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 |
---|---|---|---|---|---|
1998/12/30 | 435 | 475 | 435 | 475 | 5,000 |
1998/12/24 | 410 | 435 | 410 | 435 | 3,000 |
1998/12/21 | 411 | 411 | 410 | 410 | 4,000 |
1998/12/18 | 420 | 420 | 410 | 410 | 8,000 |
1998/12/17 | 425 | 425 | 420 | 420 | 3,000 |
1998/12/16 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/14 | 440 | 440 | 440 | 440 | 2,000 |
1998/12/11 | 445 | 445 | 445 | 445 | 2,000 |
1998/12/10 | 447 | 447 | 447 | 447 | 1,000 |
1998/12/09 | 450 | 450 | 450 | 450 | 2,000 |
1998/12/08 | 459 | 459 | 459 | 459 | 1,000 |
1998/12/07 | 470 | 470 | 460 | 460 | 6,000 |
1998/12/04 | 450 | 470 | 450 | 470 | 4,000 |
1998/12/03 | 421 | 448 | 421 | 448 | 6,000 |
1998/12/02 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/30 | 419 | 419 | 419 | 419 | 4,000 |
1998/11/26 | 419 | 419 | 419 | 419 | 7,000 |
1998/11/25 | 419 | 419 | 419 | 419 | 2,000 |
1998/11/24 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/20 | 435 | 435 | 420 | 420 | 3,000 |
1998/11/18 | 390 | 390 | 390 | 390 | 1,000 |
1998/11/17 | 390 | 390 | 390 | 390 | 1,000 |
1998/11/16 | 390 | 390 | 390 | 390 | 2,000 |
1998/11/13 | 403 | 403 | 395 | 395 | 2,000 |
1998/11/12 | 405 | 405 | 405 | 405 | 1,000 |
1998/11/11 | 400 | 400 | 400 | 400 | 3,000 |
1998/11/10 | 400 | 400 | 400 | 400 | 2,000 |
1998/11/09 | 410 | 410 | 410 | 410 | 1,000 |
1998/11/06 | 410 | 410 | 410 | 410 | 1,000 |
1998/11/05 | 419 | 419 | 410 | 410 | 6,000 |
1998/11/04 | 400 | 414 | 395 | 414 | 5,000 |
1998/10/30 | 399 | 399 | 397 | 399 | 4,000 |
1998/10/29 | 400 | 400 | 400 | 400 | 2,000 |
1998/10/28 | 389 | 400 | 380 | 400 | 3,000 |
1998/10/27 | 380 | 390 | 380 | 390 | 2,000 |
1998/10/26 | 380 | 380 | 380 | 380 | 5,000 |
1998/10/23 | 350 | 380 | 350 | 380 | 3,000 |
1998/10/21 | 312 | 312 | 312 | 312 | 1,000 |
1998/10/20 | 311 | 311 | 311 | 311 | 5,000 |
1998/10/16 | 350 | 350 | 350 | 350 | 1,000 |
1998/10/15 | 350 | 350 | 350 | 350 | 1,000 |
1998/10/14 | 350 | 350 | 350 | 350 | 1,000 |
1998/10/12 | 356 | 356 | 355 | 355 | 3,000 |
1998/10/09 | 361 | 361 | 360 | 360 | 2,000 |
1998/10/07 | 350 | 351 | 350 | 350 | 6,000 |
1998/10/06 | 360 | 360 | 350 | 350 | 5,000 |
1998/10/05 | 360 | 360 | 359 | 360 | 9,000 |
1998/10/02 | 349 | 349 | 349 | 349 | 1,000 |
1998/09/30 | 301 | 301 | 301 | 301 | 2,000 |
1998/09/28 | 352 | 357 | 352 | 357 | 4,000 |
1998/09/25 | 352 | 352 | 352 | 352 | 140,000 |
1998/09/24 | 352 | 352 | 352 | 352 | 142,000 |
1998/09/22 | 353 | 353 | 353 | 353 | 2,000 |
1998/09/21 | 352 | 352 | 352 | 352 | 1,000 |
1998/09/17 | 352 | 352 | 352 | 352 | 1,000 |
1998/09/16 | 373 | 373 | 367 | 367 | 2,000 |
1998/09/07 | 406 | 420 | 406 | 418 | 5,000 |
1998/09/04 | 381 | 381 | 381 | 381 | 1,000 |
1998/09/03 | 400 | 400 | 400 | 400 | 1,000 |
1998/09/01 | 390 | 390 | 380 | 380 | 4,000 |
1998/08/31 | 400 | 400 | 397 | 397 | 2,000 |
1998/08/28 | 397 | 397 | 397 | 397 | 1,000 |
1998/08/27 | 477 | 477 | 477 | 477 | 3,000 |
1998/08/26 | 475 | 475 | 475 | 475 | 1,000 |
1998/08/25 | 478 | 478 | 478 | 478 | 2,000 |
1998/08/17 | 508 | 508 | 508 | 508 | 1,000 |
1998/08/13 | 508 | 509 | 508 | 509 | 3,000 |
1998/08/12 | 508 | 509 | 508 | 509 | 5,000 |
1998/08/10 | 520 | 520 | 520 | 520 | 1,000 |
1998/08/05 | 549 | 549 | 549 | 549 | 3,000 |
1998/07/31 | 555 | 555 | 555 | 555 | 1,000 |
1998/07/29 | 510 | 510 | 510 | 510 | 1,000 |
1998/07/28 | 510 | 510 | 510 | 510 | 6,000 |
1998/07/27 | 514 | 514 | 510 | 510 | 3,000 |
1998/07/23 | 520 | 520 | 520 | 520 | 2,000 |
1998/07/22 | 511 | 520 | 511 | 520 | 4,000 |
1998/07/17 | 500 | 510 | 500 | 510 | 3,000 |
1998/07/16 | 500 | 500 | 499 | 499 | 2,000 |
1998/07/07 | 472 | 472 | 472 | 472 | 3,000 |
1998/07/06 | 481 | 503 | 480 | 503 | 8,000 |
1998/07/03 | 477 | 477 | 477 | 477 | 1,000 |
1998/07/02 | 480 | 480 | 476 | 477 | 3,000 |
1998/07/01 | 473 | 473 | 473 | 473 | 1,000 |
1998/06/26 | 472 | 472 | 472 | 472 | 2,000 |
1998/06/24 | 465 | 465 | 465 | 465 | 1,000 |
1998/06/18 | 450 | 450 | 450 | 450 | 1,000 |
1998/06/09 | 470 | 470 | 470 | 470 | 1,000 |
1998/06/05 | 496 | 496 | 486 | 495 | 17,000 |
1998/06/04 | 486 | 486 | 486 | 486 | 1,000 |
1998/06/03 | 486 | 486 | 486 | 486 | 1,000 |
1998/06/02 | 486 | 486 | 486 | 486 | 1,000 |
1998/05/29 | 486 | 486 | 486 | 486 | 2,000 |
1998/05/26 | 507 | 507 | 490 | 490 | 4,000 |
1998/05/25 | 507 | 507 | 507 | 507 | 2,000 |
1998/05/18 | 487 | 487 | 486 | 486 | 6,000 |
1998/05/14 | 485 | 490 | 485 | 490 | 3,000 |
1998/05/13 | 490 | 490 | 490 | 490 | 41,000 |
1998/05/12 | 490 | 490 | 490 | 490 | 40,000 |
1998/05/07 | 512 | 512 | 512 | 512 | 7,000 |
1998/05/06 | 513 | 516 | 513 | 516 | 13,000 |
1998/04/30 | 476 | 476 | 476 | 476 | 1,000 |
1998/04/28 | 481 | 481 | 480 | 480 | 10,000 |
1998/04/24 | 480 | 480 | 480 | 480 | 8,000 |
1998/04/23 | 481 | 481 | 481 | 481 | 1,000 |
1998/04/22 | 481 | 481 | 481 | 481 | 7,000 |
1998/04/21 | 480 | 480 | 480 | 480 | 1,000 |
1998/04/17 | 471 | 471 | 471 | 471 | 2,000 |
1998/04/13 | 525 | 525 | 525 | 525 | 1,000 |
1998/04/10 | 520 | 520 | 520 | 520 | 1,000 |
1998/04/09 | 526 | 526 | 526 | 526 | 3,000 |
1998/04/08 | 510 | 520 | 510 | 520 | 3,000 |
1998/04/07 | 510 | 510 | 510 | 510 | 1,000 |
1998/04/06 | 501 | 520 | 501 | 520 | 4,000 |
1998/04/03 | 470 | 470 | 470 | 470 | 2,000 |
1998/04/02 | 471 | 471 | 471 | 471 | 1,000 |
1998/04/01 | 480 | 480 | 470 | 470 | 2,000 |
1998/03/31 | 501 | 501 | 490 | 490 | 2,000 |
1998/03/27 | 502 | 502 | 501 | 501 | 2,000 |
1998/03/26 | 501 | 501 | 501 | 501 | 1,000 |
1998/03/25 | 501 | 501 | 501 | 501 | 1,000 |
1998/03/20 | 500 | 500 | 500 | 500 | 2,000 |
1998/03/19 | 519 | 519 | 500 | 500 | 2,000 |
1998/03/16 | 509 | 509 | 509 | 509 | 1,000 |
1998/03/13 | 510 | 510 | 509 | 509 | 3,000 |
1998/03/11 | 501 | 501 | 501 | 501 | 2,000 |
1998/03/09 | 500 | 500 | 500 | 500 | 1,000 |
1998/03/06 | 538 | 538 | 538 | 538 | 1,000 |
1998/03/05 | 495 | 529 | 495 | 529 | 5,000 |
1998/03/04 | 495 | 495 | 495 | 495 | 1,000 |
1998/03/03 | 495 | 495 | 495 | 495 | 2,000 |
1998/03/02 | 485 | 495 | 485 | 495 | 15,000 |
1998/02/27 | 490 | 490 | 485 | 485 | 6,000 |
1998/02/26 | 496 | 498 | 490 | 490 | 6,000 |
1998/02/25 | 500 | 500 | 491 | 491 | 10,000 |
1998/02/24 | 500 | 500 | 490 | 490 | 8,000 |
1998/02/23 | 480 | 480 | 480 | 480 | 3,000 |
1998/02/20 | 487 | 487 | 485 | 485 | 3,000 |
1998/02/19 | 485 | 485 | 485 | 485 | 2,000 |
1998/02/18 | 480 | 490 | 480 | 490 | 6,000 |
1998/02/17 | 480 | 500 | 480 | 500 | 2,000 |
1998/02/16 | 520 | 520 | 520 | 520 | 2,000 |
1998/02/13 | 520 | 520 | 520 | 520 | 2,000 |
1998/02/10 | 531 | 531 | 531 | 531 | 1,000 |
1998/02/09 | 550 | 550 | 540 | 550 | 4,000 |
1998/02/06 | 580 | 580 | 550 | 550 | 7,000 |
1998/02/03 | 530 | 530 | 500 | 500 | 7,000 |
1998/02/02 | 530 | 530 | 530 | 530 | 2,000 |
1998/01/30 | 560 | 560 | 521 | 521 | 2,000 |
1998/01/29 | 559 | 559 | 559 | 559 | 20,000 |
1998/01/28 | 550 | 569 | 550 | 569 | 3,000 |
1998/01/27 | 550 | 550 | 549 | 549 | 2,000 |
1998/01/26 | 520 | 550 | 520 | 550 | 5,000 |
1998/01/23 | 520 | 520 | 480 | 520 | 3,000 |
1998/01/22 | 471 | 540 | 471 | 540 | 4,000 |
1998/01/21 | 468 | 468 | 468 | 468 | 2,000 |
1998/01/20 | 476 | 476 | 460 | 460 | 9,000 |
1998/01/19 | 539 | 539 | 476 | 476 | 3,000 |
1998/01/14 | 547 | 547 | 547 | 547 | 1,000 |
1998/01/13 | 549 | 549 | 549 | 549 | 3,000 |
1998/01/08 | 465 | 500 | 465 | 500 | 4,000 |
1998/01/05 | 489 | 489 | 489 | 489 | 3,000 |