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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,437 | 1,462 | 1,437 | 1,458 | 7,500 |
| 2014/12/29 | 1,485 | 1,489 | 1,460 | 1,467 | 11,100 |
| 2014/12/26 | 1,460 | 1,484 | 1,451 | 1,476 | 9,900 |
| 2014/12/25 | 1,510 | 1,515 | 1,500 | 1,502 | 20,300 |
| 2014/12/24 | 1,501 | 1,510 | 1,500 | 1,503 | 15,200 |
| 2014/12/22 | 1,500 | 1,500 | 1,492 | 1,498 | 8,200 |
| 2014/12/19 | 1,498 | 1,515 | 1,483 | 1,495 | 12,800 |
| 2014/12/18 | 1,461 | 1,486 | 1,461 | 1,477 | 7,500 |
| 2014/12/17 | 1,450 | 1,453 | 1,433 | 1,453 | 11,700 |
| 2014/12/16 | 1,490 | 1,490 | 1,450 | 1,458 | 18,900 |
| 2014/12/15 | 1,513 | 1,513 | 1,478 | 1,499 | 13,200 |
| 2014/12/12 | 1,496 | 1,525 | 1,493 | 1,515 | 33,200 |
| 2014/12/11 | 1,480 | 1,500 | 1,470 | 1,492 | 17,000 |
| 2014/12/10 | 1,550 | 1,555 | 1,486 | 1,486 | 43,300 |
| 2014/12/09 | 1,520 | 1,550 | 1,520 | 1,539 | 36,700 |
| 2014/12/08 | 1,525 | 1,528 | 1,517 | 1,520 | 17,100 |
| 2014/12/05 | 1,521 | 1,526 | 1,506 | 1,517 | 15,100 |
| 2014/12/04 | 1,515 | 1,524 | 1,505 | 1,521 | 12,900 |
| 2014/12/03 | 1,515 | 1,526 | 1,503 | 1,505 | 18,000 |
| 2014/12/02 | 1,500 | 1,518 | 1,485 | 1,507 | 26,600 |
| 2014/12/01 | 1,484 | 1,515 | 1,484 | 1,515 | 28,500 |
| 2014/11/28 | 1,488 | 1,489 | 1,471 | 1,478 | 11,700 |
| 2014/11/27 | 1,469 | 1,487 | 1,469 | 1,473 | 9,100 |
| 2014/11/26 | 1,471 | 1,473 | 1,452 | 1,469 | 9,800 |
| 2014/11/25 | 1,471 | 1,480 | 1,445 | 1,449 | 32,000 |
| 2014/11/21 | 1,460 | 1,465 | 1,434 | 1,458 | 17,700 |
| 2014/11/20 | 1,471 | 1,492 | 1,456 | 1,474 | 39,500 |
| 2014/11/19 | 1,450 | 1,471 | 1,430 | 1,457 | 37,600 |
| 2014/11/18 | 1,419 | 1,439 | 1,419 | 1,428 | 30,400 |
| 2014/11/17 | 1,446 | 1,449 | 1,403 | 1,408 | 42,100 |
| 2014/11/14 | 1,471 | 1,471 | 1,413 | 1,417 | 41,800 |
| 2014/11/13 | 1,480 | 1,481 | 1,431 | 1,456 | 39,600 |
| 2014/11/12 | 1,513 | 1,635 | 1,480 | 1,486 | 84,500 |
| 2014/11/11 | 1,518 | 1,520 | 1,510 | 1,512 | 12,600 |
| 2014/11/10 | 1,524 | 1,535 | 1,508 | 1,510 | 29,100 |
| 2014/11/07 | 1,530 | 1,530 | 1,505 | 1,527 | 26,200 |
| 2014/11/06 | 1,550 | 1,555 | 1,514 | 1,516 | 37,800 |
| 2014/11/05 | 1,576 | 1,576 | 1,540 | 1,545 | 34,000 |
| 2014/11/04 | 1,579 | 1,630 | 1,535 | 1,576 | 80,700 |
| 2014/10/31 | 1,707 | 1,718 | 1,650 | 1,699 | 16,100 |
| 2014/10/30 | 1,720 | 1,720 | 1,681 | 1,707 | 3,900 |
| 2014/10/29 | 1,727 | 1,727 | 1,700 | 1,724 | 5,500 |
| 2014/10/28 | 1,733 | 1,737 | 1,721 | 1,725 | 3,200 |
| 2014/10/27 | 1,718 | 1,740 | 1,718 | 1,733 | 14,300 |
| 2014/10/24 | 1,693 | 1,705 | 1,675 | 1,700 | 17,900 |
| 2014/10/23 | 1,620 | 1,621 | 1,612 | 1,620 | 2,200 |
| 2014/10/22 | 1,586 | 1,635 | 1,530 | 1,628 | 10,000 |
| 2014/10/21 | 1,565 | 1,588 | 1,550 | 1,553 | 17,900 |
| 2014/10/20 | 1,597 | 1,597 | 1,557 | 1,557 | 8,400 |
| 2014/10/17 | 1,586 | 1,587 | 1,520 | 1,520 | 10,800 |
| 2014/10/16 | 1,549 | 1,584 | 1,531 | 1,553 | 15,300 |
| 2014/10/15 | 1,579 | 1,599 | 1,560 | 1,599 | 5,400 |
| 2014/10/14 | 1,550 | 1,600 | 1,501 | 1,579 | 14,900 |
| 2014/10/10 | 1,650 | 1,650 | 1,610 | 1,620 | 20,400 |
| 2014/10/09 | 1,680 | 1,695 | 1,620 | 1,679 | 41,600 |
| 2014/10/08 | 1,660 | 1,689 | 1,660 | 1,680 | 22,400 |
| 2014/10/07 | 1,710 | 1,732 | 1,690 | 1,690 | 5,000 |
| 2014/10/06 | 1,722 | 1,739 | 1,703 | 1,725 | 11,300 |
| 2014/10/03 | 1,667 | 1,706 | 1,667 | 1,700 | 14,200 |
| 2014/10/02 | 1,691 | 1,710 | 1,660 | 1,667 | 29,000 |
| 2014/10/01 | 1,780 | 1,796 | 1,731 | 1,731 | 17,700 |
| 2014/09/30 | 1,750 | 1,775 | 1,730 | 1,773 | 19,700 |
| 2014/09/29 | 1,720 | 1,777 | 1,720 | 1,777 | 21,300 |
| 2014/09/26 | 1,679 | 1,719 | 1,679 | 1,718 | 8,700 |
| 2014/09/25 | 1,706 | 1,718 | 1,695 | 1,718 | 11,000 |
| 2014/09/24 | 1,694 | 1,706 | 1,650 | 1,706 | 24,600 |
| 2014/09/22 | 1,738 | 1,738 | 1,697 | 1,709 | 25,600 |
| 2014/09/19 | 1,727 | 1,750 | 1,722 | 1,743 | 17,300 |
| 2014/09/18 | 1,694 | 1,720 | 1,690 | 1,705 | 18,000 |
| 2014/09/17 | 1,749 | 1,755 | 1,707 | 1,707 | 29,500 |
| 2014/09/16 | 1,738 | 1,780 | 1,737 | 1,737 | 61,000 |
| 2014/09/12 | 1,636 | 1,695 | 1,636 | 1,695 | 48,800 |
| 2014/09/11 | 1,600 | 1,617 | 1,571 | 1,617 | 14,500 |
| 2014/09/10 | 1,618 | 1,625 | 1,580 | 1,606 | 23,600 |
| 2014/09/09 | 1,633 | 1,665 | 1,618 | 1,639 | 30,500 |
| 2014/09/08 | 1,627 | 1,649 | 1,590 | 1,620 | 27,700 |
| 2014/09/05 | 1,546 | 1,610 | 1,546 | 1,610 | 83,000 |
| 2014/09/04 | 1,530 | 1,596 | 1,523 | 1,546 | 132,400 |
| 2014/09/03 | 1,513 | 1,516 | 1,480 | 1,480 | 12,300 |
| 2014/09/02 | 1,510 | 1,522 | 1,500 | 1,505 | 15,200 |
| 2014/09/01 | 1,483 | 1,515 | 1,468 | 1,510 | 32,200 |
| 2014/08/29 | 1,461 | 1,475 | 1,455 | 1,473 | 23,700 |
| 2014/08/28 | 1,418 | 1,460 | 1,412 | 1,460 | 36,300 |
| 2014/08/27 | 1,429 | 1,429 | 1,386 | 1,390 | 21,600 |
| 2014/08/26 | 1,432 | 1,434 | 1,405 | 1,410 | 6,800 |
| 2014/08/25 | 1,389 | 1,418 | 1,389 | 1,417 | 17,900 |
| 2014/08/22 | 1,390 | 1,398 | 1,386 | 1,386 | 4,000 |
| 2014/08/21 | 1,411 | 1,411 | 1,395 | 1,398 | 1,600 |
| 2014/08/20 | 1,390 | 1,414 | 1,390 | 1,405 | 3,800 |
| 2014/08/19 | 1,391 | 1,392 | 1,387 | 1,389 | 3,700 |
| 2014/08/18 | 1,401 | 1,402 | 1,384 | 1,395 | 5,800 |
| 2014/08/15 | 1,417 | 1,417 | 1,399 | 1,403 | 5,700 |
| 2014/08/14 | 1,415 | 1,425 | 1,405 | 1,416 | 4,700 |
| 2014/08/13 | 1,380 | 1,407 | 1,380 | 1,407 | 5,800 |
| 2014/08/12 | 1,382 | 1,390 | 1,377 | 1,390 | 3,300 |
| 2014/08/11 | 1,385 | 1,399 | 1,370 | 1,382 | 20,100 |
| 2014/08/08 | 1,405 | 1,410 | 1,366 | 1,383 | 18,200 |
| 2014/08/07 | 1,425 | 1,435 | 1,403 | 1,435 | 13,300 |
| 2014/08/06 | 1,447 | 1,452 | 1,423 | 1,435 | 6,200 |
| 2014/08/05 | 1,449 | 1,475 | 1,435 | 1,442 | 17,100 |
| 2014/08/04 | 1,437 | 1,467 | 1,415 | 1,443 | 28,600 |
| 2014/08/01 | 1,412 | 1,443 | 1,409 | 1,437 | 24,300 |
| 2014/07/31 | 1,453 | 1,480 | 1,414 | 1,447 | 79,200 |
| 2014/07/30 | 1,483 | 1,510 | 1,478 | 1,483 | 18,100 |
| 2014/07/29 | 1,535 | 1,535 | 1,506 | 1,507 | 6,600 |
| 2014/07/28 | 1,510 | 1,538 | 1,504 | 1,533 | 25,100 |
| 2014/07/25 | 1,500 | 1,511 | 1,481 | 1,501 | 21,100 |
| 2014/07/24 | 1,496 | 1,524 | 1,486 | 1,502 | 28,800 |
| 2014/07/23 | 1,475 | 1,496 | 1,464 | 1,496 | 27,200 |
| 2014/07/22 | 1,449 | 1,480 | 1,427 | 1,475 | 42,200 |
| 2014/07/18 | 1,411 | 1,430 | 1,405 | 1,420 | 7,800 |
| 2014/07/17 | 1,448 | 1,448 | 1,432 | 1,445 | 8,600 |
| 2014/07/16 | 1,448 | 1,449 | 1,432 | 1,446 | 4,200 |
| 2014/07/15 | 1,426 | 1,450 | 1,410 | 1,447 | 21,300 |
| 2014/07/14 | 1,423 | 1,425 | 1,408 | 1,419 | 7,300 |
| 2014/07/11 | 1,382 | 1,400 | 1,381 | 1,400 | 10,200 |
| 2014/07/10 | 1,417 | 1,434 | 1,390 | 1,406 | 17,200 |
| 2014/07/09 | 1,420 | 1,435 | 1,408 | 1,435 | 11,000 |
| 2014/07/08 | 1,429 | 1,448 | 1,406 | 1,440 | 12,600 |
| 2014/07/07 | 1,450 | 1,450 | 1,421 | 1,430 | 14,200 |
| 2014/07/04 | 1,430 | 1,449 | 1,430 | 1,449 | 29,200 |
| 2014/07/03 | 1,418 | 1,444 | 1,418 | 1,435 | 20,100 |
| 2014/07/02 | 1,428 | 1,430 | 1,404 | 1,414 | 11,100 |
| 2014/07/01 | 1,380 | 1,420 | 1,366 | 1,400 | 25,800 |
| 2014/06/30 | 1,380 | 1,382 | 1,364 | 1,382 | 7,100 |
| 2014/06/27 | 1,364 | 1,371 | 1,330 | 1,371 | 12,000 |
| 2014/06/26 | 1,350 | 1,370 | 1,350 | 1,364 | 4,300 |
| 2014/06/25 | 1,370 | 1,370 | 1,350 | 1,350 | 10,100 |
| 2014/06/24 | 1,382 | 1,382 | 1,360 | 1,364 | 8,900 |
| 2014/06/23 | 1,380 | 1,393 | 1,368 | 1,382 | 8,500 |
| 2014/06/20 | 1,360 | 1,390 | 1,345 | 1,380 | 16,600 |
| 2014/06/19 | 1,370 | 1,380 | 1,350 | 1,360 | 19,400 |
| 2014/06/18 | 1,338 | 1,360 | 1,338 | 1,360 | 15,900 |
| 2014/06/17 | 1,338 | 1,346 | 1,331 | 1,337 | 4,500 |
| 2014/06/16 | 1,324 | 1,338 | 1,319 | 1,331 | 27,200 |
| 2014/06/13 | 1,325 | 1,325 | 1,310 | 1,310 | 11,800 |
| 2014/06/12 | 1,311 | 1,311 | 1,293 | 1,298 | 6,000 |
| 2014/06/11 | 1,320 | 1,330 | 1,312 | 1,316 | 22,600 |
| 2014/06/10 | 1,320 | 1,330 | 1,312 | 1,320 | 16,400 |
| 2014/06/09 | 1,323 | 1,330 | 1,320 | 1,329 | 10,900 |
| 2014/06/06 | 1,307 | 1,322 | 1,307 | 1,322 | 6,700 |
| 2014/06/05 | 1,320 | 1,320 | 1,305 | 1,305 | 1,700 |
| 2014/06/04 | 1,318 | 1,330 | 1,302 | 1,321 | 17,200 |
| 2014/06/03 | 1,314 | 1,321 | 1,305 | 1,315 | 7,000 |
| 2014/06/02 | 1,302 | 1,314 | 1,298 | 1,314 | 7,200 |
| 2014/05/30 | 1,304 | 1,304 | 1,290 | 1,298 | 4,500 |
| 2014/05/29 | 1,297 | 1,299 | 1,285 | 1,288 | 5,000 |
| 2014/05/28 | 1,290 | 1,303 | 1,275 | 1,300 | 3,600 |
| 2014/05/27 | 1,290 | 1,290 | 1,276 | 1,289 | 1,400 |
| 2014/05/26 | 1,276 | 1,290 | 1,270 | 1,285 | 6,200 |
| 2014/05/23 | 1,231 | 1,275 | 1,231 | 1,265 | 5,400 |
| 2014/05/22 | 1,250 | 1,250 | 1,243 | 1,243 | 1,800 |
| 2014/05/21 | 1,224 | 1,240 | 1,220 | 1,240 | 4,600 |
| 2014/05/20 | 1,251 | 1,279 | 1,221 | 1,250 | 12,300 |
| 2014/05/19 | 1,318 | 1,318 | 1,260 | 1,260 | 7,200 |
| 2014/05/16 | 1,319 | 1,320 | 1,287 | 1,318 | 2,600 |
| 2014/05/15 | 1,302 | 1,323 | 1,302 | 1,323 | 4,200 |
| 2014/05/14 | 1,285 | 1,302 | 1,285 | 1,302 | 4,300 |
| 2014/05/13 | 1,309 | 1,309 | 1,285 | 1,287 | 3,900 |
| 2014/05/12 | 1,309 | 1,309 | 1,285 | 1,285 | 5,200 |
| 2014/05/09 | 1,338 | 1,338 | 1,303 | 1,325 | 19,900 |
| 2014/05/08 | 1,327 | 1,339 | 1,313 | 1,337 | 7,900 |
| 2014/05/07 | 1,315 | 1,340 | 1,308 | 1,334 | 10,400 |
| 2014/05/02 | 1,310 | 1,340 | 1,310 | 1,339 | 15,900 |
| 2014/05/01 | 1,293 | 1,350 | 1,293 | 1,307 | 37,900 |
| 2014/04/30 | 1,228 | 1,240 | 1,226 | 1,239 | 8,700 |
| 2014/04/28 | 1,232 | 1,250 | 1,232 | 1,239 | 6,700 |
| 2014/04/25 | 1,230 | 1,258 | 1,225 | 1,232 | 10,100 |
| 2014/04/24 | 1,231 | 1,255 | 1,231 | 1,240 | 3,100 |
| 2014/04/23 | 1,236 | 1,249 | 1,230 | 1,231 | 5,100 |
| 2014/04/22 | 1,258 | 1,258 | 1,240 | 1,241 | 1,300 |
| 2014/04/21 | 1,257 | 1,263 | 1,239 | 1,259 | 2,500 |
| 2014/04/18 | 1,245 | 1,269 | 1,245 | 1,257 | 1,700 |
| 2014/04/17 | 1,246 | 1,275 | 1,246 | 1,270 | 1,100 |
| 2014/04/16 | 1,226 | 1,270 | 1,226 | 1,269 | 2,600 |
| 2014/04/15 | 1,255 | 1,255 | 1,225 | 1,249 | 5,100 |
| 2014/04/14 | 1,219 | 1,255 | 1,219 | 1,255 | 1,100 |
| 2014/04/11 | 1,229 | 1,245 | 1,226 | 1,245 | 4,500 |
| 2014/04/10 | 1,256 | 1,295 | 1,239 | 1,259 | 9,100 |
| 2014/04/09 | 1,244 | 1,283 | 1,244 | 1,256 | 6,200 |
| 2014/04/08 | 1,258 | 1,275 | 1,243 | 1,274 | 6,600 |
| 2014/04/07 | 1,260 | 1,285 | 1,260 | 1,274 | 2,800 |
| 2014/04/04 | 1,291 | 1,307 | 1,288 | 1,290 | 3,200 |
| 2014/04/03 | 1,282 | 1,317 | 1,282 | 1,307 | 23,600 |
| 2014/04/02 | 1,288 | 1,292 | 1,280 | 1,288 | 4,300 |
| 2014/04/01 | 1,289 | 1,292 | 1,272 | 1,284 | 4,000 |
| 2014/03/31 | 1,252 | 1,297 | 1,222 | 1,289 | 11,100 |
| 2014/03/28 | 1,229 | 1,270 | 1,229 | 1,270 | 10,300 |
| 2014/03/27 | 1,193 | 1,229 | 1,193 | 1,229 | 4,100 |
| 2014/03/26 | 1,215 | 1,226 | 1,202 | 1,217 | 9,100 |
| 2014/03/25 | 1,195 | 1,222 | 1,195 | 1,215 | 6,000 |
| 2014/03/24 | 1,194 | 1,226 | 1,186 | 1,219 | 7,800 |
| 2014/03/20 | 1,227 | 1,251 | 1,200 | 1,205 | 15,800 |
| 2014/03/19 | 1,240 | 1,251 | 1,240 | 1,240 | 5,500 |
| 2014/03/18 | 1,238 | 1,279 | 1,237 | 1,242 | 7,600 |
| 2014/03/17 | 1,257 | 1,257 | 1,222 | 1,238 | 20,600 |
| 2014/03/14 | 1,250 | 1,255 | 1,225 | 1,227 | 12,900 |
| 2014/03/13 | 1,310 | 1,311 | 1,261 | 1,270 | 19,600 |
| 2014/03/12 | 1,325 | 1,335 | 1,305 | 1,309 | 13,200 |
| 2014/03/11 | 1,315 | 1,342 | 1,302 | 1,340 | 28,900 |
| 2014/03/10 | 1,312 | 1,330 | 1,290 | 1,320 | 36,000 |
| 2014/03/07 | 1,310 | 1,319 | 1,243 | 1,286 | 50,300 |
| 2014/03/06 | 1,280 | 1,332 | 1,269 | 1,310 | 50,900 |
| 2014/03/05 | 1,278 | 1,292 | 1,236 | 1,251 | 30,200 |
| 2014/03/04 | 1,260 | 1,274 | 1,253 | 1,273 | 15,200 |
| 2014/03/03 | 1,244 | 1,261 | 1,197 | 1,253 | 32,700 |
| 2014/02/28 | 1,222 | 1,260 | 1,222 | 1,249 | 36,200 |
| 2014/02/27 | 1,202 | 1,257 | 1,202 | 1,235 | 37,800 |
| 2014/02/26 | 1,211 | 1,219 | 1,192 | 1,212 | 10,000 |
| 2014/02/25 | 1,171 | 1,234 | 1,171 | 1,212 | 25,700 |
| 2014/02/24 | 1,154 | 1,177 | 1,147 | 1,168 | 30,500 |
| 2014/02/21 | 1,138 | 1,154 | 1,133 | 1,142 | 20,800 |
| 2014/02/20 | 1,170 | 1,176 | 1,125 | 1,129 | 19,000 |
| 2014/02/19 | 1,194 | 1,194 | 1,150 | 1,177 | 9,300 |
| 2014/02/18 | 1,143 | 1,187 | 1,143 | 1,172 | 21,700 |
| 2014/02/17 | 1,183 | 1,185 | 1,140 | 1,142 | 34,300 |
| 2014/02/14 | 1,225 | 1,257 | 1,150 | 1,200 | 30,400 |
| 2014/02/13 | 1,277 | 1,277 | 1,219 | 1,225 | 29,000 |
| 2014/02/12 | 1,258 | 1,293 | 1,243 | 1,263 | 57,600 |
| 2014/02/10 | 1,275 | 1,278 | 1,251 | 1,260 | 29,500 |
| 2014/02/07 | 1,272 | 1,279 | 1,235 | 1,252 | 12,500 |
| 2014/02/06 | 1,266 | 1,270 | 1,231 | 1,270 | 13,900 |
| 2014/02/05 | 1,175 | 1,277 | 1,150 | 1,276 | 40,000 |
| 2014/02/04 | 1,120 | 1,198 | 1,101 | 1,154 | 59,000 |
| 2014/02/03 | 1,298 | 1,298 | 1,263 | 1,270 | 49,800 |
| 2014/01/31 | 1,358 | 1,363 | 1,287 | 1,309 | 54,300 |
| 2014/01/30 | 1,313 | 1,319 | 1,281 | 1,300 | 61,800 |
| 2014/01/29 | 1,330 | 1,340 | 1,320 | 1,334 | 17,000 |
| 2014/01/28 | 1,323 | 1,355 | 1,311 | 1,313 | 35,900 |
| 2014/01/27 | 1,320 | 1,338 | 1,316 | 1,316 | 61,600 |
| 2014/01/24 | 1,381 | 1,419 | 1,380 | 1,384 | 48,700 |
| 2014/01/23 | 1,479 | 1,496 | 1,421 | 1,423 | 132,100 |
| 2014/01/22 | 1,400 | 1,470 | 1,380 | 1,460 | 206,600 |
| 2014/01/21 | 1,338 | 1,407 | 1,335 | 1,391 | 176,700 |
| 2014/01/20 | 1,343 | 1,349 | 1,329 | 1,334 | 95,100 |
| 2014/01/17 | 1,315 | 1,340 | 1,309 | 1,336 | 19,300 |
| 2014/01/16 | 1,335 | 1,335 | 1,315 | 1,317 | 42,000 |
| 2014/01/15 | 1,326 | 1,335 | 1,316 | 1,330 | 25,800 |
| 2014/01/14 | 1,310 | 1,337 | 1,310 | 1,333 | 19,000 |
| 2014/01/10 | 1,324 | 1,349 | 1,321 | 1,337 | 16,200 |
| 2014/01/09 | 1,330 | 1,336 | 1,314 | 1,327 | 19,400 |
| 2014/01/08 | 1,340 | 1,340 | 1,320 | 1,340 | 16,700 |
| 2014/01/07 | 1,327 | 1,343 | 1,313 | 1,336 | 14,600 |
| 2014/01/06 | 1,350 | 1,353 | 1,321 | 1,333 | 38,800 |