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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,105 | 1,150 | 1,101 | 1,145 | 3,000 |
| 2006/12/28 | 1,122 | 1,123 | 1,097 | 1,101 | 16,300 |
| 2006/12/27 | 1,146 | 1,150 | 1,128 | 1,128 | 10,200 |
| 2006/12/26 | 1,165 | 1,165 | 1,145 | 1,163 | 4,500 |
| 2006/12/25 | 1,178 | 1,178 | 1,161 | 1,172 | 14,700 |
| 2006/12/22 | 1,170 | 1,175 | 1,161 | 1,173 | 6,600 |
| 2006/12/21 | 1,180 | 1,181 | 1,170 | 1,176 | 3,700 |
| 2006/12/20 | 1,161 | 1,180 | 1,161 | 1,172 | 5,900 |
| 2006/12/19 | 1,184 | 1,189 | 1,170 | 1,181 | 10,000 |
| 2006/12/18 | 1,215 | 1,215 | 1,195 | 1,203 | 3,300 |
| 2006/12/15 | 1,215 | 1,216 | 1,181 | 1,195 | 7,400 |
| 2006/12/14 | 1,219 | 1,220 | 1,215 | 1,220 | 3,800 |
| 2006/12/13 | 1,216 | 1,219 | 1,214 | 1,216 | 3,500 |
| 2006/12/12 | 1,218 | 1,224 | 1,211 | 1,215 | 3,900 |
| 2006/12/11 | 1,182 | 1,199 | 1,182 | 1,198 | 5,400 |
| 2006/12/08 | 1,188 | 1,188 | 1,175 | 1,181 | 5,400 |
| 2006/12/07 | 1,185 | 1,188 | 1,182 | 1,188 | 600 |
| 2006/12/06 | 1,180 | 1,180 | 1,175 | 1,180 | 1,600 |
| 2006/12/05 | 1,185 | 1,185 | 1,172 | 1,175 | 1,400 |
| 2006/12/04 | 1,160 | 1,188 | 1,160 | 1,185 | 4,900 |
| 2006/12/01 | 1,150 | 1,188 | 1,146 | 1,188 | 5,900 |
| 2006/11/30 | 1,147 | 1,157 | 1,135 | 1,157 | 2,000 |
| 2006/11/29 | 1,120 | 1,160 | 1,120 | 1,127 | 3,000 |
| 2006/11/28 | 1,099 | 1,114 | 1,097 | 1,114 | 6,100 |
| 2006/11/27 | 1,081 | 1,144 | 1,081 | 1,098 | 3,300 |
| 2006/11/24 | 1,095 | 1,096 | 1,071 | 1,080 | 16,200 |
| 2006/11/22 | 1,053 | 1,094 | 1,051 | 1,094 | 3,000 |
| 2006/11/21 | 1,090 | 1,090 | 1,053 | 1,065 | 2,800 |
| 2006/11/20 | 1,102 | 1,102 | 1,051 | 1,090 | 6,800 |
| 2006/11/17 | 1,126 | 1,129 | 1,110 | 1,125 | 4,300 |
| 2006/11/16 | 1,130 | 1,136 | 1,128 | 1,132 | 2,700 |
| 2006/11/15 | 1,130 | 1,134 | 1,125 | 1,134 | 6,400 |
| 2006/11/14 | 1,145 | 1,148 | 1,124 | 1,130 | 7,800 |
| 2006/11/13 | 1,179 | 1,179 | 1,137 | 1,145 | 2,300 |
| 2006/11/10 | 1,178 | 1,178 | 1,155 | 1,175 | 5,000 |
| 2006/11/09 | 1,185 | 1,194 | 1,181 | 1,184 | 2,600 |
| 2006/11/08 | 1,201 | 1,201 | 1,186 | 1,187 | 4,900 |
| 2006/11/07 | 1,211 | 1,230 | 1,200 | 1,201 | 3,800 |
| 2006/11/06 | 1,235 | 1,236 | 1,211 | 1,220 | 3,600 |
| 2006/11/02 | 1,226 | 1,226 | 1,220 | 1,220 | 1,900 |
| 2006/11/01 | 1,203 | 1,226 | 1,199 | 1,226 | 8,600 |
| 2006/10/31 | 1,223 | 1,239 | 1,221 | 1,226 | 5,900 |
| 2006/10/30 | 1,235 | 1,250 | 1,210 | 1,220 | 7,000 |
| 2006/10/27 | 1,263 | 1,263 | 1,245 | 1,250 | 6,100 |
| 2006/10/26 | 1,246 | 1,257 | 1,245 | 1,249 | 4,500 |
| 2006/10/25 | 1,230 | 1,245 | 1,230 | 1,241 | 7,700 |
| 2006/10/24 | 1,195 | 1,210 | 1,191 | 1,200 | 11,700 |
| 2006/10/23 | 1,191 | 1,196 | 1,175 | 1,190 | 9,000 |
| 2006/10/20 | 1,201 | 1,204 | 1,200 | 1,204 | 2,700 |
| 2006/10/19 | 1,190 | 1,210 | 1,190 | 1,200 | 4,900 |
| 2006/10/18 | 1,200 | 1,210 | 1,190 | 1,200 | 4,800 |
| 2006/10/17 | 1,179 | 1,210 | 1,170 | 1,200 | 8,600 |
| 2006/10/16 | 1,151 | 1,151 | 1,131 | 1,139 | 7,400 |
| 2006/10/13 | 1,090 | 1,123 | 1,090 | 1,123 | 6,900 |
| 2006/10/12 | 1,067 | 1,095 | 1,055 | 1,079 | 11,100 |
| 2006/10/11 | 1,140 | 1,140 | 1,107 | 1,107 | 13,100 |
| 2006/10/10 | 1,182 | 1,187 | 1,152 | 1,160 | 10,100 |
| 2006/10/06 | 1,210 | 1,214 | 1,190 | 1,202 | 8,500 |
| 2006/10/05 | 1,210 | 1,220 | 1,207 | 1,214 | 5,300 |
| 2006/10/04 | 1,245 | 1,250 | 1,200 | 1,200 | 9,600 |
| 2006/10/03 | 1,262 | 1,262 | 1,232 | 1,244 | 3,400 |
| 2006/10/02 | 1,259 | 1,260 | 1,244 | 1,255 | 3,900 |
| 2006/09/29 | 1,260 | 1,264 | 1,254 | 1,262 | 7,200 |
| 2006/09/28 | 1,240 | 1,254 | 1,230 | 1,254 | 6,200 |
| 2006/09/27 | 1,219 | 1,224 | 1,200 | 1,221 | 4,000 |
| 2006/09/26 | 1,186 | 1,215 | 1,182 | 1,199 | 7,000 |
| 2006/09/25 | 1,200 | 1,228 | 1,180 | 1,192 | 11,200 |
| 2006/09/22 | 1,245 | 1,245 | 1,220 | 1,229 | 13,400 |
| 2006/09/21 | 1,259 | 1,276 | 1,252 | 1,257 | 4,400 |
| 2006/09/20 | 1,258 | 1,263 | 1,250 | 1,256 | 10,900 |
| 2006/09/19 | 1,300 | 1,300 | 1,270 | 1,298 | 14,300 |
| 2006/09/15 | 1,345 | 1,345 | 1,304 | 1,320 | 13,000 |
| 2006/09/14 | 1,370 | 1,370 | 1,350 | 1,350 | 16,000 |
| 2006/09/13 | 1,428 | 1,430 | 1,370 | 1,374 | 17,600 |
| 2006/09/12 | 1,452 | 1,452 | 1,403 | 1,408 | 29,700 |
| 2006/09/11 | 1,461 | 1,489 | 1,450 | 1,452 | 66,300 |
| 2006/09/08 | 1,390 | 1,438 | 1,380 | 1,421 | 33,200 |
| 2006/09/07 | 1,388 | 1,390 | 1,371 | 1,380 | 32,800 |
| 2006/09/06 | 1,360 | 1,439 | 1,356 | 1,388 | 216,200 |
| 2006/09/05 | 1,300 | 1,305 | 1,295 | 1,300 | 11,200 |
| 2006/09/04 | 1,345 | 1,345 | 1,292 | 1,292 | 38,100 |
| 2006/09/01 | 1,410 | 1,419 | 1,335 | 1,345 | 81,800 |
| 2006/08/31 | 1,333 | 1,350 | 1,330 | 1,339 | 8,700 |
| 2006/08/30 | 1,320 | 1,328 | 1,320 | 1,325 | 9,800 |
| 2006/08/29 | 1,300 | 1,315 | 1,300 | 1,315 | 2,200 |
| 2006/08/28 | 1,319 | 1,320 | 1,290 | 1,295 | 2,700 |
| 2006/08/25 | 1,301 | 1,320 | 1,296 | 1,319 | 5,200 |
| 2006/08/24 | 1,319 | 1,330 | 1,300 | 1,300 | 6,600 |
| 2006/08/23 | 1,319 | 1,322 | 1,290 | 1,300 | 9,800 |
| 2006/08/22 | 1,325 | 1,335 | 1,320 | 1,322 | 3,600 |
| 2006/08/21 | 1,276 | 1,338 | 1,275 | 1,325 | 9,000 |
| 2006/08/18 | 1,281 | 1,281 | 1,260 | 1,274 | 4,100 |
| 2006/08/17 | 1,281 | 1,299 | 1,279 | 1,280 | 7,600 |
| 2006/08/16 | 1,251 | 1,270 | 1,250 | 1,269 | 13,600 |
| 2006/08/15 | 1,242 | 1,270 | 1,230 | 1,240 | 4,000 |
| 2006/08/14 | 1,248 | 1,255 | 1,230 | 1,240 | 2,500 |
| 2006/08/11 | 1,210 | 1,220 | 1,208 | 1,220 | 4,700 |
| 2006/08/10 | 1,207 | 1,235 | 1,207 | 1,230 | 4,200 |
| 2006/08/09 | 1,228 | 1,235 | 1,175 | 1,235 | 5,800 |
| 2006/08/08 | 1,249 | 1,250 | 1,231 | 1,238 | 4,500 |
| 2006/08/07 | 1,278 | 1,278 | 1,271 | 1,272 | 2,900 |
| 2006/08/04 | 1,290 | 1,291 | 1,276 | 1,278 | 1,600 |
| 2006/08/03 | 1,296 | 1,299 | 1,295 | 1,295 | 2,100 |
| 2006/08/02 | 1,279 | 1,294 | 1,267 | 1,294 | 4,200 |
| 2006/08/01 | 1,275 | 1,279 | 1,265 | 1,279 | 1,900 |
| 2006/07/31 | 1,266 | 1,279 | 1,266 | 1,275 | 4,000 |
| 2006/07/28 | 1,235 | 1,265 | 1,225 | 1,256 | 5,300 |
| 2006/07/27 | 1,231 | 1,280 | 1,230 | 1,280 | 3,100 |
| 2006/07/26 | 1,314 | 1,314 | 1,257 | 1,288 | 4,100 |
| 2006/07/25 | 1,296 | 1,296 | 1,280 | 1,294 | 3,300 |
| 2006/07/24 | 1,270 | 1,270 | 1,251 | 1,256 | 2,600 |
| 2006/07/21 | 1,265 | 1,269 | 1,220 | 1,269 | 3,000 |
| 2006/07/20 | 1,225 | 1,255 | 1,225 | 1,255 | 11,900 |
| 2006/07/19 | 1,182 | 1,225 | 1,182 | 1,200 | 7,100 |
| 2006/07/18 | 1,290 | 1,290 | 1,200 | 1,200 | 7,500 |
| 2006/07/14 | 1,336 | 1,336 | 1,290 | 1,301 | 9,400 |
| 2006/07/13 | 1,350 | 1,370 | 1,350 | 1,364 | 2,900 |
| 2006/07/12 | 1,366 | 1,385 | 1,361 | 1,380 | 1,900 |
| 2006/07/11 | 1,429 | 1,429 | 1,359 | 1,393 | 5,300 |
| 2006/07/10 | 1,382 | 1,409 | 1,331 | 1,409 | 5,900 |
| 2006/07/07 | 1,421 | 1,425 | 1,393 | 1,393 | 5,900 |
| 2006/07/06 | 1,401 | 1,410 | 1,392 | 1,410 | 9,400 |
| 2006/07/05 | 1,480 | 1,480 | 1,429 | 1,430 | 20,000 |
| 2006/07/04 | 1,520 | 1,520 | 1,490 | 1,490 | 21,200 |
| 2006/07/03 | 1,445 | 1,500 | 1,445 | 1,486 | 17,300 |
| 2006/06/30 | 1,422 | 1,440 | 1,415 | 1,430 | 21,900 |
| 2006/06/29 | 1,402 | 1,405 | 1,395 | 1,400 | 7,200 |
| 2006/06/28 | 1,397 | 1,397 | 1,375 | 1,388 | 4,300 |
| 2006/06/27 | 1,391 | 1,430 | 1,391 | 1,410 | 14,000 |
| 2006/06/26 | 1,391 | 1,397 | 1,380 | 1,385 | 4,400 |
| 2006/06/23 | 1,380 | 1,380 | 1,362 | 1,372 | 6,600 |
| 2006/06/22 | 1,398 | 1,399 | 1,372 | 1,392 | 4,200 |
| 2006/06/21 | 1,400 | 1,409 | 1,364 | 1,372 | 5,600 |
| 2006/06/20 | 1,400 | 1,400 | 1,350 | 1,395 | 12,400 |
| 2006/06/19 | 1,370 | 1,443 | 1,350 | 1,410 | 15,200 |
| 2006/06/16 | 1,370 | 1,420 | 1,300 | 1,325 | 45,300 |
| 2006/06/15 | 1,240 | 1,265 | 1,230 | 1,255 | 14,500 |
| 2006/06/14 | 1,120 | 1,185 | 1,118 | 1,179 | 9,500 |
| 2006/06/13 | 1,138 | 1,138 | 1,121 | 1,129 | 4,500 |
| 2006/06/12 | 1,075 | 1,160 | 1,060 | 1,158 | 7,400 |
| 2006/06/09 | 1,060 | 1,080 | 1,011 | 1,075 | 12,100 |
| 2006/06/08 | 1,045 | 1,045 | 1,002 | 1,005 | 22,800 |
| 2006/06/07 | 1,180 | 1,190 | 1,090 | 1,100 | 12,400 |
| 2006/06/06 | 1,200 | 1,203 | 1,182 | 1,190 | 12,300 |
| 2006/06/05 | 1,200 | 1,250 | 1,199 | 1,205 | 14,900 |
| 2006/06/02 | 1,185 | 1,185 | 1,020 | 1,185 | 28,000 |
| 2006/06/01 | 1,270 | 1,275 | 1,200 | 1,205 | 11,600 |
| 2006/05/31 | 1,297 | 1,297 | 1,255 | 1,255 | 8,300 |
| 2006/05/30 | 1,319 | 1,319 | 1,300 | 1,302 | 4,100 |
| 2006/05/29 | 1,320 | 1,320 | 1,302 | 1,305 | 1,300 |
| 2006/05/26 | 1,311 | 1,321 | 1,295 | 1,310 | 6,400 |
| 2006/05/25 | 1,321 | 1,321 | 1,295 | 1,310 | 1,500 |
| 2006/05/24 | 1,280 | 1,319 | 1,280 | 1,319 | 4,500 |
| 2006/05/23 | 1,358 | 1,358 | 1,260 | 1,295 | 9,100 |
| 2006/05/22 | 1,388 | 1,388 | 1,352 | 1,352 | 3,400 |
| 2006/05/19 | 1,280 | 1,335 | 1,270 | 1,330 | 7,300 |
| 2006/05/18 | 1,278 | 1,299 | 1,261 | 1,295 | 4,300 |
| 2006/05/17 | 1,310 | 1,330 | 1,260 | 1,330 | 15,600 |
| 2006/05/16 | 1,412 | 1,421 | 1,350 | 1,350 | 9,600 |
| 2006/05/15 | 1,420 | 1,450 | 1,415 | 1,430 | 5,000 |
| 2006/05/12 | 1,456 | 1,480 | 1,435 | 1,480 | 8,800 |
| 2006/05/11 | 1,499 | 1,499 | 1,486 | 1,496 | 6,500 |
| 2006/05/10 | 1,487 | 1,530 | 1,480 | 1,490 | 19,000 |
| 2006/05/09 | 1,455 | 1,485 | 1,455 | 1,481 | 9,600 |
| 2006/05/08 | 1,430 | 1,470 | 1,430 | 1,455 | 6,200 |
| 2006/05/02 | 1,430 | 1,430 | 1,411 | 1,429 | 4,900 |
| 2006/05/01 | 1,402 | 1,425 | 1,399 | 1,425 | 14,300 |
| 2006/04/28 | 1,460 | 1,464 | 1,445 | 1,445 | 5,500 |
| 2006/04/27 | 1,470 | 1,473 | 1,440 | 1,458 | 9,500 |
| 2006/04/26 | 1,470 | 1,475 | 1,430 | 1,458 | 16,300 |
| 2006/04/25 | 1,373 | 1,455 | 1,372 | 1,450 | 18,300 |
| 2006/04/24 | 1,370 | 1,398 | 1,301 | 1,379 | 39,200 |
| 2006/04/21 | 1,500 | 1,500 | 1,441 | 1,450 | 23,000 |
| 2006/04/20 | 1,551 | 1,551 | 1,500 | 1,506 | 12,400 |
| 2006/04/19 | 1,605 | 1,605 | 1,551 | 1,572 | 16,000 |
| 2006/04/18 | 1,499 | 1,550 | 1,440 | 1,540 | 27,400 |
| 2006/04/17 | 1,619 | 1,629 | 1,561 | 1,561 | 28,000 |
| 2006/04/14 | 1,617 | 1,698 | 1,617 | 1,643 | 37,100 |
| 2006/04/13 | 1,771 | 1,771 | 1,665 | 1,707 | 59,800 |
| 2006/04/12 | 1,616 | 1,640 | 1,581 | 1,621 | 19,300 |
| 2006/04/11 | 1,689 | 1,690 | 1,600 | 1,630 | 40,100 |
| 2006/04/10 | 1,480 | 1,680 | 1,471 | 1,671 | 123,600 |
| 2006/04/07 | 1,512 | 1,512 | 1,465 | 1,480 | 21,200 |
| 2006/04/06 | 1,538 | 1,540 | 1,435 | 1,510 | 60,900 |
| 2006/04/05 | 1,578 | 1,579 | 1,531 | 1,540 | 37,000 |
| 2006/04/04 | 1,490 | 1,580 | 1,490 | 1,578 | 67,200 |
| 2006/04/03 | 1,375 | 1,500 | 1,375 | 1,490 | 56,600 |
| 2006/03/31 | 1,373 | 1,400 | 1,321 | 1,365 | 33,000 |
| 2006/03/30 | 1,380 | 1,425 | 1,373 | 1,373 | 45,700 |
| 2006/03/29 | 1,310 | 1,400 | 1,291 | 1,372 | 63,300 |
| 2006/03/28 | 1,310 | 1,340 | 1,240 | 1,292 | 30,600 |
| 2006/03/27 | 1,350 | 1,380 | 1,302 | 1,302 | 71,200 |
| 2006/03/24 | 1,245 | 1,335 | 1,245 | 1,335 | 95,600 |
| 2006/03/23 | 1,236 | 1,242 | 1,220 | 1,220 | 39,000 |
| 2006/03/22 | 1,202 | 1,247 | 1,202 | 1,245 | 77,400 |
| 2006/03/20 | 1,137 | 1,190 | 1,112 | 1,190 | 93,700 |
| 2006/03/17 | 1,055 | 1,090 | 1,051 | 1,077 | 33,400 |
| 2006/03/16 | 1,049 | 1,050 | 1,032 | 1,035 | 13,400 |
| 2006/03/15 | 1,026 | 1,050 | 1,026 | 1,050 | 12,400 |
| 2006/03/14 | 1,057 | 1,057 | 1,025 | 1,025 | 15,500 |
| 2006/03/13 | 1,039 | 1,053 | 1,030 | 1,050 | 17,500 |
| 2006/03/10 | 1,010 | 1,040 | 1,000 | 1,028 | 24,800 |
| 2006/03/09 | 950 | 995 | 950 | 995 | 13,300 |
| 2006/03/08 | 971 | 971 | 961 | 970 | 6,100 |
| 2006/03/07 | 975 | 989 | 970 | 980 | 9,200 |
| 2006/03/06 | 970 | 980 | 970 | 975 | 4,400 |
| 2006/03/03 | 970 | 972 | 961 | 970 | 4,300 |
| 2006/03/02 | 1,017 | 1,017 | 980 | 980 | 7,900 |
| 2006/03/01 | 1,026 | 1,026 | 1,000 | 1,015 | 9,300 |
| 2006/02/28 | 1,020 | 1,029 | 1,000 | 1,011 | 21,400 |
| 2006/02/27 | 976 | 980 | 970 | 970 | 7,600 |
| 2006/02/24 | 947 | 950 | 945 | 946 | 11,200 |
| 2006/02/23 | 916 | 930 | 912 | 920 | 3,900 |
| 2006/02/22 | 891 | 891 | 860 | 866 | 5,000 |
| 2006/02/21 | 804 | 885 | 803 | 885 | 23,300 |
| 2006/02/20 | 848 | 848 | 802 | 824 | 18,900 |
| 2006/02/17 | 938 | 938 | 851 | 890 | 42,600 |
| 2006/02/16 | 974 | 974 | 948 | 948 | 2,400 |
| 2006/02/15 | 974 | 974 | 942 | 969 | 14,600 |
| 2006/02/14 | 948 | 974 | 900 | 974 | 25,800 |
| 2006/02/13 | 1,000 | 1,000 | 962 | 978 | 15,700 |
| 2006/02/10 | 1,024 | 1,034 | 1,007 | 1,011 | 9,000 |
| 2006/02/09 | 1,011 | 1,025 | 1,011 | 1,021 | 4,600 |
| 2006/02/08 | 1,025 | 1,025 | 1,005 | 1,009 | 7,100 |
| 2006/02/07 | 1,038 | 1,045 | 1,024 | 1,029 | 10,600 |
| 2006/02/06 | 1,040 | 1,054 | 1,040 | 1,049 | 10,800 |
| 2006/02/03 | 1,047 | 1,047 | 1,020 | 1,030 | 7,700 |
| 2006/02/02 | 1,043 | 1,054 | 1,035 | 1,054 | 5,800 |
| 2006/02/01 | 1,060 | 1,064 | 1,056 | 1,058 | 3,000 |
| 2006/01/31 | 1,098 | 1,098 | 1,051 | 1,086 | 5,900 |
| 2006/01/30 | 1,100 | 1,100 | 1,055 | 1,089 | 15,600 |
| 2006/01/27 | 1,060 | 1,075 | 1,045 | 1,075 | 6,900 |
| 2006/01/26 | 1,032 | 1,059 | 1,028 | 1,044 | 8,200 |
| 2006/01/25 | 1,015 | 1,055 | 1,015 | 1,031 | 7,600 |
| 2006/01/24 | 990 | 1,013 | 990 | 1,013 | 4,300 |
| 2006/01/23 | 1,015 | 1,025 | 955 | 985 | 28,100 |
| 2006/01/20 | 1,075 | 1,085 | 1,015 | 1,035 | 19,900 |
| 2006/01/19 | 955 | 1,055 | 955 | 1,040 | 26,200 |
| 2006/01/18 | 971 | 999 | 951 | 985 | 52,400 |
| 2006/01/17 | 1,132 | 1,146 | 1,100 | 1,101 | 24,800 |
| 2006/01/16 | 1,125 | 1,130 | 1,115 | 1,130 | 15,700 |
| 2006/01/13 | 1,110 | 1,110 | 1,050 | 1,095 | 17,700 |
| 2006/01/12 | 1,095 | 1,112 | 1,080 | 1,112 | 18,300 |
| 2006/01/11 | 1,131 | 1,146 | 1,115 | 1,115 | 19,700 |
| 2006/01/10 | 1,072 | 1,125 | 1,072 | 1,111 | 31,000 |
| 2006/01/06 | 1,044 | 1,055 | 1,041 | 1,055 | 12,600 |
| 2006/01/05 | 1,030 | 1,040 | 1,024 | 1,040 | 24,700 |
| 2006/01/04 | 1,014 | 1,030 | 1,014 | 1,026 | 9,400 |