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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,524 | 1,532 | 1,501 | 1,520 | 14,300 |
| 2015/12/29 | 1,531 | 1,550 | 1,520 | 1,540 | 25,900 |
| 2015/12/28 | 1,515 | 1,535 | 1,500 | 1,535 | 22,800 |
| 2015/12/25 | 1,562 | 1,576 | 1,521 | 1,576 | 21,100 |
| 2015/12/24 | 1,580 | 1,587 | 1,564 | 1,564 | 19,600 |
| 2015/12/22 | 1,600 | 1,603 | 1,576 | 1,580 | 12,100 |
| 2015/12/21 | 1,585 | 1,597 | 1,571 | 1,594 | 24,900 |
| 2015/12/18 | 1,550 | 1,578 | 1,541 | 1,552 | 13,500 |
| 2015/12/17 | 1,552 | 1,565 | 1,532 | 1,541 | 15,600 |
| 2015/12/16 | 1,527 | 1,540 | 1,527 | 1,533 | 9,800 |
| 2015/12/15 | 1,528 | 1,557 | 1,523 | 1,524 | 14,100 |
| 2015/12/14 | 1,526 | 1,535 | 1,520 | 1,535 | 12,500 |
| 2015/12/11 | 1,528 | 1,537 | 1,528 | 1,537 | 4,000 |
| 2015/12/10 | 1,550 | 1,552 | 1,530 | 1,539 | 15,500 |
| 2015/12/09 | 1,560 | 1,566 | 1,546 | 1,553 | 15,100 |
| 2015/12/08 | 1,565 | 1,568 | 1,560 | 1,568 | 9,800 |
| 2015/12/07 | 1,574 | 1,575 | 1,563 | 1,569 | 23,100 |
| 2015/12/04 | 1,577 | 1,578 | 1,572 | 1,575 | 15,300 |
| 2015/12/03 | 1,581 | 1,581 | 1,570 | 1,578 | 24,700 |
| 2015/12/02 | 1,575 | 1,586 | 1,571 | 1,581 | 26,500 |
| 2015/12/01 | 1,595 | 1,612 | 1,556 | 1,566 | 72,400 |
| 2015/11/30 | 1,555 | 1,556 | 1,547 | 1,547 | 10,900 |
| 2015/11/27 | 1,543 | 1,551 | 1,543 | 1,550 | 16,000 |
| 2015/11/26 | 1,557 | 1,560 | 1,540 | 1,547 | 12,900 |
| 2015/11/25 | 1,550 | 1,559 | 1,546 | 1,550 | 6,000 |
| 2015/11/24 | 1,555 | 1,556 | 1,543 | 1,547 | 10,900 |
| 2015/11/20 | 1,553 | 1,557 | 1,545 | 1,553 | 7,200 |
| 2015/11/19 | 1,568 | 1,568 | 1,555 | 1,555 | 2,900 |
| 2015/11/18 | 1,561 | 1,562 | 1,552 | 1,552 | 4,400 |
| 2015/11/17 | 1,551 | 1,561 | 1,551 | 1,551 | 4,800 |
| 2015/11/16 | 1,533 | 1,549 | 1,531 | 1,543 | 4,800 |
| 2015/11/13 | 1,536 | 1,539 | 1,536 | 1,538 | 12,100 |
| 2015/11/12 | 1,545 | 1,546 | 1,538 | 1,538 | 5,900 |
| 2015/11/11 | 1,530 | 1,549 | 1,530 | 1,544 | 5,500 |
| 2015/11/10 | 1,526 | 1,540 | 1,526 | 1,530 | 14,100 |
| 2015/11/09 | 1,536 | 1,543 | 1,522 | 1,536 | 10,000 |
| 2015/11/06 | 1,535 | 1,537 | 1,516 | 1,520 | 12,800 |
| 2015/11/05 | 1,539 | 1,543 | 1,533 | 1,536 | 10,000 |
| 2015/11/04 | 1,541 | 1,559 | 1,541 | 1,550 | 9,900 |
| 2015/11/02 | 1,555 | 1,560 | 1,538 | 1,542 | 13,300 |
| 2015/10/30 | 1,550 | 1,581 | 1,546 | 1,570 | 26,100 |
| 2015/10/29 | 1,625 | 1,626 | 1,610 | 1,613 | 9,400 |
| 2015/10/28 | 1,591 | 1,618 | 1,591 | 1,611 | 4,700 |
| 2015/10/27 | 1,623 | 1,627 | 1,594 | 1,595 | 12,700 |
| 2015/10/26 | 1,603 | 1,626 | 1,603 | 1,604 | 8,200 |
| 2015/10/23 | 1,600 | 1,610 | 1,591 | 1,595 | 6,800 |
| 2015/10/22 | 1,582 | 1,595 | 1,582 | 1,595 | 2,300 |
| 2015/10/21 | 1,560 | 1,585 | 1,560 | 1,582 | 3,200 |
| 2015/10/20 | 1,559 | 1,590 | 1,559 | 1,563 | 6,100 |
| 2015/10/19 | 1,590 | 1,590 | 1,540 | 1,541 | 13,700 |
| 2015/10/16 | 1,579 | 1,580 | 1,570 | 1,575 | 4,300 |
| 2015/10/15 | 1,548 | 1,567 | 1,544 | 1,566 | 2,400 |
| 2015/10/14 | 1,560 | 1,560 | 1,546 | 1,548 | 2,200 |
| 2015/10/13 | 1,570 | 1,570 | 1,570 | 1,570 | 2,700 |
| 2015/10/09 | 1,545 | 1,562 | 1,538 | 1,562 | 5,500 |
| 2015/10/08 | 1,549 | 1,549 | 1,540 | 1,544 | 1,800 |
| 2015/10/07 | 1,511 | 1,534 | 1,510 | 1,531 | 5,400 |
| 2015/10/06 | 1,549 | 1,553 | 1,530 | 1,534 | 4,600 |
| 2015/10/05 | 1,534 | 1,550 | 1,528 | 1,546 | 2,400 |
| 2015/10/02 | 1,520 | 1,539 | 1,510 | 1,534 | 1,400 |
| 2015/10/01 | 1,528 | 1,528 | 1,489 | 1,502 | 3,300 |
| 2015/09/30 | 1,491 | 1,518 | 1,485 | 1,495 | 3,500 |
| 2015/09/29 | 1,505 | 1,524 | 1,486 | 1,488 | 4,100 |
| 2015/09/28 | 1,527 | 1,528 | 1,505 | 1,508 | 1,800 |
| 2015/09/25 | 1,513 | 1,533 | 1,486 | 1,527 | 4,800 |
| 2015/09/24 | 1,525 | 1,527 | 1,513 | 1,513 | 2,200 |
| 2015/09/18 | 1,535 | 1,535 | 1,516 | 1,516 | 1,300 |
| 2015/09/17 | 1,533 | 1,537 | 1,530 | 1,537 | 1,400 |
| 2015/09/16 | 1,546 | 1,546 | 1,532 | 1,532 | 700 |
| 2015/09/15 | 1,550 | 1,550 | 1,520 | 1,539 | 4,200 |
| 2015/09/14 | 1,538 | 1,540 | 1,521 | 1,537 | 2,400 |
| 2015/09/11 | 1,492 | 1,535 | 1,492 | 1,535 | 1,200 |
| 2015/09/10 | 1,477 | 1,520 | 1,477 | 1,520 | 1,800 |
| 2015/09/09 | 1,540 | 1,540 | 1,505 | 1,524 | 4,400 |
| 2015/09/08 | 1,495 | 1,495 | 1,450 | 1,480 | 10,700 |
| 2015/09/07 | 1,462 | 1,500 | 1,462 | 1,500 | 1,200 |
| 2015/09/04 | 1,555 | 1,555 | 1,490 | 1,497 | 9,100 |
| 2015/09/03 | 1,537 | 1,556 | 1,533 | 1,556 | 2,500 |
| 2015/09/02 | 1,490 | 1,544 | 1,490 | 1,537 | 1,800 |
| 2015/09/01 | 1,595 | 1,595 | 1,529 | 1,529 | 3,300 |
| 2015/08/31 | 1,580 | 1,599 | 1,570 | 1,570 | 2,400 |
| 2015/08/28 | 1,545 | 1,600 | 1,545 | 1,600 | 7,100 |
| 2015/08/27 | 1,565 | 1,576 | 1,534 | 1,534 | 4,200 |
| 2015/08/26 | 1,440 | 1,533 | 1,440 | 1,527 | 7,200 |
| 2015/08/25 | 1,365 | 1,456 | 1,360 | 1,437 | 16,200 |
| 2015/08/24 | 1,519 | 1,525 | 1,456 | 1,461 | 19,100 |
| 2015/08/21 | 1,588 | 1,596 | 1,555 | 1,558 | 11,300 |
| 2015/08/20 | 1,603 | 1,609 | 1,591 | 1,596 | 6,000 |
| 2015/08/19 | 1,623 | 1,635 | 1,613 | 1,613 | 2,900 |
| 2015/08/18 | 1,621 | 1,624 | 1,621 | 1,623 | 900 |
| 2015/08/17 | 1,602 | 1,618 | 1,602 | 1,616 | 3,400 |
| 2015/08/14 | 1,606 | 1,620 | 1,591 | 1,620 | 4,800 |
| 2015/08/13 | 1,606 | 1,606 | 1,603 | 1,604 | 3,200 |
| 2015/08/12 | 1,620 | 1,621 | 1,600 | 1,611 | 8,100 |
| 2015/08/11 | 1,624 | 1,633 | 1,624 | 1,633 | 800 |
| 2015/08/10 | 1,633 | 1,638 | 1,623 | 1,623 | 5,400 |
| 2015/08/07 | 1,661 | 1,671 | 1,633 | 1,633 | 2,100 |
| 2015/08/06 | 1,630 | 1,675 | 1,630 | 1,650 | 3,600 |
| 2015/08/05 | 1,610 | 1,631 | 1,610 | 1,621 | 7,800 |
| 2015/08/04 | 1,662 | 1,687 | 1,546 | 1,615 | 28,200 |
| 2015/08/03 | 1,670 | 1,688 | 1,640 | 1,678 | 13,000 |
| 2015/07/31 | 1,727 | 1,727 | 1,667 | 1,678 | 13,100 |
| 2015/07/30 | 1,679 | 1,712 | 1,658 | 1,712 | 5,900 |
| 2015/07/29 | 1,698 | 1,698 | 1,650 | 1,682 | 5,900 |
| 2015/07/28 | 1,700 | 1,700 | 1,675 | 1,682 | 4,600 |
| 2015/07/27 | 1,737 | 1,738 | 1,712 | 1,712 | 6,000 |
| 2015/07/24 | 1,726 | 1,726 | 1,706 | 1,717 | 4,400 |
| 2015/07/23 | 1,734 | 1,735 | 1,713 | 1,734 | 6,400 |
| 2015/07/22 | 1,708 | 1,735 | 1,706 | 1,735 | 3,300 |
| 2015/07/21 | 1,715 | 1,735 | 1,712 | 1,735 | 4,900 |
| 2015/07/17 | 1,714 | 1,747 | 1,655 | 1,721 | 8,100 |
| 2015/07/16 | 1,711 | 1,722 | 1,701 | 1,716 | 2,800 |
| 2015/07/15 | 1,730 | 1,730 | 1,710 | 1,710 | 5,000 |
| 2015/07/14 | 1,700 | 1,730 | 1,699 | 1,718 | 10,000 |
| 2015/07/13 | 1,633 | 1,695 | 1,633 | 1,695 | 6,800 |
| 2015/07/10 | 1,639 | 1,639 | 1,626 | 1,628 | 4,600 |
| 2015/07/09 | 1,620 | 1,639 | 1,505 | 1,639 | 15,100 |
| 2015/07/08 | 1,674 | 1,704 | 1,632 | 1,641 | 15,800 |
| 2015/07/07 | 1,722 | 1,726 | 1,692 | 1,698 | 3,800 |
| 2015/07/06 | 1,682 | 1,769 | 1,681 | 1,682 | 13,500 |
| 2015/07/03 | 1,725 | 1,745 | 1,722 | 1,722 | 11,800 |
| 2015/07/02 | 1,720 | 1,740 | 1,710 | 1,715 | 5,500 |
| 2015/07/01 | 1,680 | 1,718 | 1,680 | 1,717 | 5,900 |
| 2015/06/30 | 1,631 | 1,682 | 1,631 | 1,680 | 6,700 |
| 2015/06/29 | 1,661 | 1,688 | 1,651 | 1,651 | 14,500 |
| 2015/06/26 | 1,710 | 1,745 | 1,710 | 1,710 | 5,700 |
| 2015/06/25 | 1,729 | 1,729 | 1,709 | 1,709 | 2,500 |
| 2015/06/24 | 1,718 | 1,740 | 1,718 | 1,736 | 5,200 |
| 2015/06/23 | 1,747 | 1,747 | 1,710 | 1,718 | 10,600 |
| 2015/06/22 | 1,750 | 1,757 | 1,700 | 1,742 | 4,200 |
| 2015/06/19 | 1,748 | 1,749 | 1,715 | 1,745 | 9,300 |
| 2015/06/18 | 1,728 | 1,730 | 1,692 | 1,720 | 10,400 |
| 2015/06/17 | 1,755 | 1,755 | 1,715 | 1,729 | 8,900 |
| 2015/06/16 | 1,749 | 1,760 | 1,738 | 1,752 | 18,900 |
| 2015/06/15 | 1,750 | 1,779 | 1,744 | 1,747 | 19,700 |
| 2015/06/12 | 1,690 | 1,720 | 1,680 | 1,718 | 14,400 |
| 2015/06/11 | 1,684 | 1,684 | 1,670 | 1,683 | 4,100 |
| 2015/06/10 | 1,664 | 1,686 | 1,659 | 1,684 | 5,900 |
| 2015/06/09 | 1,670 | 1,680 | 1,630 | 1,654 | 11,400 |
| 2015/06/08 | 1,655 | 1,680 | 1,655 | 1,670 | 5,800 |
| 2015/06/05 | 1,670 | 1,674 | 1,656 | 1,667 | 3,300 |
| 2015/06/04 | 1,635 | 1,693 | 1,635 | 1,678 | 15,800 |
| 2015/06/03 | 1,665 | 1,667 | 1,645 | 1,667 | 7,800 |
| 2015/06/02 | 1,667 | 1,687 | 1,663 | 1,667 | 15,700 |
| 2015/06/01 | 1,666 | 1,676 | 1,635 | 1,662 | 14,100 |
| 2015/05/29 | 1,677 | 1,677 | 1,658 | 1,677 | 6,800 |
| 2015/05/28 | 1,681 | 1,696 | 1,677 | 1,677 | 17,700 |
| 2015/05/27 | 1,678 | 1,684 | 1,678 | 1,679 | 6,700 |
| 2015/05/26 | 1,680 | 1,690 | 1,667 | 1,678 | 10,300 |
| 2015/05/25 | 1,671 | 1,695 | 1,670 | 1,670 | 16,200 |
| 2015/05/22 | 1,631 | 1,668 | 1,613 | 1,668 | 15,900 |
| 2015/05/21 | 1,635 | 1,660 | 1,629 | 1,631 | 20,800 |
| 2015/05/20 | 1,612 | 1,630 | 1,604 | 1,630 | 14,200 |
| 2015/05/19 | 1,603 | 1,620 | 1,571 | 1,580 | 11,600 |
| 2015/05/18 | 1,567 | 1,615 | 1,556 | 1,608 | 8,400 |
| 2015/05/15 | 1,568 | 1,581 | 1,565 | 1,570 | 7,400 |
| 2015/05/14 | 1,585 | 1,595 | 1,565 | 1,580 | 7,300 |
| 2015/05/13 | 1,571 | 1,584 | 1,570 | 1,580 | 7,800 |
| 2015/05/12 | 1,571 | 1,580 | 1,556 | 1,556 | 2,500 |
| 2015/05/11 | 1,575 | 1,584 | 1,572 | 1,580 | 5,800 |
| 2015/05/08 | 1,564 | 1,579 | 1,564 | 1,570 | 2,700 |
| 2015/05/07 | 1,575 | 1,575 | 1,562 | 1,564 | 3,700 |
| 2015/05/01 | 1,584 | 1,592 | 1,573 | 1,580 | 13,300 |
| 2015/04/30 | 1,609 | 1,610 | 1,589 | 1,603 | 10,900 |
| 2015/04/28 | 1,597 | 1,605 | 1,596 | 1,600 | 6,600 |
| 2015/04/27 | 1,603 | 1,603 | 1,590 | 1,596 | 2,900 |
| 2015/04/24 | 1,582 | 1,596 | 1,582 | 1,589 | 3,600 |
| 2015/04/23 | 1,585 | 1,600 | 1,581 | 1,581 | 4,000 |
| 2015/04/22 | 1,608 | 1,608 | 1,550 | 1,590 | 7,500 |
| 2015/04/21 | 1,578 | 1,610 | 1,578 | 1,603 | 4,300 |
| 2015/04/20 | 1,576 | 1,579 | 1,565 | 1,569 | 5,400 |
| 2015/04/17 | 1,614 | 1,614 | 1,589 | 1,593 | 6,700 |
| 2015/04/16 | 1,600 | 1,615 | 1,600 | 1,615 | 9,200 |
| 2015/04/15 | 1,620 | 1,621 | 1,592 | 1,592 | 21,900 |
| 2015/04/14 | 1,628 | 1,639 | 1,623 | 1,623 | 15,900 |
| 2015/04/13 | 1,597 | 1,618 | 1,587 | 1,618 | 23,700 |
| 2015/04/10 | 1,578 | 1,595 | 1,562 | 1,587 | 5,800 |
| 2015/04/09 | 1,599 | 1,599 | 1,579 | 1,582 | 6,000 |
| 2015/04/08 | 1,556 | 1,584 | 1,550 | 1,584 | 7,200 |
| 2015/04/07 | 1,559 | 1,559 | 1,542 | 1,554 | 8,200 |
| 2015/04/06 | 1,570 | 1,576 | 1,540 | 1,553 | 9,300 |
| 2015/04/03 | 1,547 | 1,570 | 1,541 | 1,570 | 7,100 |
| 2015/04/02 | 1,534 | 1,546 | 1,534 | 1,546 | 2,300 |
| 2015/04/01 | 1,545 | 1,558 | 1,541 | 1,541 | 6,100 |
| 2015/03/31 | 1,560 | 1,570 | 1,533 | 1,549 | 8,500 |
| 2015/03/30 | 1,560 | 1,574 | 1,530 | 1,560 | 7,400 |
| 2015/03/27 | 1,573 | 1,590 | 1,552 | 1,558 | 17,600 |
| 2015/03/26 | 1,583 | 1,590 | 1,572 | 1,579 | 7,800 |
| 2015/03/25 | 1,591 | 1,598 | 1,580 | 1,581 | 7,400 |
| 2015/03/24 | 1,598 | 1,620 | 1,593 | 1,600 | 15,600 |
| 2015/03/23 | 1,594 | 1,625 | 1,581 | 1,620 | 27,500 |
| 2015/03/20 | 1,533 | 1,560 | 1,531 | 1,560 | 6,400 |
| 2015/03/19 | 1,560 | 1,560 | 1,530 | 1,544 | 7,700 |
| 2015/03/18 | 1,551 | 1,558 | 1,536 | 1,550 | 10,600 |
| 2015/03/17 | 1,582 | 1,588 | 1,546 | 1,558 | 28,700 |
| 2015/03/16 | 1,603 | 1,625 | 1,596 | 1,596 | 28,600 |
| 2015/03/13 | 1,599 | 1,599 | 1,576 | 1,599 | 39,200 |
| 2015/03/12 | 1,508 | 1,558 | 1,508 | 1,558 | 30,700 |
| 2015/03/11 | 1,490 | 1,506 | 1,470 | 1,501 | 14,500 |
| 2015/03/10 | 1,520 | 1,520 | 1,490 | 1,497 | 5,000 |
| 2015/03/09 | 1,535 | 1,535 | 1,512 | 1,512 | 6,900 |
| 2015/03/06 | 1,530 | 1,538 | 1,520 | 1,535 | 21,400 |
| 2015/03/05 | 1,496 | 1,540 | 1,496 | 1,537 | 42,900 |
| 2015/03/04 | 1,490 | 1,515 | 1,478 | 1,493 | 18,600 |
| 2015/03/03 | 1,505 | 1,507 | 1,474 | 1,490 | 14,100 |
| 2015/03/02 | 1,500 | 1,515 | 1,495 | 1,495 | 13,600 |
| 2015/02/27 | 1,493 | 1,500 | 1,483 | 1,500 | 20,100 |
| 2015/02/26 | 1,480 | 1,495 | 1,480 | 1,492 | 14,000 |
| 2015/02/25 | 1,469 | 1,470 | 1,447 | 1,467 | 4,800 |
| 2015/02/24 | 1,460 | 1,460 | 1,445 | 1,460 | 6,300 |
| 2015/02/23 | 1,463 | 1,483 | 1,460 | 1,460 | 11,300 |
| 2015/02/20 | 1,457 | 1,463 | 1,441 | 1,463 | 7,100 |
| 2015/02/19 | 1,452 | 1,455 | 1,445 | 1,454 | 5,600 |
| 2015/02/18 | 1,459 | 1,459 | 1,439 | 1,439 | 2,600 |
| 2015/02/17 | 1,430 | 1,457 | 1,430 | 1,455 | 15,800 |
| 2015/02/16 | 1,458 | 1,461 | 1,420 | 1,425 | 14,900 |
| 2015/02/13 | 1,467 | 1,467 | 1,440 | 1,458 | 10,300 |
| 2015/02/12 | 1,444 | 1,473 | 1,435 | 1,457 | 49,200 |
| 2015/02/10 | 1,340 | 1,355 | 1,340 | 1,355 | 6,900 |
| 2015/02/09 | 1,319 | 1,341 | 1,319 | 1,335 | 6,900 |
| 2015/02/06 | 1,273 | 1,306 | 1,273 | 1,300 | 9,300 |
| 2015/02/05 | 1,282 | 1,288 | 1,269 | 1,272 | 14,700 |
| 2015/02/04 | 1,276 | 1,306 | 1,276 | 1,298 | 9,300 |
| 2015/02/03 | 1,303 | 1,325 | 1,294 | 1,304 | 14,800 |
| 2015/02/02 | 1,310 | 1,325 | 1,310 | 1,324 | 2,900 |
| 2015/01/30 | 1,320 | 1,327 | 1,315 | 1,315 | 5,400 |
| 2015/01/29 | 1,308 | 1,333 | 1,308 | 1,321 | 6,600 |
| 2015/01/28 | 1,310 | 1,320 | 1,305 | 1,320 | 8,600 |
| 2015/01/27 | 1,340 | 1,341 | 1,319 | 1,322 | 13,600 |
| 2015/01/26 | 1,370 | 1,370 | 1,340 | 1,341 | 16,800 |
| 2015/01/23 | 1,378 | 1,380 | 1,368 | 1,373 | 12,000 |
| 2015/01/22 | 1,397 | 1,397 | 1,376 | 1,383 | 5,000 |
| 2015/01/21 | 1,405 | 1,405 | 1,391 | 1,391 | 1,400 |
| 2015/01/20 | 1,404 | 1,404 | 1,388 | 1,398 | 5,500 |
| 2015/01/19 | 1,389 | 1,398 | 1,379 | 1,386 | 1,900 |
| 2015/01/16 | 1,401 | 1,401 | 1,368 | 1,377 | 10,000 |
| 2015/01/15 | 1,405 | 1,412 | 1,402 | 1,403 | 2,800 |
| 2015/01/14 | 1,405 | 1,410 | 1,405 | 1,405 | 5,000 |
| 2015/01/13 | 1,400 | 1,410 | 1,399 | 1,400 | 8,200 |
| 2015/01/09 | 1,430 | 1,444 | 1,412 | 1,412 | 6,800 |
| 2015/01/08 | 1,413 | 1,449 | 1,411 | 1,423 | 13,700 |
| 2015/01/07 | 1,388 | 1,413 | 1,386 | 1,400 | 10,600 |
| 2015/01/06 | 1,407 | 1,428 | 1,389 | 1,396 | 21,700 |
| 2015/01/05 | 1,458 | 1,458 | 1,418 | 1,429 | 11,300 |