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 |
---|---|---|---|---|---|
2003/12/30 | 276 | 291 | 276 | 291 | 3,200 |
2003/12/29 | 288 | 288 | 285 | 285 | 3,100 |
2003/12/26 | 279 | 279 | 275 | 275 | 4,300 |
2003/12/25 | 275 | 276 | 275 | 275 | 4,200 |
2003/12/24 | 268 | 280 | 265 | 280 | 7,300 |
2003/12/22 | 294 | 294 | 263 | 265 | 8,500 |
2003/12/19 | 272 | 275 | 270 | 275 | 7,200 |
2003/12/18 | 284 | 284 | 280 | 282 | 1,800 |
2003/12/17 | 275 | 276 | 271 | 274 | 6,500 |
2003/12/16 | 279 | 279 | 275 | 276 | 2,100 |
2003/12/15 | 277 | 277 | 276 | 277 | 6,600 |
2003/12/12 | 277 | 280 | 277 | 277 | 2,800 |
2003/12/11 | 284 | 286 | 280 | 284 | 13,300 |
2003/12/10 | 289 | 289 | 275 | 284 | 5,700 |
2003/12/09 | 288 | 290 | 278 | 290 | 2,700 |
2003/12/08 | 301 | 301 | 291 | 291 | 2,200 |
2003/12/05 | 308 | 314 | 292 | 300 | 12,000 |
2003/12/04 | 310 | 310 | 296 | 305 | 20,000 |
2003/12/03 | 295 | 305 | 285 | 300 | 22,900 |
2003/12/02 | 284 | 285 | 274 | 285 | 15,300 |
2003/12/01 | 288 | 288 | 282 | 284 | 1,500 |
2003/11/28 | 291 | 291 | 289 | 289 | 4,100 |
2003/11/27 | 291 | 291 | 290 | 290 | 400 |
2003/11/26 | 286 | 286 | 283 | 286 | 1,300 |
2003/11/25 | 280 | 280 | 280 | 280 | 500 |
2003/11/21 | 280 | 280 | 275 | 275 | 2,000 |
2003/11/20 | 280 | 280 | 280 | 280 | 300 |
2003/11/19 | 287 | 287 | 280 | 280 | 1,100 |
2003/11/18 | 293 | 293 | 279 | 280 | 4,200 |
2003/11/17 | 299 | 299 | 274 | 284 | 1,700 |
2003/11/14 | 315 | 315 | 300 | 300 | 1,800 |
2003/11/13 | 303 | 310 | 303 | 309 | 1,600 |
2003/11/12 | 301 | 301 | 300 | 300 | 1,300 |
2003/11/11 | 325 | 325 | 309 | 309 | 2,200 |
2003/11/07 | 325 | 337 | 325 | 337 | 600 |
2003/11/06 | 330 | 330 | 330 | 330 | 1,900 |
2003/11/05 | 340 | 340 | 330 | 330 | 4,300 |
2003/11/04 | 333 | 335 | 330 | 335 | 3,100 |
2003/10/31 | 337 | 340 | 330 | 330 | 4,400 |
2003/10/30 | 340 | 340 | 340 | 340 | 2,000 |
2003/10/29 | 338 | 340 | 332 | 340 | 2,600 |
2003/10/28 | 335 | 342 | 331 | 331 | 3,700 |
2003/10/27 | 340 | 340 | 331 | 331 | 3,600 |
2003/10/24 | 342 | 342 | 330 | 340 | 3,000 |
2003/10/23 | 334 | 350 | 330 | 340 | 25,900 |
2003/10/22 | 337 | 340 | 325 | 329 | 8,000 |
2003/10/21 | 370 | 380 | 340 | 342 | 10,600 |
2003/10/20 | 370 | 370 | 345 | 362 | 7,700 |
2003/10/17 | 383 | 384 | 370 | 370 | 7,300 |
2003/10/16 | 359 | 390 | 357 | 384 | 24,800 |
2003/10/15 | 350 | 360 | 330 | 359 | 19,900 |
2003/10/14 | 388 | 388 | 360 | 362 | 12,400 |
2003/10/10 | 390 | 398 | 389 | 390 | 17,800 |
2003/10/09 | 410 | 410 | 375 | 400 | 42,800 |
2003/10/08 | 460 | 465 | 400 | 412 | 139,000 |
2003/10/07 | 454 | 454 | 454 | 454 | 58,900 |
2003/10/06 | 315 | 374 | 315 | 374 | 36,100 |
2003/10/03 | 288 | 294 | 288 | 294 | 5,400 |
2003/10/02 | 275 | 288 | 270 | 288 | 8,200 |
2003/10/01 | 275 | 275 | 275 | 275 | 200 |
2003/09/30 | 275 | 275 | 275 | 275 | 700 |
2003/09/29 | 275 | 275 | 275 | 275 | 500 |
2003/09/25 | 267 | 267 | 267 | 267 | 1,000 |
2003/09/24 | 281 | 281 | 272 | 272 | 600 |
2003/09/22 | 283 | 283 | 271 | 271 | 3,300 |
2003/09/19 | 288 | 288 | 283 | 283 | 1,000 |
2003/09/18 | 280 | 295 | 280 | 295 | 3,500 |
2003/09/17 | 280 | 280 | 280 | 280 | 1,500 |
2003/09/16 | 279 | 279 | 270 | 279 | 2,200 |
2003/09/12 | 270 | 273 | 265 | 270 | 3,200 |
2003/09/11 | 268 | 270 | 268 | 270 | 900 |
2003/09/10 | 270 | 270 | 270 | 270 | 5,600 |
2003/09/09 | 270 | 270 | 261 | 261 | 1,700 |
2003/09/08 | 270 | 270 | 270 | 270 | 300 |
2003/09/05 | 282 | 282 | 272 | 272 | 6,700 |
2003/09/04 | 278 | 278 | 272 | 272 | 6,900 |
2003/09/03 | 281 | 282 | 277 | 277 | 3,400 |
2003/09/02 | 280 | 283 | 276 | 282 | 8,200 |
2003/09/01 | 284 | 284 | 275 | 275 | 11,600 |
2003/08/29 | 292 | 292 | 264 | 285 | 25,900 |
2003/08/28 | 294 | 315 | 288 | 292 | 51,900 |
2003/08/27 | 260 | 260 | 259 | 259 | 1,100 |
2003/08/26 | 260 | 260 | 260 | 260 | 500 |
2003/08/25 | 275 | 275 | 260 | 260 | 5,700 |
2003/08/22 | 279 | 279 | 272 | 272 | 2,900 |
2003/08/21 | 279 | 280 | 278 | 280 | 1,100 |
2003/08/20 | 285 | 285 | 285 | 285 | 2,000 |
2003/08/19 | 260 | 260 | 259 | 260 | 1,100 |
2003/08/18 | 250 | 255 | 250 | 255 | 4,400 |
2003/08/15 | 255 | 255 | 250 | 250 | 3,300 |
2003/08/14 | 250 | 257 | 249 | 255 | 5,200 |
2003/08/13 | 250 | 250 | 250 | 250 | 4,300 |
2003/08/12 | 245 | 250 | 245 | 250 | 4,700 |
2003/08/11 | 245 | 247 | 242 | 245 | 2,100 |
2003/08/08 | 236 | 245 | 236 | 245 | 3,200 |
2003/08/07 | 235 | 235 | 235 | 235 | 1,000 |
2003/08/06 | 240 | 240 | 235 | 235 | 2,800 |
2003/08/05 | 238 | 252 | 237 | 237 | 6,500 |
2003/08/04 | 244 | 244 | 241 | 241 | 600 |
2003/08/01 | 244 | 244 | 238 | 238 | 500 |
2003/07/31 | 241 | 241 | 238 | 238 | 2,100 |
2003/07/30 | 240 | 240 | 240 | 240 | 1,800 |
2003/07/29 | 241 | 242 | 240 | 242 | 2,200 |
2003/07/25 | 240 | 240 | 238 | 238 | 600 |
2003/07/24 | 238 | 240 | 238 | 238 | 4,500 |
2003/07/22 | 236 | 237 | 236 | 237 | 1,100 |
2003/07/18 | 235 | 241 | 235 | 241 | 1,700 |
2003/07/17 | 241 | 244 | 235 | 235 | 5,300 |
2003/07/16 | 241 | 241 | 240 | 240 | 1,000 |
2003/07/15 | 240 | 240 | 235 | 240 | 7,000 |
2003/07/14 | 239 | 244 | 239 | 240 | 2,400 |
2003/07/11 | 238 | 238 | 236 | 236 | 2,400 |
2003/07/10 | 243 | 243 | 236 | 236 | 600 |
2003/07/09 | 247 | 247 | 236 | 236 | 2,600 |
2003/07/08 | 249 | 249 | 245 | 247 | 3,100 |
2003/07/07 | 250 | 250 | 249 | 249 | 8,400 |
2003/07/04 | 242 | 242 | 240 | 240 | 2,300 |
2003/07/03 | 245 | 259 | 245 | 245 | 5,400 |
2003/07/02 | 238 | 245 | 238 | 242 | 19,200 |
2003/07/01 | 236 | 237 | 230 | 235 | 7,000 |
2003/06/30 | 235 | 238 | 230 | 238 | 7,300 |
2003/06/27 | 225 | 230 | 223 | 230 | 11,400 |
2003/06/26 | 226 | 226 | 223 | 224 | 16,700 |
2003/06/25 | 235 | 235 | 224 | 224 | 11,700 |
2003/06/24 | 235 | 236 | 233 | 233 | 6,200 |
2003/06/23 | 232 | 235 | 231 | 232 | 6,000 |
2003/06/20 | 228 | 230 | 227 | 230 | 1,200 |
2003/06/19 | 236 | 236 | 228 | 228 | 5,400 |
2003/06/18 | 236 | 236 | 236 | 236 | 4,600 |
2003/06/17 | 231 | 231 | 231 | 231 | 2,100 |
2003/06/16 | 230 | 239 | 230 | 235 | 3,300 |
2003/06/13 | 228 | 229 | 223 | 227 | 15,900 |
2003/06/12 | 226 | 230 | 226 | 228 | 6,500 |
2003/06/11 | 225 | 232 | 225 | 226 | 2,200 |
2003/06/10 | 226 | 233 | 226 | 233 | 5,100 |
2003/06/09 | 235 | 236 | 223 | 236 | 10,200 |
2003/06/06 | 232 | 232 | 220 | 223 | 17,200 |
2003/06/05 | 225 | 229 | 220 | 222 | 16,900 |
2003/06/04 | 226 | 227 | 220 | 223 | 10,900 |
2003/06/03 | 226 | 227 | 223 | 224 | 5,800 |
2003/06/02 | 226 | 226 | 225 | 225 | 4,300 |
2003/05/30 | 226 | 226 | 226 | 226 | 800 |
2003/05/29 | 225 | 228 | 225 | 225 | 2,800 |
2003/05/28 | 226 | 226 | 223 | 225 | 3,600 |
2003/05/27 | 226 | 226 | 225 | 225 | 4,200 |
2003/05/26 | 226 | 226 | 225 | 225 | 3,900 |
2003/05/23 | 229 | 229 | 225 | 225 | 2,000 |
2003/05/22 | 229 | 229 | 225 | 229 | 5,100 |
2003/05/21 | 233 | 233 | 227 | 230 | 3,800 |
2003/05/20 | 233 | 235 | 230 | 233 | 2,300 |
2003/05/19 | 234 | 249 | 233 | 234 | 10,900 |
2003/05/16 | 233 | 233 | 231 | 233 | 1,600 |
2003/05/15 | 233 | 233 | 231 | 232 | 1,300 |
2003/05/14 | 231 | 233 | 230 | 233 | 1,000 |
2003/05/13 | 230 | 235 | 230 | 230 | 1,700 |
2003/05/12 | 226 | 226 | 225 | 225 | 2,000 |
2003/05/09 | 233 | 233 | 225 | 225 | 1,200 |
2003/05/08 | 240 | 240 | 234 | 234 | 700 |
2003/05/07 | 238 | 238 | 238 | 238 | 700 |
2003/05/06 | 239 | 245 | 239 | 245 | 7,600 |
2003/05/02 | 228 | 245 | 228 | 245 | 3,800 |
2003/05/01 | 215 | 229 | 213 | 229 | 6,500 |
2003/04/30 | 230 | 230 | 230 | 230 | 2,000 |
2003/04/28 | 241 | 250 | 241 | 241 | 5,500 |
2003/04/25 | 229 | 241 | 229 | 241 | 1,500 |
2003/04/24 | 230 | 230 | 230 | 230 | 800 |
2003/04/23 | 225 | 228 | 225 | 228 | 6,400 |
2003/04/22 | 225 | 230 | 225 | 225 | 2,300 |
2003/04/21 | 219 | 225 | 219 | 225 | 2,000 |
2003/04/17 | 220 | 220 | 220 | 220 | 500 |
2003/04/16 | 216 | 216 | 212 | 216 | 16,800 |
2003/04/15 | 216 | 216 | 216 | 216 | 400 |
2003/04/14 | 216 | 216 | 216 | 216 | 100 |
2003/04/11 | 215 | 216 | 215 | 216 | 200 |
2003/04/10 | 218 | 220 | 215 | 216 | 4,500 |
2003/04/09 | 217 | 217 | 217 | 217 | 100 |
2003/04/08 | 220 | 220 | 220 | 220 | 200 |
2003/04/07 | 219 | 231 | 219 | 219 | 9,300 |
2003/04/04 | 223 | 223 | 223 | 223 | 900 |
2003/04/03 | 216 | 234 | 216 | 234 | 300 |
2003/04/02 | 223 | 224 | 215 | 215 | 4,700 |
2003/04/01 | 220 | 221 | 220 | 221 | 200 |
2003/03/31 | 235 | 235 | 220 | 220 | 1,600 |
2003/03/28 | 225 | 225 | 225 | 225 | 2,100 |
2003/03/27 | 227 | 227 | 225 | 225 | 1,000 |
2003/03/26 | 227 | 227 | 227 | 227 | 1,000 |
2003/03/24 | 229 | 229 | 229 | 229 | 300 |
2003/03/19 | 229 | 229 | 229 | 229 | 100 |
2003/03/14 | 229 | 230 | 229 | 230 | 1,100 |
2003/03/13 | 229 | 230 | 229 | 230 | 800 |
2003/03/12 | 230 | 230 | 230 | 230 | 2,000 |
2003/03/11 | 230 | 231 | 230 | 231 | 200 |
2003/03/10 | 234 | 245 | 231 | 231 | 1,000 |
2003/03/07 | 255 | 255 | 235 | 235 | 1,500 |
2003/03/06 | 258 | 260 | 258 | 258 | 4,100 |
2003/03/05 | 254 | 262 | 249 | 259 | 17,400 |
2003/03/04 | 236 | 265 | 236 | 254 | 7,200 |
2003/03/03 | 234 | 234 | 234 | 234 | 1,600 |
2003/02/28 | 241 | 245 | 241 | 244 | 1,800 |
2003/02/27 | 236 | 240 | 236 | 240 | 300 |
2003/02/26 | 236 | 236 | 235 | 235 | 2,400 |
2003/02/25 | 235 | 235 | 235 | 235 | 300 |
2003/02/24 | 235 | 236 | 235 | 236 | 400 |
2003/02/21 | 236 | 236 | 236 | 236 | 1,500 |
2003/02/20 | 232 | 237 | 232 | 235 | 800 |
2003/02/19 | 230 | 237 | 230 | 231 | 1,300 |
2003/02/18 | 231 | 231 | 215 | 229 | 3,000 |
2003/02/17 | 249 | 249 | 235 | 235 | 1,700 |
2003/02/14 | 231 | 235 | 231 | 235 | 2,900 |
2003/02/13 | 228 | 233 | 228 | 231 | 6,400 |
2003/02/12 | 224 | 224 | 222 | 222 | 9,200 |
2003/02/07 | 252 | 252 | 250 | 250 | 800 |
2003/02/06 | 253 | 254 | 253 | 253 | 21,000 |
2003/02/05 | 255 | 255 | 254 | 255 | 9,000 |
2003/02/04 | 224 | 254 | 224 | 254 | 10,400 |
2003/02/03 | 213 | 225 | 213 | 225 | 1,400 |
2003/01/31 | 210 | 210 | 210 | 210 | 100 |
2003/01/29 | 224 | 225 | 220 | 225 | 1,400 |
2003/01/28 | 230 | 230 | 225 | 225 | 3,800 |
2003/01/27 | 225 | 230 | 225 | 226 | 2,100 |
2003/01/24 | 219 | 225 | 219 | 225 | 3,700 |
2003/01/23 | 216 | 220 | 216 | 220 | 3,300 |
2003/01/22 | 217 | 217 | 217 | 217 | 3,000 |
2003/01/21 | 216 | 216 | 216 | 216 | 3,000 |
2003/01/20 | 215 | 215 | 210 | 215 | 3,300 |
2003/01/17 | 214 | 215 | 208 | 215 | 2,600 |
2003/01/15 | 215 | 215 | 215 | 215 | 400 |
2003/01/14 | 215 | 215 | 215 | 215 | 500 |
2003/01/08 | 215 | 215 | 215 | 215 | 100 |
2003/01/06 | 233 | 233 | 233 | 233 | 5,000 |