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 |
---|---|---|---|---|---|
1999/12/28 | 558 | 558 | 558 | 558 | 1,000 |
1999/12/27 | 570 | 570 | 556 | 558 | 3,000 |
1999/12/24 | 580 | 580 | 580 | 580 | 4,000 |
1999/12/22 | 560 | 560 | 550 | 550 | 4,000 |
1999/12/21 | 551 | 551 | 536 | 536 | 3,000 |
1999/12/20 | 540 | 540 | 530 | 532 | 6,000 |
1999/12/17 | 560 | 560 | 540 | 540 | 3,000 |
1999/12/16 | 571 | 571 | 570 | 570 | 3,000 |
1999/12/13 | 580 | 580 | 580 | 580 | 1,000 |
1999/12/10 | 600 | 600 | 600 | 600 | 1,000 |
1999/12/09 | 600 | 600 | 600 | 600 | 1,000 |
1999/12/08 | 670 | 670 | 670 | 670 | 2,000 |
1999/12/07 | 689 | 689 | 689 | 689 | 9,000 |
1999/12/06 | 695 | 695 | 695 | 695 | 2,000 |
1999/12/03 | 635 | 695 | 635 | 695 | 11,000 |
1999/11/30 | 600 | 600 | 600 | 600 | 2,000 |
1999/11/29 | 600 | 600 | 580 | 580 | 3,000 |
1999/11/26 | 620 | 620 | 620 | 620 | 2,000 |
1999/11/25 | 620 | 620 | 620 | 620 | 1,000 |
1999/11/18 | 565 | 566 | 565 | 566 | 2,000 |
1999/11/17 | 530 | 530 | 530 | 530 | 1,000 |
1999/11/16 | 620 | 620 | 620 | 620 | 1,000 |
1999/11/15 | 635 | 635 | 620 | 620 | 3,000 |
1999/11/08 | 720 | 720 | 720 | 720 | 1,000 |
1999/11/05 | 720 | 725 | 720 | 720 | 14,000 |
1999/11/04 | 690 | 720 | 690 | 720 | 5,000 |
1999/10/26 | 690 | 690 | 690 | 690 | 1,000 |
1999/10/25 | 690 | 690 | 690 | 690 | 1,000 |
1999/10/22 | 690 | 690 | 656 | 656 | 3,000 |
1999/10/21 | 691 | 691 | 691 | 691 | 1,000 |
1999/10/19 | 710 | 740 | 710 | 740 | 4,000 |
1999/10/18 | 710 | 710 | 710 | 710 | 2,000 |
1999/10/13 | 720 | 720 | 710 | 710 | 3,000 |
1999/10/12 | 720 | 739 | 720 | 739 | 3,000 |
1999/10/08 | 710 | 710 | 710 | 710 | 1,000 |
1999/10/07 | 701 | 701 | 701 | 701 | 2,000 |
1999/10/05 | 760 | 760 | 750 | 750 | 3,000 |
1999/09/29 | 780 | 790 | 780 | 790 | 6,000 |
1999/09/27 | 740 | 740 | 740 | 740 | 1,000 |
1999/09/24 | 740 | 740 | 740 | 740 | 2,000 |
1999/09/22 | 751 | 751 | 750 | 750 | 5,000 |
1999/09/21 | 760 | 779 | 760 | 779 | 4,000 |
1999/09/20 | 750 | 783 | 750 | 780 | 18,000 |
1999/09/16 | 755 | 785 | 740 | 740 | 6,000 |
1999/09/14 | 750 | 799 | 750 | 755 | 24,000 |
1999/09/13 | 740 | 750 | 740 | 745 | 5,000 |
1999/09/10 | 730 | 749 | 730 | 749 | 2,000 |
1999/09/09 | 715 | 730 | 715 | 730 | 7,000 |
1999/09/08 | 758 | 758 | 701 | 710 | 5,000 |
1999/09/07 | 760 | 760 | 760 | 760 | 9,000 |
1999/09/06 | 714 | 750 | 713 | 750 | 16,000 |
1999/09/03 | 700 | 700 | 700 | 700 | 1,000 |
1999/09/01 | 617 | 635 | 617 | 635 | 4,000 |
1999/08/31 | 661 | 661 | 611 | 611 | 9,000 |
1999/08/30 | 661 | 662 | 661 | 661 | 3,000 |
1999/08/27 | 669 | 669 | 660 | 660 | 4,000 |
1999/08/26 | 669 | 669 | 669 | 669 | 2,000 |
1999/08/25 | 660 | 670 | 656 | 656 | 3,000 |
1999/08/17 | 652 | 652 | 652 | 652 | 5,000 |
1999/08/13 | 710 | 710 | 709 | 709 | 3,000 |
1999/08/12 | 670 | 700 | 670 | 700 | 7,000 |
1999/08/11 | 660 | 660 | 630 | 630 | 4,000 |
1999/08/10 | 659 | 659 | 650 | 650 | 4,000 |
1999/08/09 | 660 | 660 | 660 | 660 | 2,000 |
1999/08/06 | 651 | 651 | 651 | 651 | 5,000 |
1999/08/05 | 715 | 715 | 715 | 715 | 3,000 |
1999/08/04 | 660 | 660 | 660 | 660 | 2,000 |
1999/08/03 | 651 | 651 | 651 | 651 | 1,000 |
1999/08/02 | 669 | 669 | 669 | 669 | 1,000 |
1999/07/30 | 670 | 670 | 670 | 670 | 1,000 |
1999/07/29 | 670 | 670 | 670 | 670 | 1,000 |
1999/07/26 | 720 | 720 | 720 | 720 | 1,000 |
1999/07/23 | 720 | 720 | 720 | 720 | 2,000 |
1999/07/22 | 720 | 720 | 720 | 720 | 4,000 |
1999/07/19 | 750 | 750 | 750 | 750 | 3,000 |
1999/07/16 | 722 | 750 | 721 | 750 | 6,000 |
1999/07/15 | 720 | 720 | 720 | 720 | 4,000 |
1999/07/14 | 744 | 745 | 720 | 720 | 3,000 |
1999/07/12 | 739 | 748 | 739 | 748 | 3,000 |
1999/07/09 | 749 | 749 | 749 | 749 | 1,000 |
1999/07/08 | 750 | 750 | 739 | 739 | 2,000 |
1999/07/07 | 750 | 750 | 750 | 750 | 2,000 |
1999/07/06 | 810 | 810 | 750 | 750 | 7,000 |
1999/07/05 | 725 | 810 | 725 | 800 | 31,000 |
1999/07/02 | 670 | 715 | 670 | 715 | 13,000 |
1999/07/01 | 626 | 700 | 626 | 670 | 6,000 |
1999/06/30 | 679 | 679 | 650 | 650 | 10,000 |
1999/06/28 | 622 | 623 | 622 | 623 | 2,000 |
1999/06/25 | 615 | 621 | 615 | 621 | 3,000 |
1999/06/24 | 674 | 674 | 674 | 674 | 3,000 |
1999/06/22 | 675 | 679 | 675 | 679 | 2,000 |
1999/06/21 | 650 | 679 | 650 | 679 | 8,000 |
1999/06/18 | 600 | 630 | 600 | 630 | 4,000 |
1999/06/16 | 571 | 571 | 571 | 571 | 1,000 |
1999/06/11 | 556 | 556 | 555 | 555 | 2,000 |
1999/06/10 | 550 | 550 | 550 | 550 | 3,000 |
1999/06/07 | 628 | 628 | 628 | 628 | 3,000 |
1999/06/01 | 618 | 618 | 618 | 618 | 1,000 |
1999/05/27 | 628 | 628 | 628 | 628 | 1,000 |
1999/05/26 | 628 | 628 | 628 | 628 | 1,000 |
1999/05/25 | 628 | 629 | 628 | 629 | 2,000 |
1999/05/21 | 590 | 618 | 590 | 618 | 2,000 |
1999/05/20 | 600 | 600 | 590 | 590 | 2,000 |
1999/05/14 | 631 | 631 | 630 | 630 | 2,000 |
1999/05/13 | 630 | 630 | 630 | 630 | 1,000 |
1999/05/12 | 630 | 630 | 630 | 630 | 1,000 |
1999/05/10 | 650 | 650 | 650 | 650 | 1,000 |
1999/05/07 | 689 | 689 | 650 | 650 | 2,000 |
1999/05/06 | 689 | 689 | 689 | 689 | 2,000 |
1999/04/30 | 638 | 700 | 638 | 700 | 4,000 |
1999/04/28 | 640 | 640 | 640 | 640 | 2,000 |
1999/04/27 | 601 | 601 | 601 | 601 | 2,000 |
1999/04/26 | 583 | 600 | 583 | 600 | 2,000 |
1999/04/23 | 572 | 580 | 572 | 580 | 2,000 |
1999/04/21 | 571 | 571 | 570 | 570 | 5,000 |
1999/04/20 | 570 | 570 | 570 | 570 | 1,000 |
1999/04/19 | 580 | 580 | 570 | 570 | 3,000 |
1999/04/15 | 621 | 621 | 621 | 621 | 1,000 |
1999/04/14 | 625 | 625 | 620 | 620 | 8,000 |
1999/04/13 | 620 | 625 | 620 | 625 | 3,000 |
1999/04/12 | 611 | 620 | 611 | 620 | 2,000 |
1999/04/08 | 699 | 699 | 680 | 680 | 4,000 |
1999/04/07 | 699 | 700 | 699 | 700 | 6,000 |
1999/04/06 | 640 | 700 | 640 | 690 | 13,000 |
1999/04/05 | 570 | 600 | 570 | 600 | 5,000 |
1999/04/02 | 550 | 560 | 549 | 560 | 4,000 |
1999/04/01 | 549 | 550 | 549 | 550 | 3,000 |
1999/03/31 | 525 | 555 | 525 | 555 | 4,000 |
1999/03/30 | 535 | 535 | 525 | 525 | 3,000 |
1999/03/29 | 500 | 530 | 500 | 530 | 9,000 |
1999/03/26 | 490 | 499 | 490 | 499 | 3,000 |
1999/03/25 | 470 | 470 | 460 | 470 | 82,000 |
1999/03/23 | 451 | 451 | 451 | 451 | 1,000 |
1999/03/19 | 490 | 495 | 490 | 495 | 2,000 |
1999/03/17 | 445 | 445 | 445 | 445 | 1,000 |
1999/03/15 | 441 | 441 | 441 | 441 | 1,000 |
1999/03/12 | 452 | 452 | 437 | 438 | 5,000 |
1999/03/11 | 481 | 481 | 481 | 481 | 1,000 |
1999/03/09 | 480 | 480 | 470 | 470 | 3,000 |
1999/03/05 | 484 | 484 | 482 | 482 | 4,000 |
1999/03/04 | 440 | 440 | 440 | 440 | 3,000 |
1999/03/02 | 499 | 499 | 499 | 499 | 1,000 |
1999/03/01 | 505 | 505 | 505 | 505 | 1,000 |
1999/02/26 | 525 | 525 | 515 | 515 | 5,000 |
1999/02/25 | 491 | 535 | 491 | 535 | 5,000 |
1999/02/24 | 501 | 501 | 501 | 501 | 1,000 |
1999/02/23 | 422 | 422 | 421 | 421 | 3,000 |
1999/02/22 | 421 | 421 | 421 | 421 | 1,000 |
1999/02/18 | 406 | 420 | 406 | 420 | 10,000 |
1999/02/17 | 410 | 410 | 405 | 405 | 7,000 |
1999/02/16 | 410 | 410 | 410 | 410 | 2,000 |
1999/02/15 | 410 | 410 | 400 | 400 | 5,000 |
1999/02/09 | 413 | 413 | 413 | 413 | 2,000 |
1999/02/05 | 440 | 440 | 420 | 420 | 9,000 |
1999/02/04 | 428 | 438 | 428 | 438 | 5,000 |
1999/02/02 | 428 | 428 | 428 | 428 | 1,000 |
1999/01/27 | 450 | 450 | 445 | 445 | 3,000 |
1999/01/26 | 450 | 450 | 450 | 450 | 2,000 |
1999/01/25 | 445 | 445 | 445 | 445 | 1,000 |
1999/01/21 | 460 | 460 | 425 | 425 | 5,000 |
1999/01/14 | 465 | 465 | 465 | 465 | 2,000 |
1999/01/08 | 470 | 470 | 470 | 470 | 1,000 |
1999/01/07 | 470 | 470 | 470 | 470 | 1,000 |
1999/01/06 | 470 | 475 | 470 | 470 | 4,000 |
1999/01/05 | 475 | 475 | 474 | 474 | 7,000 |