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 |
---|---|---|---|---|---|
2001/12/26 | 290 | 290 | 290 | 290 | 2,300 |
2001/12/25 | 291 | 291 | 290 | 290 | 2,100 |
2001/12/20 | 300 | 300 | 300 | 300 | 100 |
2001/12/19 | 300 | 300 | 300 | 300 | 5,000 |
2001/12/18 | 300 | 301 | 300 | 301 | 1,100 |
2001/12/14 | 320 | 320 | 310 | 310 | 1,200 |
2001/12/13 | 310 | 310 | 310 | 310 | 400 |
2001/12/12 | 320 | 320 | 320 | 320 | 300 |
2001/12/11 | 330 | 330 | 330 | 330 | 100 |
2001/12/10 | 340 | 340 | 340 | 340 | 200 |
2001/12/07 | 335 | 335 | 335 | 335 | 200 |
2001/12/06 | 376 | 376 | 376 | 376 | 200 |
2001/12/05 | 380 | 380 | 380 | 380 | 4,000 |
2001/12/04 | 355 | 355 | 355 | 355 | 300 |
2001/11/30 | 360 | 360 | 360 | 360 | 600 |
2001/11/29 | 361 | 361 | 360 | 360 | 1,100 |
2001/11/28 | 360 | 360 | 360 | 360 | 1,000 |
2001/11/27 | 389 | 389 | 389 | 389 | 200 |
2001/11/26 | 394 | 394 | 394 | 394 | 3,800 |
2001/11/22 | 394 | 394 | 394 | 394 | 1,100 |
2001/11/20 | 380 | 380 | 380 | 380 | 2,000 |
2001/11/16 | 360 | 360 | 360 | 360 | 1,000 |
2001/11/15 | 360 | 360 | 360 | 360 | 1,200 |
2001/11/13 | 360 | 360 | 360 | 360 | 200 |
2001/11/12 | 360 | 360 | 360 | 360 | 1,300 |
2001/11/06 | 400 | 400 | 400 | 400 | 100 |
2001/11/05 | 401 | 401 | 401 | 401 | 4,000 |
2001/11/01 | 366 | 366 | 365 | 365 | 500 |
2001/10/31 | 365 | 365 | 365 | 365 | 2,000 |
2001/10/30 | 395 | 395 | 395 | 395 | 200 |
2001/10/29 | 397 | 397 | 397 | 397 | 1,200 |
2001/10/24 | 412 | 412 | 412 | 412 | 100 |
2001/10/23 | 360 | 360 | 355 | 355 | 1,000 |
2001/10/22 | 365 | 365 | 365 | 365 | 1,000 |
2001/10/19 | 355 | 355 | 355 | 355 | 1,600 |
2001/10/16 | 360 | 360 | 360 | 360 | 1,400 |
2001/10/15 | 355 | 355 | 355 | 355 | 1,400 |
2001/10/11 | 351 | 355 | 351 | 355 | 2,000 |
2001/10/10 | 355 | 355 | 355 | 355 | 1,400 |
2001/10/09 | 351 | 351 | 351 | 351 | 1,000 |
2001/10/05 | 382 | 390 | 355 | 355 | 9,000 |
2001/10/03 | 390 | 390 | 390 | 390 | 3,000 |
2001/09/28 | 388 | 388 | 387 | 387 | 400 |
2001/09/27 | 387 | 387 | 387 | 387 | 1,300 |
2001/09/18 | 400 | 400 | 400 | 400 | 200 |
2001/09/17 | 399 | 399 | 399 | 399 | 1,000 |
2001/09/14 | 400 | 400 | 400 | 400 | 300 |
2001/09/12 | 400 | 400 | 400 | 400 | 4,800 |
2001/09/05 | 429 | 429 | 399 | 399 | 3,700 |
2001/09/03 | 415 | 434 | 415 | 430 | 3,300 |
2001/08/29 | 391 | 391 | 391 | 391 | 1,000 |
2001/08/28 | 420 | 420 | 420 | 420 | 900 |
2001/08/27 | 400 | 400 | 400 | 400 | 3,500 |
2001/08/24 | 401 | 401 | 400 | 400 | 1,100 |
2001/08/23 | 410 | 410 | 401 | 401 | 7,000 |
2001/08/22 | 420 | 420 | 406 | 406 | 2,000 |
2001/08/21 | 405 | 405 | 405 | 405 | 1,100 |
2001/08/20 | 410 | 411 | 405 | 405 | 4,700 |
2001/08/17 | 448 | 448 | 401 | 401 | 2,000 |
2001/08/16 | 450 | 450 | 450 | 450 | 2,000 |
2001/08/15 | 450 | 450 | 450 | 450 | 1,000 |
2001/08/08 | 480 | 480 | 480 | 480 | 500 |
2001/08/06 | 500 | 500 | 500 | 500 | 4,000 |
2001/08/03 | 468 | 500 | 468 | 500 | 2,400 |
2001/07/27 | 492 | 492 | 492 | 492 | 1,000 |
2001/07/18 | 503 | 515 | 490 | 515 | 1,600 |
2001/07/16 | 501 | 530 | 501 | 530 | 3,800 |
2001/07/13 | 503 | 503 | 503 | 503 | 1,000 |
2001/07/11 | 520 | 520 | 500 | 500 | 1,500 |
2001/07/10 | 548 | 550 | 548 | 550 | 200 |
2001/07/06 | 579 | 579 | 482 | 483 | 5,100 |
2001/07/05 | 600 | 600 | 580 | 580 | 7,000 |
2001/07/04 | 600 | 600 | 600 | 600 | 1,000 |
2001/07/02 | 610 | 610 | 600 | 600 | 1,000 |
2001/06/29 | 615 | 615 | 605 | 610 | 1,900 |
2001/06/28 | 616 | 616 | 615 | 615 | 300 |
2001/06/26 | 634 | 634 | 595 | 634 | 4,700 |
2001/06/25 | 645 | 645 | 635 | 635 | 12,400 |
2001/06/22 | 605 | 650 | 605 | 645 | 3,200 |
2001/06/21 | 650 | 650 | 650 | 650 | 13,000 |
2001/06/20 | 625 | 660 | 625 | 660 | 6,700 |
2001/06/15 | 680 | 680 | 680 | 680 | 300 |
2001/06/13 | 685 | 690 | 685 | 690 | 7,600 |
2001/06/11 | 699 | 699 | 695 | 699 | 1,600 |
2001/06/08 | 710 | 710 | 709 | 709 | 1,100 |
2001/06/07 | 720 | 720 | 717 | 717 | 5,700 |
2001/06/06 | 699 | 719 | 699 | 718 | 29,300 |
2001/06/05 | 699 | 708 | 699 | 708 | 7,100 |
2001/06/04 | 640 | 690 | 640 | 690 | 12,900 |
2001/06/01 | 634 | 634 | 630 | 630 | 2,600 |
2001/05/31 | 645 | 645 | 620 | 635 | 4,500 |
2001/05/30 | 670 | 670 | 650 | 650 | 700 |
2001/05/29 | 675 | 675 | 675 | 675 | 1,000 |
2001/05/28 | 679 | 679 | 674 | 679 | 7,300 |
2001/05/25 | 675 | 675 | 675 | 675 | 1,000 |
2001/05/24 | 680 | 680 | 680 | 680 | 1,000 |
2001/05/23 | 680 | 680 | 680 | 680 | 1,000 |
2001/05/22 | 680 | 680 | 680 | 680 | 200 |
2001/05/21 | 680 | 680 | 680 | 680 | 1,100 |
2001/05/18 | 690 | 690 | 690 | 690 | 200 |
2001/05/17 | 700 | 700 | 690 | 690 | 2,000 |
2001/05/16 | 670 | 690 | 670 | 690 | 5,100 |
2001/05/15 | 688 | 690 | 685 | 690 | 10,900 |
2001/05/14 | 701 | 710 | 690 | 690 | 1,600 |
2001/05/11 | 729 | 730 | 700 | 730 | 10,000 |
2001/05/10 | 729 | 750 | 700 | 745 | 11,500 |
2001/05/09 | 700 | 739 | 700 | 735 | 16,500 |
2001/05/08 | 700 | 740 | 690 | 690 | 19,700 |
2001/05/07 | 625 | 690 | 625 | 690 | 23,000 |
2001/05/02 | 560 | 590 | 560 | 590 | 3,000 |
2001/05/01 | 548 | 548 | 548 | 548 | 900 |
2001/04/26 | 585 | 585 | 585 | 585 | 3,000 |
2001/04/24 | 600 | 600 | 600 | 600 | 3,000 |
2001/04/23 | 590 | 590 | 590 | 590 | 1,000 |
2001/04/19 | 550 | 570 | 550 | 570 | 5,000 |
2001/04/16 | 610 | 615 | 610 | 615 | 5,000 |
2001/04/12 | 614 | 614 | 614 | 614 | 1,000 |
2001/04/11 | 620 | 625 | 620 | 625 | 6,000 |
2001/04/10 | 618 | 623 | 618 | 623 | 7,000 |
2001/04/09 | 625 | 625 | 625 | 625 | 1,000 |
2001/04/06 | 630 | 630 | 615 | 615 | 20,000 |
2001/04/05 | 550 | 633 | 550 | 633 | 63,000 |
2001/04/04 | 500 | 560 | 495 | 550 | 32,000 |
2001/04/03 | 465 | 520 | 465 | 520 | 14,000 |
2001/04/02 | 433 | 455 | 433 | 455 | 12,000 |
2001/03/30 | 433 | 433 | 433 | 433 | 10,000 |
2001/03/29 | 432 | 432 | 432 | 432 | 19,000 |
2001/03/28 | 445 | 445 | 432 | 432 | 20,000 |
2001/03/27 | 450 | 450 | 450 | 450 | 3,000 |
2001/03/26 | 450 | 450 | 441 | 441 | 3,000 |
2001/03/23 | 450 | 450 | 450 | 450 | 10,000 |
2001/03/22 | 425 | 440 | 421 | 440 | 24,000 |
2001/03/21 | 450 | 450 | 420 | 420 | 16,000 |
2001/03/19 | 485 | 485 | 450 | 451 | 28,000 |
2001/03/16 | 481 | 481 | 481 | 481 | 1,000 |
2001/03/15 | 520 | 520 | 520 | 520 | 1,000 |
2001/03/13 | 559 | 559 | 550 | 550 | 4,000 |
2001/03/12 | 570 | 570 | 564 | 564 | 2,000 |
2001/03/09 | 567 | 567 | 560 | 560 | 3,000 |
2001/03/08 | 549 | 570 | 540 | 557 | 16,000 |
2001/03/07 | 521 | 550 | 521 | 550 | 11,000 |
2001/03/06 | 490 | 500 | 485 | 500 | 13,000 |
2001/03/05 | 485 | 485 | 485 | 485 | 3,000 |
2001/03/02 | 465 | 485 | 465 | 485 | 6,000 |
2001/02/28 | 500 | 500 | 499 | 499 | 10,000 |
2001/02/27 | 500 | 500 | 500 | 500 | 4,000 |
2001/02/26 | 480 | 500 | 480 | 500 | 23,000 |
2001/02/23 | 480 | 480 | 480 | 480 | 2,000 |
2001/02/22 | 480 | 480 | 480 | 480 | 3,000 |
2001/02/21 | 480 | 480 | 480 | 480 | 11,000 |
2001/02/20 | 480 | 484 | 480 | 484 | 33,000 |
2001/02/19 | 480 | 480 | 470 | 480 | 16,000 |
2001/02/16 | 480 | 480 | 480 | 480 | 4,000 |
2001/02/15 | 501 | 501 | 480 | 480 | 11,000 |
2001/02/14 | 501 | 501 | 500 | 500 | 6,000 |
2001/02/13 | 501 | 501 | 500 | 501 | 12,000 |
2001/02/09 | 500 | 500 | 500 | 500 | 5,000 |
2001/02/08 | 490 | 500 | 490 | 500 | 4,000 |
2001/02/07 | 470 | 490 | 470 | 490 | 10,000 |
2001/02/06 | 430 | 470 | 430 | 470 | 17,000 |
2001/02/05 | 390 | 430 | 390 | 430 | 44,000 |
2001/02/02 | 390 | 390 | 390 | 390 | 2,000 |
2001/02/01 | 390 | 390 | 390 | 390 | 2,000 |
2001/01/29 | 412 | 412 | 412 | 412 | 2,000 |
2001/01/23 | 430 | 430 | 430 | 430 | 1,000 |
2001/01/15 | 459 | 459 | 459 | 459 | 1,000 |
2001/01/05 | 470 | 470 | 470 | 470 | 3,000 |
2001/01/04 | 489 | 489 | 489 | 489 | 1,000 |