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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,350 | 1,357 | 1,331 | 1,340 | 30,500 |
| 2013/12/27 | 1,370 | 1,376 | 1,331 | 1,349 | 35,300 |
| 2013/12/26 | 1,302 | 1,365 | 1,302 | 1,354 | 50,800 |
| 2013/12/25 | 1,319 | 1,328 | 1,314 | 1,328 | 87,800 |
| 2013/12/24 | 1,305 | 1,318 | 1,305 | 1,314 | 70,100 |
| 2013/12/20 | 1,305 | 1,310 | 1,302 | 1,303 | 28,500 |
| 2013/12/19 | 1,316 | 1,320 | 1,305 | 1,308 | 17,600 |
| 2013/12/18 | 1,319 | 1,324 | 1,303 | 1,314 | 29,600 |
| 2013/12/17 | 1,330 | 1,330 | 1,301 | 1,319 | 23,200 |
| 2013/12/16 | 1,315 | 1,330 | 1,310 | 1,320 | 45,700 |
| 2013/12/13 | 1,302 | 1,319 | 1,300 | 1,301 | 25,000 |
| 2013/12/12 | 1,316 | 1,317 | 1,306 | 1,306 | 11,700 |
| 2013/12/11 | 1,323 | 1,333 | 1,314 | 1,314 | 14,000 |
| 2013/12/10 | 1,335 | 1,336 | 1,320 | 1,334 | 12,500 |
| 2013/12/09 | 1,301 | 1,329 | 1,301 | 1,315 | 18,500 |
| 2013/12/06 | 1,279 | 1,289 | 1,276 | 1,289 | 11,400 |
| 2013/12/05 | 1,290 | 1,300 | 1,283 | 1,284 | 31,200 |
| 2013/12/04 | 1,310 | 1,310 | 1,296 | 1,309 | 11,700 |
| 2013/12/03 | 1,334 | 1,335 | 1,310 | 1,320 | 15,300 |
| 2013/12/02 | 1,335 | 1,342 | 1,333 | 1,333 | 12,100 |
| 2013/11/29 | 1,345 | 1,358 | 1,335 | 1,335 | 12,700 |
| 2013/11/28 | 1,370 | 1,370 | 1,319 | 1,345 | 17,500 |
| 2013/11/27 | 1,358 | 1,378 | 1,347 | 1,354 | 26,800 |
| 2013/11/26 | 1,307 | 1,347 | 1,307 | 1,347 | 46,600 |
| 2013/11/25 | 1,286 | 1,305 | 1,286 | 1,305 | 22,600 |
| 2013/11/22 | 1,298 | 1,298 | 1,277 | 1,287 | 12,100 |
| 2013/11/21 | 1,282 | 1,286 | 1,275 | 1,275 | 12,600 |
| 2013/11/20 | 1,281 | 1,286 | 1,277 | 1,277 | 13,700 |
| 2013/11/19 | 1,296 | 1,296 | 1,282 | 1,286 | 8,200 |
| 2013/11/18 | 1,300 | 1,307 | 1,291 | 1,296 | 9,300 |
| 2013/11/15 | 1,289 | 1,296 | 1,277 | 1,287 | 16,800 |
| 2013/11/14 | 1,275 | 1,289 | 1,268 | 1,286 | 18,500 |
| 2013/11/13 | 1,263 | 1,281 | 1,263 | 1,268 | 10,500 |
| 2013/11/12 | 1,274 | 1,289 | 1,250 | 1,268 | 22,700 |
| 2013/11/11 | 1,275 | 1,285 | 1,260 | 1,265 | 31,400 |
| 2013/11/08 | 1,261 | 1,285 | 1,256 | 1,281 | 29,400 |
| 2013/11/07 | 1,270 | 1,282 | 1,255 | 1,263 | 35,000 |
| 2013/11/06 | 1,264 | 1,288 | 1,260 | 1,267 | 24,300 |
| 2013/11/05 | 1,317 | 1,317 | 1,258 | 1,263 | 29,000 |
| 2013/11/01 | 1,281 | 1,319 | 1,250 | 1,312 | 69,600 |
| 2013/10/31 | 1,329 | 1,364 | 1,326 | 1,331 | 10,400 |
| 2013/10/30 | 1,374 | 1,374 | 1,331 | 1,333 | 18,000 |
| 2013/10/29 | 1,372 | 1,375 | 1,355 | 1,374 | 10,700 |
| 2013/10/28 | 1,372 | 1,381 | 1,364 | 1,375 | 15,300 |
| 2013/10/25 | 1,330 | 1,363 | 1,311 | 1,363 | 21,400 |
| 2013/10/24 | 1,291 | 1,331 | 1,255 | 1,327 | 36,800 |
| 2013/10/23 | 1,375 | 1,389 | 1,340 | 1,342 | 28,500 |
| 2013/10/22 | 1,363 | 1,380 | 1,363 | 1,380 | 10,700 |
| 2013/10/21 | 1,376 | 1,393 | 1,371 | 1,380 | 18,500 |
| 2013/10/18 | 1,335 | 1,388 | 1,335 | 1,379 | 18,900 |
| 2013/10/17 | 1,345 | 1,354 | 1,339 | 1,342 | 12,200 |
| 2013/10/16 | 1,310 | 1,350 | 1,309 | 1,321 | 8,100 |
| 2013/10/15 | 1,320 | 1,368 | 1,307 | 1,330 | 16,300 |
| 2013/10/11 | 1,300 | 1,329 | 1,300 | 1,320 | 10,900 |
| 2013/10/10 | 1,320 | 1,320 | 1,289 | 1,290 | 11,100 |
| 2013/10/09 | 1,270 | 1,307 | 1,261 | 1,306 | 17,000 |
| 2013/10/08 | 1,279 | 1,286 | 1,245 | 1,286 | 12,900 |
| 2013/10/07 | 1,256 | 1,345 | 1,256 | 1,286 | 25,600 |
| 2013/10/04 | 1,255 | 1,255 | 1,231 | 1,254 | 21,300 |
| 2013/10/03 | 1,250 | 1,280 | 1,248 | 1,262 | 14,300 |
| 2013/10/02 | 1,296 | 1,312 | 1,254 | 1,278 | 21,500 |
| 2013/10/01 | 1,280 | 1,371 | 1,280 | 1,296 | 19,200 |
| 2013/09/30 | 1,300 | 1,303 | 1,248 | 1,293 | 47,000 |
| 2013/09/27 | 1,379 | 1,385 | 1,313 | 1,330 | 58,500 |
| 2013/09/26 | 1,385 | 1,404 | 1,366 | 1,372 | 27,300 |
| 2013/09/25 | 1,420 | 1,420 | 1,382 | 1,408 | 27,000 |
| 2013/09/24 | 1,401 | 1,445 | 1,390 | 1,425 | 66,700 |
| 2013/09/20 | 1,397 | 1,424 | 1,379 | 1,386 | 77,200 |
| 2013/09/19 | 1,297 | 1,360 | 1,273 | 1,344 | 102,900 |
| 2013/09/18 | 1,280 | 1,293 | 1,219 | 1,254 | 47,900 |
| 2013/09/17 | 1,211 | 1,320 | 1,211 | 1,319 | 92,500 |
| 2013/09/13 | 1,160 | 1,173 | 1,150 | 1,166 | 12,600 |
| 2013/09/12 | 1,173 | 1,173 | 1,151 | 1,170 | 7,000 |
| 2013/09/11 | 1,160 | 1,175 | 1,146 | 1,175 | 11,000 |
| 2013/09/10 | 1,145 | 1,169 | 1,145 | 1,165 | 8,700 |
| 2013/09/09 | 1,142 | 1,148 | 1,100 | 1,135 | 10,400 |
| 2013/09/06 | 1,160 | 1,160 | 1,080 | 1,113 | 21,200 |
| 2013/09/05 | 1,153 | 1,175 | 1,124 | 1,170 | 27,000 |
| 2013/09/04 | 1,068 | 1,178 | 1,066 | 1,133 | 22,800 |
| 2013/09/03 | 1,040 | 1,070 | 1,040 | 1,069 | 4,400 |
| 2013/09/02 | 1,019 | 1,040 | 1,010 | 1,040 | 5,500 |
| 2013/08/30 | 1,035 | 1,039 | 1,025 | 1,026 | 5,700 |
| 2013/08/29 | 1,027 | 1,050 | 1,015 | 1,029 | 38,300 |
| 2013/08/28 | 1,044 | 1,074 | 1,040 | 1,042 | 7,600 |
| 2013/08/27 | 1,040 | 1,077 | 1,040 | 1,074 | 7,700 |
| 2013/08/26 | 1,048 | 1,061 | 1,045 | 1,060 | 3,600 |
| 2013/08/23 | 1,063 | 1,063 | 1,042 | 1,043 | 2,200 |
| 2013/08/22 | 1,038 | 1,048 | 1,035 | 1,039 | 9,700 |
| 2013/08/21 | 1,052 | 1,088 | 1,045 | 1,067 | 4,100 |
| 2013/08/20 | 1,092 | 1,092 | 1,060 | 1,060 | 6,400 |
| 2013/08/19 | 1,080 | 1,093 | 1,056 | 1,093 | 3,800 |
| 2013/08/16 | 1,067 | 1,082 | 1,066 | 1,066 | 12,800 |
| 2013/08/15 | 1,050 | 1,093 | 1,047 | 1,088 | 25,900 |
| 2013/08/14 | 1,031 | 1,040 | 1,023 | 1,035 | 4,300 |
| 2013/08/13 | 1,020 | 1,030 | 1,011 | 1,020 | 5,600 |
| 2013/08/12 | 1,040 | 1,065 | 1,001 | 1,001 | 29,000 |
| 2013/08/09 | 1,100 | 1,100 | 1,034 | 1,047 | 17,600 |
| 2013/08/08 | 1,100 | 1,107 | 1,080 | 1,080 | 9,500 |
| 2013/08/07 | 1,124 | 1,134 | 1,076 | 1,076 | 25,400 |
| 2013/08/06 | 1,144 | 1,163 | 1,102 | 1,138 | 22,300 |
| 2013/08/05 | 1,150 | 1,165 | 1,141 | 1,143 | 19,200 |
| 2013/08/02 | 1,170 | 1,199 | 1,123 | 1,135 | 80,000 |
| 2013/08/01 | 1,240 | 1,328 | 1,240 | 1,320 | 39,700 |
| 2013/07/31 | 1,240 | 1,268 | 1,210 | 1,237 | 16,800 |
| 2013/07/30 | 1,180 | 1,240 | 1,180 | 1,219 | 11,400 |
| 2013/07/29 | 1,237 | 1,239 | 1,190 | 1,202 | 33,800 |
| 2013/07/26 | 1,239 | 1,280 | 1,239 | 1,277 | 25,300 |
| 2013/07/25 | 1,249 | 1,285 | 1,234 | 1,239 | 37,500 |
| 2013/07/24 | 1,317 | 1,325 | 1,278 | 1,278 | 30,500 |
| 2013/07/23 | 1,328 | 1,346 | 1,320 | 1,333 | 26,900 |
| 2013/07/22 | 1,312 | 1,347 | 1,300 | 1,347 | 49,500 |
| 2013/07/19 | 1,269 | 1,305 | 1,255 | 1,302 | 69,700 |
| 2013/07/18 | 1,205 | 1,269 | 1,199 | 1,259 | 53,300 |
| 2013/07/17 | 1,205 | 1,214 | 1,178 | 1,213 | 12,000 |
| 2013/07/16 | 1,200 | 1,218 | 1,162 | 1,215 | 27,600 |
| 2013/07/12 | 1,162 | 1,209 | 1,160 | 1,200 | 39,300 |
| 2013/07/11 | 1,150 | 1,150 | 1,130 | 1,150 | 10,400 |
| 2013/07/10 | 1,141 | 1,177 | 1,141 | 1,165 | 30,600 |
| 2013/07/09 | 1,070 | 1,180 | 1,068 | 1,178 | 115,500 |
| 2013/07/08 | 1,055 | 1,083 | 1,055 | 1,065 | 25,200 |
| 2013/07/05 | 1,048 | 1,060 | 1,037 | 1,050 | 22,300 |
| 2013/07/04 | 1,035 | 1,035 | 1,006 | 1,034 | 17,400 |
| 2013/07/03 | 1,049 | 1,051 | 1,027 | 1,039 | 23,900 |
| 2013/07/02 | 1,050 | 1,060 | 1,021 | 1,049 | 20,600 |
| 2013/07/01 | 1,048 | 1,060 | 1,045 | 1,049 | 16,900 |
| 2013/06/28 | 1,030 | 1,050 | 1,030 | 1,049 | 8,100 |
| 2013/06/27 | 984 | 1,030 | 958 | 1,024 | 13,200 |
| 2013/06/26 | 1,019 | 1,019 | 973 | 980 | 8,700 |
| 2013/06/25 | 1,041 | 1,050 | 1,000 | 1,008 | 11,800 |
| 2013/06/24 | 1,035 | 1,080 | 1,035 | 1,051 | 49,500 |
| 2013/06/21 | 1,020 | 1,045 | 1,000 | 1,045 | 9,300 |
| 2013/06/20 | 1,039 | 1,051 | 1,038 | 1,050 | 15,800 |
| 2013/06/19 | 1,050 | 1,050 | 1,036 | 1,047 | 4,100 |
| 2013/06/18 | 1,027 | 1,050 | 1,025 | 1,050 | 11,500 |
| 2013/06/17 | 1,003 | 1,027 | 1,003 | 1,027 | 6,600 |
| 2013/06/14 | 1,028 | 1,034 | 989 | 1,003 | 8,500 |
| 2013/06/13 | 1,000 | 1,015 | 996 | 1,007 | 9,900 |
| 2013/06/12 | 1,005 | 1,026 | 990 | 1,022 | 15,900 |
| 2013/06/11 | 1,020 | 1,043 | 1,005 | 1,020 | 19,100 |
| 2013/06/10 | 994 | 1,010 | 950 | 1,004 | 17,500 |
| 2013/06/07 | 920 | 980 | 885 | 961 | 37,300 |
| 2013/06/06 | 1,020 | 1,020 | 920 | 941 | 30,000 |
| 2013/06/05 | 1,069 | 1,069 | 1,023 | 1,030 | 19,700 |
| 2013/06/04 | 1,049 | 1,082 | 1,020 | 1,055 | 18,000 |
| 2013/06/03 | 1,040 | 1,074 | 1,031 | 1,060 | 13,100 |
| 2013/05/31 | 1,043 | 1,065 | 1,038 | 1,052 | 8,500 |
| 2013/05/30 | 1,040 | 1,049 | 1,020 | 1,039 | 8,900 |
| 2013/05/29 | 1,049 | 1,070 | 1,020 | 1,070 | 13,700 |
| 2013/05/28 | 995 | 1,040 | 995 | 1,040 | 10,000 |
| 2013/05/27 | 1,016 | 1,040 | 980 | 1,010 | 31,900 |
| 2013/05/24 | 1,085 | 1,088 | 998 | 1,048 | 26,300 |
| 2013/05/23 | 1,100 | 1,125 | 1,001 | 1,025 | 45,100 |
| 2013/05/22 | 1,123 | 1,150 | 1,114 | 1,114 | 18,800 |
| 2013/05/21 | 1,187 | 1,187 | 1,135 | 1,146 | 15,700 |
| 2013/05/20 | 1,189 | 1,212 | 1,168 | 1,180 | 35,300 |
| 2013/05/17 | 1,144 | 1,195 | 1,134 | 1,193 | 47,300 |
| 2013/05/16 | 1,146 | 1,155 | 1,040 | 1,149 | 68,100 |
| 2013/05/15 | 1,235 | 1,238 | 1,113 | 1,127 | 84,700 |
| 2013/05/14 | 1,172 | 1,213 | 1,150 | 1,213 | 96,900 |
| 2013/05/13 | 1,066 | 1,144 | 1,064 | 1,128 | 77,400 |
| 2013/05/10 | 1,080 | 1,100 | 1,053 | 1,053 | 42,200 |
| 2013/05/09 | 1,075 | 1,090 | 1,053 | 1,057 | 22,900 |
| 2013/05/08 | 1,100 | 1,130 | 1,070 | 1,073 | 50,500 |
| 2013/05/07 | 1,097 | 1,140 | 1,058 | 1,076 | 156,800 |
| 2013/05/02 | 1,045 | 1,045 | 1,045 | 1,045 | 24,900 |
| 2013/05/01 | 900 | 919 | 894 | 895 | 31,400 |
| 2013/04/30 | 875 | 889 | 873 | 887 | 16,300 |
| 2013/04/26 | 890 | 890 | 871 | 871 | 25,300 |
| 2013/04/25 | 895 | 898 | 877 | 890 | 14,900 |
| 2013/04/24 | 905 | 905 | 880 | 898 | 22,600 |
| 2013/04/23 | 896 | 897 | 880 | 880 | 17,400 |
| 2013/04/22 | 891 | 907 | 884 | 895 | 28,900 |
| 2013/04/19 | 871 | 897 | 860 | 878 | 39,700 |
| 2013/04/18 | 845 | 879 | 837 | 857 | 22,700 |
| 2013/04/17 | 850 | 855 | 835 | 838 | 6,300 |
| 2013/04/16 | 846 | 856 | 840 | 846 | 5,000 |
| 2013/04/15 | 830 | 864 | 830 | 862 | 18,800 |
| 2013/04/12 | 836 | 845 | 827 | 830 | 18,000 |
| 2013/04/11 | 839 | 846 | 830 | 836 | 15,300 |
| 2013/04/10 | 825 | 849 | 825 | 845 | 21,200 |
| 2013/04/09 | 815 | 825 | 805 | 820 | 9,000 |
| 2013/04/08 | 817 | 819 | 804 | 810 | 8,100 |
| 2013/04/05 | 815 | 823 | 801 | 804 | 12,100 |
| 2013/04/04 | 790 | 792 | 777 | 790 | 7,400 |
| 2013/04/03 | 794 | 800 | 781 | 797 | 6,800 |
| 2013/04/02 | 769 | 780 | 755 | 780 | 8,900 |
| 2013/04/01 | 825 | 830 | 776 | 776 | 20,300 |
| 2013/03/29 | 835 | 835 | 810 | 823 | 11,300 |
| 2013/03/28 | 836 | 836 | 824 | 835 | 3,800 |
| 2013/03/27 | 837 | 847 | 823 | 823 | 9,600 |
| 2013/03/26 | 833 | 842 | 826 | 837 | 11,300 |
| 2013/03/25 | 824 | 851 | 824 | 833 | 22,700 |
| 2013/03/22 | 844 | 844 | 822 | 822 | 9,300 |
| 2013/03/21 | 805 | 840 | 802 | 837 | 23,000 |
| 2013/03/19 | 804 | 813 | 800 | 806 | 6,200 |
| 2013/03/18 | 814 | 820 | 800 | 804 | 8,700 |
| 2013/03/15 | 808 | 820 | 800 | 815 | 11,800 |
| 2013/03/14 | 807 | 807 | 790 | 803 | 6,200 |
| 2013/03/13 | 780 | 804 | 775 | 800 | 19,900 |
| 2013/03/12 | 811 | 811 | 777 | 779 | 23,300 |
| 2013/03/11 | 811 | 830 | 791 | 810 | 34,300 |
| 2013/03/08 | 849 | 866 | 811 | 815 | 99,700 |
| 2013/03/07 | 827 | 858 | 793 | 842 | 150,500 |
| 2013/03/06 | 745 | 752 | 737 | 737 | 10,200 |
| 2013/03/05 | 750 | 750 | 736 | 743 | 5,800 |
| 2013/03/04 | 740 | 747 | 732 | 747 | 5,700 |
| 2013/03/01 | 722 | 730 | 722 | 730 | 6,300 |
| 2013/02/28 | 706 | 725 | 706 | 722 | 17,000 |
| 2013/02/27 | 709 | 709 | 698 | 700 | 8,100 |
| 2013/02/26 | 709 | 714 | 707 | 709 | 11,500 |
| 2013/02/25 | 713 | 714 | 709 | 709 | 12,200 |
| 2013/02/22 | 715 | 715 | 712 | 712 | 5,700 |
| 2013/02/21 | 715 | 720 | 704 | 715 | 16,200 |
| 2013/02/20 | 720 | 729 | 713 | 713 | 14,400 |
| 2013/02/19 | 715 | 720 | 711 | 714 | 8,500 |
| 2013/02/18 | 720 | 721 | 709 | 718 | 19,100 |
| 2013/02/15 | 732 | 735 | 716 | 720 | 19,600 |
| 2013/02/14 | 732 | 749 | 728 | 730 | 30,200 |
| 2013/02/13 | 765 | 778 | 750 | 777 | 11,400 |
| 2013/02/12 | 807 | 807 | 777 | 777 | 15,600 |
| 2013/02/08 | 800 | 815 | 777 | 781 | 18,700 |
| 2013/02/07 | 785 | 813 | 770 | 812 | 92,500 |
| 2013/02/06 | 729 | 739 | 729 | 730 | 7,100 |
| 2013/02/05 | 734 | 744 | 725 | 725 | 7,200 |
| 2013/02/04 | 730 | 744 | 728 | 741 | 5,500 |
| 2013/02/01 | 731 | 735 | 726 | 726 | 4,900 |
| 2013/01/31 | 722 | 735 | 722 | 732 | 11,100 |
| 2013/01/30 | 735 | 735 | 714 | 723 | 7,500 |
| 2013/01/29 | 746 | 748 | 731 | 731 | 9,500 |
| 2013/01/28 | 747 | 747 | 736 | 740 | 4,900 |
| 2013/01/25 | 742 | 748 | 727 | 735 | 10,000 |
| 2013/01/24 | 736 | 736 | 722 | 736 | 6,400 |
| 2013/01/23 | 735 | 748 | 718 | 736 | 29,400 |
| 2013/01/22 | 718 | 737 | 712 | 736 | 15,900 |
| 2013/01/21 | 704 | 717 | 702 | 711 | 23,300 |
| 2013/01/18 | 695 | 701 | 695 | 701 | 6,600 |
| 2013/01/17 | 696 | 700 | 695 | 695 | 5,200 |
| 2013/01/16 | 687 | 700 | 687 | 696 | 5,100 |
| 2013/01/15 | 690 | 690 | 685 | 687 | 7,800 |
| 2013/01/11 | 694 | 695 | 683 | 683 | 2,600 |
| 2013/01/10 | 691 | 698 | 685 | 691 | 6,100 |
| 2013/01/09 | 684 | 696 | 679 | 695 | 3,100 |
| 2013/01/08 | 700 | 700 | 694 | 694 | 600 |
| 2013/01/07 | 700 | 710 | 700 | 705 | 12,200 |
| 2013/01/04 | 684 | 694 | 684 | 692 | 6,100 |