002/06/17 | 310 | 310 | 275 | 275 | 2,000 |
2002/06/14 | 310 | 310 | 310 | 310 | 300 |
2002/06/13 | 310 | 310 | 310 | 310 | 100 |
2002/06/11 | 292 | 292 | 292 | 292 | 200 |
2002/06/10 | 300 | 300 | 300 | 300 | 400 |
2002/06/07 | 285 | 285 | 285 | 285 | 1,000 |
2002/06/05 | 320 | 320 | 320 | 320 | 4,500 |
2002/06/04 | 310 | 310 | 310 | 310 | 1,000 |
2002/05/31 | 310 | 315 | 310 | 310 | 2,500 |
2002/05/30 | 307 | 310 | 307 | 310 | 1,200 |
2002/05/29 | 300 | 300 | 272 | 272 | 2,300 |
2002/05/28 | 300 | 300 | 300 | 300 | 300 |
2002/05/27 | 302 | 302 | 296 | 296 | 6,700 |
2002/05/20 | 290 | 290 | 288 | 288 | 1,300 |
2002/05/17 | 288 | 288 | 288 | 288 | 1,000 |
2002/05/16 | 295 | 295 | 285 | 285 | 500 |
2002/05/15 | 290 | 309 | 290 | 309 | 1,300 |
2002/05/14 | 300 | 300 | 290 | 290 | 2,100 |
2002/05/13 | 315 | 315 | 300 | 300 | 300 |
2002/05/10 | 300 | 310 | 300 | 310 | 1,100 |
2002/05/09 | 317 | 317 | 317 | 317 | 100 |
2002/05/08 | 317 | 317 | 317 | 317 | 400 |
2002/05/07 | 319 | 319 | 319 | 319 | 8,500 |
2002/05/02 | 319 | 320 | 308 | 319 | 2,300 |
2002/05/01 | 285 | 320 | 285 | 320 | 1,300 |
2002/04/30 | 285 | 285 | 285 | 285 | 1,300 |
2002/04/26 | 285 | 285 | 285 | 285 | 300 |
2002/04/25 | 266 | 266 | 266 | 266 | 200 |
2002/04/24 | 265 | 265 | 265 | 265 | 700 |
2002/04/19 | 260 | 260 | 260 | 260 | 2,000 |
2002/04/16 | 264 | 264 | 260 | 260 | 1,300 |
2002/04/15 | 288 | 288 | 268 | 268 | 2,100 |
2002/04/12 | 286 | 290 | 286 | 286 | 3,200 |
2002/04/11 | 286 | 286 | 286 | 286 | 300 |
2002/04/10 | 285 | 285 | 285 | 285 | 600 |
2002/04/09 | 290 | 290 | 290 | 290 | 1,300 |
2002/04/08 | 260 | 290 | 260 | 290 | 2,000 |
2002/04/05 | 285 | 285 | 280 | 280 | 8,100 |
2002/04/04 | 281 | 285 | 277 | 285 | 3,700 |
2002/04/02 | 250 | 278 | 240 | 278 | 9,700 |
2002/03/27 | 279 | 279 | 279 | 279 | 100 |
2002/03/26 | 280 | 280 | 260 | 280 | 3,400 |
2002/03/25 | 281 | 281 | 281 | 281 | 200 |
2002/03/22 | 280 | 280 | 271 | 271 | 2,200 |
2002/03/20 | 285 | 285 | 270 | 280 | 1,700 |
2002/03/19 | 275 | 275 | 275 | 275 | 200 |
2002/03/18 | 275 | 275 | 270 | 270 | 2,200 |
2002/03/15 | 275 | 275 | 275 | 275 | 300 |
2002/03/14 | 270 | 275 | 270 | 275 | 2,800 |
2002/03/13 | 275 | 275 | 270 | 270 | 1,900 |
2002/03/12 | 275 | 294 | 269 | 269 | 6,900 |
2002/03/11 | 269 | 272 | 265 | 271 | 5,200 |
2002/03/08 | 287 | 287 | 269 | 269 | 1,800 |
2002/03/07 | 271 | 291 | 271 | 290 | 1,500 |
2002/03/06 | 260 | 270 | 260 | 270 | 2,700 |
2002/03/05 | 260 | 260 | 260 | 260 | 5,000 |
2002/03/04 | 250 | 250 | 232 | 232 | 3,200 |
2002/03/01 | 225 | 225 | 225 | 225 | 1,000 |
2002/02/28 | 245 | 245 | 230 | 230 | 1,100 |
2002/02/27 | 254 | 254 | 254 | 254 | 100 |
2002/02/26 | 220 | 220 | 220 | 220 | 3,400 |
2002/02/25 | 220 | 220 | 220 | 220 | 1,300 |
2002/02/22 | 220 | 220 | 219 | 220 | 3,200 |
2002/02/21 | 220 | 220 | 212 | 212 | 1,200 |
2002/02/20 | 220 | 220 | 212 | 212 | 1,100 |
2002/02/18 | 220 | 220 | 216 | 220 | 2,800 |
2002/02/15 | 215 | 220 | 215 | 220 | 6,400 |
2002/02/14 | 220 | 220 | 220 | 220 | 7,900 |
2002/02/13 | 226 | 226 | 220 | 220 | 6,700 |
2002/02/06 | 240 | 240 | 220 | 220 | 2,600 |
2002/02/05 | 240 | 249 | 230 | 249 | 7,900 |
2002/02/04 | 235 | 235 | 230 | 230 | 1,600 |
2002/02/01 | 250 | 250 | 250 | 250 | 100 |
2002/01/31 | 250 | 250 | 250 | 250 | 700 |
2002/01/29 | 232 | 232 | 232 | 232 | 100 |
2002/01/28 | 221 | 230 | 221 | 230 | 3,200 |
2002/01/25 | 235 | 235 | 210 | 220 | 9,200 |
2002/01/24 | 250 | 250 | 235 | 235 | 1,400 |
2002/01/23 | 250 | 254 | 250 | 254 | 5,500 |
2002/01/22 | 257 | 257 | 257 | 257 | 200 |
2002/01/21 | 287 | 287 | 282 | 282 | 1,200 |
2002/01/18 | 282 | 282 | 282 | 282 | 100 |
2002/01/17 | 247 | 247 | 247 | 247 | 1,000 |
2002/01/15 | 260 | 260 | 260 | 260 | 3,000 |
2002/01/11 | 290 | 290 | 260 | 260 | 4,300 |
2002/01/08 | 299 | 300 | 299 | 300 | 1,000 |
2002/01/07 | 319 | 319 | 319 | 319 | 5,100 |
2002/01/04 | 292 | 320 | 292 | 320 | 600 |