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 |
---|---|---|---|---|---|
2009/12/30 | 481 | 481 | 470 | 480 | 2,800 |
2009/12/29 | 491 | 491 | 479 | 479 | 1,500 |
2009/12/28 | 480 | 498 | 470 | 493 | 4,300 |
2009/12/25 | 512 | 515 | 510 | 515 | 4,700 |
2009/12/24 | 516 | 518 | 512 | 512 | 4,200 |
2009/12/22 | 514 | 516 | 505 | 516 | 9,100 |
2009/12/21 | 511 | 516 | 510 | 514 | 2,900 |
2009/12/18 | 509 | 509 | 505 | 509 | 1,000 |
2009/12/17 | 501 | 511 | 490 | 511 | 11,500 |
2009/12/16 | 510 | 512 | 500 | 500 | 10,500 |
2009/12/15 | 520 | 524 | 520 | 523 | 500 |
2009/12/14 | 515 | 523 | 515 | 523 | 1,800 |
2009/12/11 | 528 | 530 | 500 | 525 | 2,800 |
2009/12/10 | 520 | 528 | 507 | 528 | 3,600 |
2009/12/09 | 545 | 549 | 515 | 540 | 4,500 |
2009/12/08 | 540 | 544 | 530 | 544 | 1,100 |
2009/12/07 | 540 | 545 | 540 | 545 | 1,700 |
2009/12/04 | 510 | 520 | 510 | 520 | 1,200 |
2009/12/03 | 550 | 550 | 520 | 534 | 1,300 |
2009/12/02 | 555 | 555 | 550 | 550 | 1,400 |
2009/12/01 | 551 | 559 | 550 | 550 | 3,100 |
2009/11/30 | 530 | 550 | 525 | 550 | 1,700 |
2009/11/27 | 510 | 525 | 510 | 525 | 1,100 |
2009/11/26 | 519 | 519 | 510 | 510 | 1,000 |
2009/11/25 | 525 | 525 | 500 | 500 | 1,500 |
2009/11/24 | 515 | 515 | 515 | 515 | 500 |
2009/11/20 | 511 | 529 | 511 | 529 | 1,200 |
2009/11/19 | 495 | 495 | 471 | 489 | 3,100 |
2009/11/18 | 514 | 518 | 490 | 490 | 2,000 |
2009/11/17 | 520 | 525 | 511 | 525 | 700 |
2009/11/16 | 520 | 520 | 520 | 520 | 800 |
2009/11/13 | 519 | 521 | 519 | 521 | 500 |
2009/11/12 | 541 | 541 | 540 | 540 | 600 |
2009/11/11 | 530 | 534 | 530 | 533 | 1,300 |
2009/11/10 | 529 | 533 | 523 | 533 | 1,700 |
2009/11/09 | 519 | 539 | 519 | 534 | 2,500 |
2009/11/06 | 570 | 570 | 569 | 569 | 400 |
2009/11/05 | 575 | 575 | 565 | 565 | 4,700 |
2009/11/04 | 561 | 565 | 561 | 565 | 800 |
2009/11/02 | 567 | 567 | 563 | 565 | 1,400 |
2009/10/30 | 563 | 567 | 563 | 567 | 1,200 |
2009/10/29 | 564 | 564 | 561 | 563 | 400 |
2009/10/28 | 563 | 563 | 563 | 563 | 100 |
2009/10/27 | 565 | 565 | 565 | 565 | 200 |
2009/10/26 | 561 | 561 | 561 | 561 | 1,000 |
2009/10/23 | 563 | 569 | 563 | 569 | 200 |
2009/10/22 | 570 | 570 | 570 | 570 | 100 |
2009/10/21 | 570 | 570 | 570 | 570 | 300 |
2009/10/20 | 560 | 572 | 560 | 560 | 4,200 |
2009/10/16 | 560 | 560 | 560 | 560 | 100 |
2009/10/15 | 560 | 560 | 559 | 559 | 800 |
2009/10/14 | 565 | 565 | 559 | 559 | 2,800 |
2009/10/08 | 568 | 568 | 558 | 560 | 400 |
2009/10/07 | 560 | 560 | 560 | 560 | 100 |
2009/10/06 | 560 | 560 | 560 | 560 | 300 |
2009/10/05 | 566 | 567 | 566 | 567 | 1,400 |
2009/10/02 | 560 | 560 | 560 | 560 | 400 |
2009/10/01 | 572 | 573 | 559 | 573 | 1,700 |
2009/09/30 | 566 | 575 | 561 | 564 | 2,900 |
2009/09/29 | 574 | 574 | 571 | 571 | 4,200 |
2009/09/28 | 572 | 573 | 572 | 573 | 600 |
2009/09/24 | 560 | 560 | 560 | 560 | 3,000 |
2009/09/18 | 560 | 560 | 559 | 560 | 700 |
2009/09/17 | 565 | 565 | 560 | 560 | 500 |
2009/09/16 | 570 | 570 | 570 | 570 | 400 |
2009/09/15 | 566 | 566 | 555 | 555 | 2,600 |
2009/09/14 | 572 | 572 | 565 | 566 | 1,300 |
2009/09/07 | 585 | 585 | 584 | 584 | 1,600 |
2009/09/04 | 576 | 576 | 574 | 575 | 2,100 |
2009/09/02 | 579 | 579 | 575 | 575 | 300 |
2009/09/01 | 573 | 585 | 573 | 585 | 1,200 |
2009/08/31 | 582 | 588 | 573 | 573 | 1,800 |
2009/08/28 | 574 | 574 | 571 | 573 | 600 |
2009/08/27 | 574 | 574 | 565 | 571 | 1,100 |
2009/08/26 | 567 | 574 | 567 | 574 | 200 |
2009/08/24 | 559 | 560 | 559 | 560 | 700 |
2009/08/21 | 560 | 568 | 560 | 568 | 600 |
2009/08/20 | 568 | 568 | 560 | 560 | 300 |
2009/08/19 | 554 | 560 | 554 | 560 | 1,400 |
2009/08/17 | 578 | 578 | 570 | 578 | 1,000 |
2009/08/14 | 580 | 580 | 578 | 580 | 500 |
2009/08/13 | 591 | 591 | 581 | 581 | 500 |
2009/08/12 | 579 | 591 | 579 | 591 | 2,700 |
2009/08/11 | 565 | 565 | 562 | 562 | 200 |
2009/08/07 | 564 | 565 | 562 | 565 | 400 |
2009/08/06 | 554 | 563 | 551 | 563 | 300 |
2009/08/05 | 570 | 570 | 560 | 560 | 1,600 |
2009/08/04 | 550 | 560 | 550 | 560 | 1,100 |
2009/08/03 | 550 | 550 | 550 | 550 | 800 |
2009/07/31 | 548 | 548 | 548 | 548 | 500 |
2009/07/30 | 548 | 557 | 538 | 548 | 1,000 |
2009/07/29 | 564 | 564 | 545 | 550 | 1,600 |
2009/07/28 | 564 | 564 | 564 | 564 | 100 |
2009/07/27 | 564 | 564 | 564 | 564 | 500 |
2009/07/24 | 564 | 564 | 560 | 564 | 3,300 |
2009/07/23 | 555 | 560 | 555 | 560 | 1,800 |
2009/07/22 | 536 | 555 | 536 | 545 | 3,700 |
2009/07/21 | 545 | 545 | 545 | 545 | 100 |
2009/07/17 | 535 | 535 | 535 | 535 | 900 |
2009/07/16 | 548 | 548 | 535 | 535 | 1,900 |
2009/07/15 | 545 | 548 | 539 | 539 | 1,000 |
2009/07/14 | 540 | 545 | 532 | 545 | 900 |
2009/07/13 | 535 | 535 | 535 | 535 | 500 |
2009/07/10 | 535 | 536 | 535 | 535 | 400 |
2009/07/09 | 541 | 541 | 540 | 540 | 700 |
2009/07/08 | 549 | 549 | 541 | 541 | 700 |
2009/07/07 | 560 | 564 | 560 | 560 | 400 |
2009/07/06 | 575 | 579 | 560 | 560 | 2,200 |
2009/07/03 | 555 | 560 | 555 | 560 | 3,500 |
2009/07/02 | 559 | 559 | 555 | 555 | 700 |
2009/06/30 | 566 | 566 | 544 | 560 | 1,700 |
2009/06/29 | 546 | 565 | 545 | 565 | 800 |
2009/06/26 | 555 | 555 | 545 | 545 | 2,200 |
2009/06/25 | 535 | 545 | 535 | 545 | 1,100 |
2009/06/24 | 545 | 545 | 530 | 545 | 500 |
2009/06/23 | 544 | 544 | 540 | 540 | 1,800 |
2009/06/22 | 544 | 544 | 544 | 544 | 100 |
2009/06/19 | 554 | 554 | 554 | 554 | 200 |
2009/06/18 | 558 | 558 | 554 | 554 | 400 |
2009/06/17 | 558 | 560 | 554 | 554 | 1,300 |
2009/06/16 | 559 | 576 | 553 | 576 | 2,600 |
2009/06/15 | 563 | 563 | 563 | 563 | 500 |
2009/06/12 | 580 | 583 | 580 | 582 | 800 |
2009/06/11 | 585 | 590 | 582 | 582 | 1,100 |
2009/06/10 | 571 | 590 | 570 | 590 | 1,300 |
2009/06/09 | 552 | 570 | 552 | 570 | 4,800 |
2009/06/08 | 548 | 550 | 542 | 542 | 500 |
2009/06/05 | 540 | 540 | 538 | 539 | 3,500 |
2009/06/04 | 531 | 535 | 525 | 532 | 2,400 |
2009/06/03 | 529 | 538 | 529 | 531 | 800 |
2009/06/02 | 530 | 533 | 530 | 531 | 800 |
2009/06/01 | 530 | 531 | 530 | 530 | 3,000 |
2009/05/29 | 530 | 530 | 530 | 530 | 700 |
2009/05/28 | 525 | 525 | 525 | 525 | 2,100 |
2009/05/27 | 530 | 530 | 525 | 525 | 900 |
2009/05/26 | 531 | 531 | 520 | 520 | 2,000 |
2009/05/25 | 515 | 525 | 515 | 525 | 3,800 |
2009/05/20 | 504 | 505 | 500 | 500 | 900 |
2009/05/19 | 505 | 505 | 495 | 495 | 1,600 |
2009/05/18 | 502 | 502 | 501 | 502 | 800 |
2009/05/15 | 500 | 501 | 500 | 501 | 600 |
2009/05/14 | 500 | 500 | 499 | 500 | 1,500 |
2009/05/13 | 501 | 501 | 501 | 501 | 200 |
2009/05/12 | 514 | 514 | 500 | 500 | 900 |
2009/05/11 | 515 | 515 | 506 | 511 | 300 |
2009/05/08 | 525 | 525 | 523 | 523 | 8,600 |
2009/05/07 | 523 | 531 | 523 | 531 | 6,300 |
2009/05/01 | 502 | 502 | 490 | 499 | 2,000 |
2009/04/30 | 500 | 502 | 500 | 502 | 400 |
2009/04/28 | 490 | 490 | 490 | 490 | 100 |
2009/04/27 | 490 | 493 | 490 | 490 | 5,900 |
2009/04/24 | 487 | 490 | 487 | 490 | 700 |
2009/04/23 | 488 | 488 | 488 | 488 | 200 |
2009/04/22 | 493 | 493 | 493 | 493 | 500 |
2009/04/21 | 498 | 498 | 493 | 493 | 1,100 |
2009/04/20 | 495 | 495 | 490 | 495 | 1,800 |
2009/04/17 | 499 | 499 | 498 | 499 | 1,100 |
2009/04/16 | 500 | 500 | 490 | 495 | 2,100 |
2009/04/15 | 500 | 500 | 500 | 500 | 100 |
2009/04/14 | 489 | 489 | 489 | 489 | 1,000 |
2009/04/13 | 510 | 510 | 487 | 487 | 2,600 |
2009/04/10 | 501 | 510 | 501 | 510 | 300 |
2009/04/09 | 499 | 510 | 499 | 500 | 3,100 |
2009/04/08 | 510 | 511 | 486 | 486 | 2,200 |
2009/04/07 | 510 | 520 | 510 | 520 | 2,500 |
2009/04/06 | 520 | 520 | 503 | 510 | 2,400 |
2009/04/03 | 510 | 510 | 481 | 510 | 4,600 |
2009/04/02 | 508 | 510 | 508 | 510 | 500 |
2009/04/01 | 495 | 495 | 495 | 495 | 2,500 |
2009/03/31 | 487 | 497 | 487 | 495 | 800 |
2009/03/30 | 486 | 486 | 485 | 485 | 2,700 |
2009/03/27 | 500 | 500 | 491 | 491 | 1,800 |
2009/03/26 | 482 | 505 | 482 | 500 | 1,800 |
2009/03/25 | 480 | 480 | 480 | 480 | 900 |
2009/03/24 | 490 | 490 | 477 | 477 | 1,700 |
2009/03/23 | 478 | 481 | 478 | 481 | 700 |
2009/03/18 | 475 | 478 | 475 | 478 | 500 |
2009/03/16 | 471 | 480 | 471 | 471 | 800 |
2009/03/13 | 475 | 475 | 470 | 470 | 400 |
2009/03/12 | 470 | 470 | 470 | 470 | 100 |
2009/03/11 | 475 | 479 | 475 | 479 | 1,100 |
2009/03/09 | 475 | 475 | 475 | 475 | 200 |
2009/03/06 | 485 | 485 | 475 | 475 | 2,100 |
2009/03/05 | 485 | 485 | 484 | 484 | 2,100 |
2009/03/04 | 445 | 475 | 445 | 475 | 1,600 |
2009/03/03 | 444 | 445 | 444 | 444 | 3,800 |
2009/03/02 | 439 | 444 | 439 | 444 | 800 |
2009/02/26 | 435 | 438 | 432 | 432 | 2,200 |
2009/02/25 | 435 | 438 | 427 | 432 | 1,500 |
2009/02/24 | 395 | 438 | 386 | 425 | 8,800 |
2009/02/23 | 370 | 380 | 370 | 380 | 1,700 |
2009/02/20 | 395 | 395 | 380 | 380 | 4,400 |
2009/02/19 | 406 | 406 | 401 | 401 | 2,000 |
2009/02/18 | 408 | 413 | 408 | 409 | 1,400 |
2009/02/17 | 414 | 414 | 414 | 414 | 100 |
2009/02/16 | 415 | 420 | 415 | 420 | 200 |
2009/02/13 | 413 | 413 | 411 | 411 | 400 |
2009/02/12 | 421 | 425 | 410 | 410 | 1,200 |
2009/02/10 | 432 | 432 | 430 | 430 | 700 |
2009/02/09 | 432 | 432 | 425 | 430 | 1,400 |
2009/02/06 | 440 | 440 | 435 | 437 | 1,300 |
2009/02/05 | 445 | 445 | 439 | 441 | 2,300 |
2009/02/04 | 446 | 446 | 435 | 436 | 2,000 |
2009/02/03 | 451 | 451 | 439 | 445 | 5,300 |
2009/02/02 | 464 | 464 | 445 | 457 | 8,500 |
2009/01/30 | 465 | 471 | 465 | 466 | 2,900 |
2009/01/29 | 461 | 465 | 460 | 461 | 1,900 |
2009/01/28 | 453 | 459 | 451 | 459 | 700 |
2009/01/27 | 455 | 460 | 448 | 460 | 3,900 |
2009/01/26 | 470 | 470 | 445 | 446 | 4,400 |
2009/01/23 | 487 | 487 | 462 | 470 | 3,400 |
2009/01/22 | 489 | 489 | 482 | 483 | 2,800 |
2009/01/21 | 485 | 490 | 485 | 490 | 1,900 |
2009/01/20 | 510 | 510 | 492 | 493 | 3,500 |
2009/01/19 | 515 | 515 | 497 | 512 | 3,800 |
2009/01/16 | 504 | 515 | 486 | 515 | 3,400 |
2009/01/15 | 509 | 509 | 500 | 502 | 2,800 |
2009/01/14 | 517 | 517 | 502 | 508 | 3,600 |
2009/01/13 | 523 | 523 | 505 | 520 | 3,300 |
2009/01/09 | 530 | 530 | 524 | 530 | 4,100 |
2009/01/08 | 531 | 534 | 525 | 534 | 4,900 |
2009/01/07 | 526 | 532 | 526 | 531 | 5,200 |
2009/01/06 | 537 | 537 | 522 | 532 | 700 |
2009/01/05 | 548 | 548 | 538 | 539 | 2,300 |