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 |
---|---|---|---|---|---|
2004/12/30 | 546 | 553 | 542 | 553 | 4,200 |
2004/12/29 | 545 | 555 | 542 | 547 | 14,200 |
2004/12/28 | 547 | 550 | 538 | 540 | 5,900 |
2004/12/27 | 555 | 557 | 550 | 557 | 6,100 |
2004/12/24 | 565 | 570 | 559 | 568 | 21,500 |
2004/12/22 | 560 | 565 | 560 | 560 | 15,100 |
2004/12/21 | 554 | 560 | 553 | 560 | 19,900 |
2004/12/20 | 560 | 565 | 550 | 560 | 18,300 |
2004/12/17 | 556 | 570 | 556 | 562 | 5,600 |
2004/12/16 | 570 | 571 | 553 | 571 | 8,900 |
2004/12/15 | 569 | 572 | 567 | 570 | 10,000 |
2004/12/14 | 562 | 570 | 550 | 568 | 5,400 |
2004/12/13 | 563 | 565 | 552 | 561 | 5,700 |
2004/12/10 | 570 | 570 | 555 | 560 | 6,900 |
2004/12/09 | 572 | 580 | 552 | 570 | 23,800 |
2004/12/08 | 564 | 571 | 550 | 568 | 24,900 |
2004/12/07 | 553 | 567 | 550 | 564 | 13,300 |
2004/12/06 | 545 | 563 | 545 | 554 | 9,800 |
2004/12/03 | 540 | 546 | 540 | 540 | 25,300 |
2004/12/02 | 529 | 547 | 528 | 532 | 18,500 |
2004/12/01 | 525 | 528 | 518 | 523 | 11,600 |
2004/11/30 | 518 | 559 | 518 | 540 | 20,300 |
2004/11/29 | 510 | 520 | 510 | 515 | 9,200 |
2004/11/26 | 510 | 511 | 507 | 510 | 7,600 |
2004/11/25 | 520 | 520 | 510 | 518 | 11,500 |
2004/11/24 | 531 | 533 | 520 | 520 | 5,900 |
2004/11/22 | 539 | 539 | 530 | 530 | 8,900 |
2004/11/19 | 530 | 539 | 530 | 539 | 11,200 |
2004/11/18 | 554 | 554 | 525 | 530 | 31,000 |
2004/11/17 | 560 | 560 | 556 | 559 | 8,900 |
2004/11/16 | 564 | 568 | 560 | 560 | 9,800 |
2004/11/15 | 561 | 565 | 560 | 562 | 12,000 |
2004/11/12 | 554 | 560 | 553 | 560 | 11,300 |
2004/11/11 | 560 | 561 | 555 | 555 | 14,000 |
2004/11/10 | 570 | 570 | 562 | 565 | 9,600 |
2004/11/09 | 573 | 578 | 571 | 571 | 5,300 |
2004/11/08 | 575 | 584 | 575 | 580 | 5,600 |
2004/11/05 | 570 | 580 | 570 | 575 | 4,200 |
2004/11/04 | 570 | 575 | 565 | 565 | 4,400 |
2004/11/02 | 570 | 570 | 565 | 570 | 6,700 |
2004/11/01 | 576 | 576 | 561 | 572 | 6,800 |
2004/10/29 | 587 | 587 | 575 | 580 | 12,200 |
2004/10/28 | 590 | 595 | 586 | 587 | 15,200 |
2004/10/27 | 585 | 590 | 585 | 590 | 3,100 |
2004/10/26 | 580 | 589 | 579 | 585 | 6,500 |
2004/10/25 | 570 | 585 | 570 | 584 | 4,000 |
2004/10/22 | 566 | 570 | 560 | 570 | 5,500 |
2004/10/21 | 557 | 560 | 557 | 558 | 3,300 |
2004/10/20 | 566 | 570 | 556 | 570 | 4,100 |
2004/10/19 | 560 | 570 | 560 | 566 | 8,900 |
2004/10/18 | 570 | 570 | 560 | 570 | 7,800 |
2004/10/15 | 570 | 576 | 569 | 576 | 5,400 |
2004/10/14 | 579 | 579 | 577 | 577 | 2,200 |
2004/10/13 | 589 | 589 | 577 | 581 | 5,600 |
2004/10/12 | 601 | 603 | 585 | 590 | 10,200 |
2004/10/08 | 617 | 617 | 600 | 605 | 22,300 |
2004/10/07 | 597 | 620 | 597 | 620 | 38,600 |
2004/10/06 | 580 | 591 | 578 | 591 | 8,500 |
2004/10/05 | 585 | 590 | 577 | 581 | 13,400 |
2004/10/04 | 565 | 585 | 565 | 585 | 12,800 |
2004/10/01 | 544 | 560 | 539 | 556 | 11,600 |
2004/09/30 | 569 | 569 | 557 | 569 | 8,100 |
2004/09/29 | 550 | 565 | 545 | 565 | 21,900 |
2004/09/28 | 607 | 607 | 580 | 583 | 10,300 |
2004/09/27 | 619 | 619 | 606 | 610 | 12,900 |
2004/09/24 | 605 | 625 | 605 | 620 | 9,900 |
2004/09/22 | 621 | 621 | 610 | 615 | 3,200 |
2004/09/21 | 610 | 649 | 610 | 625 | 18,300 |
2004/09/17 | 620 | 620 | 603 | 615 | 12,100 |
2004/09/16 | 625 | 625 | 600 | 620 | 15,200 |
2004/09/15 | 649 | 649 | 621 | 623 | 21,100 |
2004/09/14 | 649 | 649 | 625 | 642 | 12,400 |
2004/09/13 | 620 | 640 | 619 | 640 | 25,300 |
2004/09/10 | 635 | 635 | 615 | 626 | 11,800 |
2004/09/09 | 611 | 643 | 611 | 638 | 27,800 |
2004/09/08 | 607 | 610 | 600 | 609 | 13,400 |
2004/09/07 | 629 | 629 | 601 | 610 | 30,100 |
2004/09/06 | 642 | 645 | 610 | 629 | 31,800 |
2004/09/03 | 660 | 660 | 639 | 642 | 48,700 |
2004/09/02 | 656 | 668 | 653 | 657 | 44,300 |
2004/09/01 | 650 | 676 | 650 | 662 | 125,400 |
2004/08/31 | 635 | 690 | 615 | 639 | 164,300 |
2004/08/30 | 530 | 625 | 530 | 625 | 65,700 |
2004/08/27 | 519 | 528 | 519 | 525 | 2,500 |
2004/08/26 | 513 | 520 | 513 | 520 | 3,900 |
2004/08/25 | 505 | 520 | 505 | 513 | 5,000 |
2004/08/24 | 510 | 510 | 505 | 505 | 500 |
2004/08/23 | 508 | 515 | 508 | 515 | 900 |
2004/08/20 | 500 | 515 | 499 | 509 | 6,900 |
2004/08/19 | 486 | 490 | 485 | 490 | 1,400 |
2004/08/18 | 489 | 499 | 485 | 485 | 1,100 |
2004/08/17 | 478 | 491 | 478 | 488 | 2,000 |
2004/08/16 | 480 | 483 | 476 | 483 | 2,200 |
2004/08/13 | 490 | 493 | 480 | 483 | 7,200 |
2004/08/12 | 507 | 507 | 490 | 493 | 4,900 |
2004/08/11 | 509 | 511 | 506 | 510 | 2,100 |
2004/08/10 | 494 | 500 | 485 | 500 | 3,300 |
2004/08/09 | 494 | 494 | 480 | 494 | 6,800 |
2004/08/06 | 513 | 513 | 490 | 500 | 4,200 |
2004/08/05 | 518 | 518 | 505 | 518 | 5,500 |
2004/08/04 | 521 | 521 | 480 | 512 | 15,000 |
2004/08/03 | 543 | 544 | 527 | 530 | 7,900 |
2004/08/02 | 536 | 541 | 526 | 540 | 5,200 |
2004/07/30 | 510 | 535 | 510 | 535 | 20,300 |
2004/07/29 | 539 | 539 | 502 | 520 | 11,800 |
2004/07/28 | 522 | 540 | 522 | 540 | 12,800 |
2004/07/27 | 537 | 538 | 490 | 502 | 18,600 |
2004/07/26 | 570 | 570 | 540 | 543 | 16,900 |
2004/07/23 | 570 | 571 | 570 | 571 | 5,400 |
2004/07/22 | 563 | 581 | 561 | 570 | 13,700 |
2004/07/21 | 578 | 578 | 561 | 569 | 8,300 |
2004/07/20 | 580 | 580 | 561 | 575 | 12,700 |
2004/07/16 | 588 | 588 | 560 | 580 | 18,900 |
2004/07/15 | 605 | 618 | 560 | 588 | 40,800 |
2004/07/14 | 650 | 650 | 592 | 600 | 44,100 |
2004/07/13 | 670 | 710 | 626 | 650 | 184,700 |
2004/07/12 | 650 | 650 | 650 | 650 | 37,900 |
2004/07/09 | 545 | 565 | 545 | 550 | 12,700 |
2004/07/08 | 565 | 565 | 551 | 552 | 20,100 |
2004/07/07 | 579 | 579 | 540 | 569 | 18,700 |
2004/07/06 | 571 | 610 | 570 | 585 | 93,600 |
2004/07/05 | 513 | 554 | 513 | 554 | 36,900 |
2004/07/02 | 512 | 519 | 510 | 513 | 11,600 |
2004/07/01 | 522 | 525 | 510 | 513 | 10,500 |
2004/06/30 | 522 | 524 | 516 | 523 | 8,700 |
2004/06/29 | 525 | 530 | 519 | 526 | 16,000 |
2004/06/28 | 515 | 520 | 515 | 519 | 3,100 |
2004/06/25 | 505 | 515 | 502 | 515 | 11,100 |
2004/06/24 | 530 | 530 | 503 | 505 | 17,500 |
2004/06/23 | 535 | 537 | 520 | 525 | 34,100 |
2004/06/22 | 513 | 527 | 513 | 527 | 40,200 |
2004/06/21 | 496 | 516 | 495 | 516 | 33,400 |
2004/06/18 | 492 | 505 | 491 | 491 | 22,100 |
2004/06/17 | 485 | 502 | 485 | 491 | 28,100 |
2004/06/16 | 478 | 481 | 463 | 480 | 86,700 |
2004/06/15 | 455 | 465 | 455 | 465 | 10,100 |
2004/06/14 | 449 | 452 | 445 | 451 | 6,000 |
2004/06/11 | 447 | 455 | 445 | 446 | 2,600 |
2004/06/10 | 443 | 449 | 440 | 446 | 3,700 |
2004/06/09 | 455 | 455 | 442 | 445 | 6,000 |
2004/06/08 | 470 | 470 | 450 | 455 | 20,000 |
2004/06/07 | 449 | 455 | 449 | 455 | 1,900 |
2004/06/04 | 451 | 452 | 445 | 446 | 3,400 |
2004/06/03 | 465 | 470 | 451 | 451 | 1,700 |
2004/06/02 | 460 | 460 | 454 | 460 | 3,900 |
2004/06/01 | 464 | 464 | 451 | 451 | 2,400 |
2004/05/31 | 469 | 469 | 464 | 464 | 3,300 |
2004/05/28 | 480 | 480 | 461 | 470 | 16,700 |
2004/05/27 | 467 | 477 | 467 | 477 | 3,600 |
2004/05/26 | 470 | 470 | 465 | 465 | 2,300 |
2004/05/25 | 480 | 480 | 470 | 475 | 2,900 |
2004/05/24 | 482 | 483 | 471 | 482 | 12,400 |
2004/05/21 | 468 | 483 | 468 | 483 | 5,800 |
2004/05/20 | 485 | 485 | 463 | 470 | 11,500 |
2004/05/19 | 430 | 485 | 430 | 485 | 43,400 |
2004/05/18 | 421 | 428 | 420 | 428 | 5,800 |
2004/05/17 | 447 | 447 | 414 | 423 | 14,300 |
2004/05/14 | 435 | 435 | 425 | 425 | 13,700 |
2004/05/13 | 425 | 435 | 425 | 435 | 10,500 |
2004/05/12 | 415 | 430 | 415 | 420 | 4,700 |
2004/05/11 | 410 | 430 | 410 | 415 | 5,100 |
2004/05/10 | 469 | 469 | 430 | 440 | 5,900 |
2004/05/07 | 477 | 482 | 466 | 479 | 18,100 |
2004/05/06 | 455 | 492 | 455 | 487 | 19,700 |
2004/04/30 | 457 | 458 | 440 | 453 | 7,200 |
2004/04/28 | 457 | 460 | 455 | 460 | 7,200 |
2004/04/27 | 452 | 460 | 450 | 454 | 10,000 |
2004/04/26 | 453 | 461 | 450 | 450 | 17,400 |
2004/04/23 | 432 | 452 | 431 | 452 | 24,300 |
2004/04/22 | 435 | 436 | 430 | 432 | 8,300 |
2004/04/21 | 441 | 444 | 433 | 433 | 11,800 |
2004/04/20 | 426 | 445 | 426 | 438 | 11,900 |
2004/04/19 | 425 | 430 | 420 | 420 | 10,200 |
2004/04/16 | 416 | 425 | 416 | 421 | 7,200 |
2004/04/15 | 409 | 425 | 406 | 415 | 11,100 |
2004/04/14 | 409 | 410 | 390 | 400 | 13,700 |
2004/04/13 | 400 | 410 | 390 | 407 | 26,900 |
2004/04/12 | 410 | 410 | 395 | 400 | 10,400 |
2004/04/09 | 421 | 421 | 410 | 411 | 10,600 |
2004/04/08 | 430 | 430 | 425 | 425 | 4,600 |
2004/04/07 | 425 | 430 | 420 | 430 | 12,500 |
2004/04/06 | 435 | 435 | 430 | 430 | 11,800 |
2004/04/05 | 415 | 433 | 415 | 433 | 20,900 |
2004/04/02 | 410 | 420 | 404 | 415 | 18,600 |
2004/04/01 | 400 | 410 | 400 | 410 | 26,400 |
2004/03/31 | 381 | 400 | 371 | 400 | 45,300 |
2004/03/30 | 370 | 381 | 366 | 371 | 17,900 |
2004/03/29 | 375 | 380 | 365 | 365 | 9,300 |
2004/03/26 | 371 | 375 | 360 | 375 | 6,000 |
2004/03/25 | 375 | 380 | 365 | 365 | 20,200 |
2004/03/24 | 370 | 373 | 360 | 373 | 23,200 |
2004/03/23 | 360 | 360 | 355 | 360 | 6,900 |
2004/03/22 | 358 | 368 | 357 | 364 | 14,000 |
2004/03/19 | 352 | 356 | 352 | 356 | 6,000 |
2004/03/18 | 365 | 365 | 348 | 352 | 18,600 |
2004/03/17 | 349 | 370 | 349 | 362 | 45,000 |
2004/03/16 | 350 | 350 | 342 | 349 | 10,100 |
2004/03/15 | 340 | 350 | 335 | 350 | 18,200 |
2004/03/12 | 340 | 342 | 335 | 335 | 20,200 |
2004/03/11 | 339 | 349 | 334 | 345 | 31,500 |
2004/03/10 | 337 | 337 | 333 | 334 | 6,100 |
2004/03/09 | 340 | 347 | 335 | 335 | 18,300 |
2004/03/08 | 335 | 342 | 323 | 338 | 43,800 |
2004/03/05 | 333 | 338 | 320 | 338 | 32,000 |
2004/03/04 | 335 | 348 | 335 | 348 | 25,900 |
2004/03/03 | 321 | 334 | 320 | 334 | 24,000 |
2004/03/02 | 325 | 325 | 310 | 322 | 36,500 |
2004/03/01 | 333 | 338 | 320 | 320 | 65,200 |
2004/02/27 | 305 | 318 | 304 | 318 | 48,200 |
2004/02/26 | 309 | 309 | 295 | 305 | 6,700 |
2004/02/25 | 300 | 310 | 300 | 310 | 4,600 |
2004/02/24 | 297 | 299 | 297 | 297 | 1,700 |
2004/02/23 | 292 | 294 | 292 | 294 | 1,200 |
2004/02/20 | 295 | 295 | 292 | 292 | 4,300 |
2004/02/19 | 291 | 291 | 291 | 291 | 1,300 |
2004/02/18 | 300 | 300 | 295 | 296 | 2,400 |
2004/02/17 | 302 | 302 | 300 | 300 | 1,500 |
2004/02/16 | 302 | 303 | 302 | 302 | 3,000 |
2004/02/13 | 301 | 306 | 301 | 304 | 600 |
2004/02/12 | 307 | 307 | 305 | 305 | 2,800 |
2004/02/10 | 310 | 310 | 303 | 306 | 8,600 |
2004/02/09 | 305 | 318 | 305 | 310 | 7,700 |
2004/02/06 | 310 | 310 | 304 | 305 | 11,000 |
2004/02/05 | 308 | 319 | 302 | 305 | 42,600 |
2004/02/04 | 295 | 312 | 295 | 310 | 9,200 |
2004/02/03 | 296 | 296 | 292 | 295 | 14,600 |
2004/02/02 | 305 | 305 | 295 | 297 | 4,300 |
2004/01/30 | 308 | 314 | 304 | 309 | 29,100 |
2004/01/29 | 291 | 304 | 291 | 304 | 18,800 |
2004/01/28 | 290 | 294 | 282 | 282 | 2,300 |
2004/01/27 | 295 | 296 | 285 | 290 | 12,100 |
2004/01/26 | 295 | 297 | 295 | 295 | 13,300 |
2004/01/23 | 295 | 300 | 294 | 295 | 6,500 |
2004/01/22 | 295 | 295 | 294 | 295 | 6,400 |
2004/01/21 | 291 | 295 | 291 | 295 | 1,100 |
2004/01/20 | 300 | 300 | 298 | 299 | 6,300 |
2004/01/19 | 300 | 300 | 296 | 296 | 6,000 |
2004/01/16 | 294 | 294 | 280 | 285 | 13,200 |
2004/01/15 | 297 | 297 | 290 | 290 | 7,000 |
2004/01/13 | 305 | 305 | 298 | 302 | 3,400 |
2004/01/09 | 297 | 305 | 296 | 305 | 5,800 |
2004/01/08 | 290 | 296 | 290 | 296 | 5,300 |
2004/01/07 | 297 | 297 | 293 | 295 | 4,400 |
2004/01/06 | 307 | 307 | 290 | 290 | 8,600 |
2004/01/05 | 314 | 314 | 305 | 310 | 13,500 |