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 |
---|---|---|---|---|---|
2005/12/30 | 1,012 | 1,015 | 1,011 | 1,014 | 3,700 |
2005/12/29 | 1,015 | 1,016 | 1,001 | 1,011 | 13,300 |
2005/12/28 | 1,013 | 1,017 | 1,012 | 1,015 | 18,200 |
2005/12/27 | 1,032 | 1,032 | 1,010 | 1,011 | 13,900 |
2005/12/26 | 1,031 | 1,040 | 1,015 | 1,040 | 29,300 |
2005/12/22 | 1,027 | 1,030 | 1,009 | 1,030 | 16,700 |
2005/12/21 | 1,029 | 1,049 | 1,027 | 1,027 | 10,800 |
2005/12/20 | 993 | 1,030 | 993 | 1,029 | 8,000 |
2005/12/19 | 1,010 | 1,014 | 952 | 1,009 | 41,800 |
2005/12/16 | 1,068 | 1,068 | 1,010 | 1,030 | 21,500 |
2005/12/15 | 1,050 | 1,078 | 1,050 | 1,070 | 21,200 |
2005/12/14 | 1,076 | 1,080 | 1,066 | 1,070 | 19,600 |
2005/12/13 | 1,065 | 1,065 | 1,050 | 1,059 | 21,300 |
2005/12/12 | 1,000 | 1,029 | 999 | 1,025 | 30,500 |
2005/12/09 | 966 | 989 | 960 | 986 | 17,500 |
2005/12/08 | 965 | 965 | 905 | 954 | 23,400 |
2005/12/07 | 990 | 990 | 970 | 970 | 24,400 |
2005/12/06 | 950 | 975 | 950 | 975 | 19,700 |
2005/12/05 | 910 | 955 | 910 | 950 | 22,900 |
2005/12/02 | 924 | 930 | 901 | 919 | 20,800 |
2005/12/01 | 980 | 991 | 905 | 930 | 62,200 |
2005/11/30 | 865 | 933 | 864 | 933 | 41,200 |
2005/11/29 | 855 | 863 | 854 | 863 | 16,400 |
2005/11/28 | 830 | 860 | 829 | 860 | 32,400 |
2005/11/25 | 827 | 828 | 814 | 822 | 10,600 |
2005/11/24 | 808 | 823 | 807 | 814 | 45,300 |
2005/11/22 | 806 | 807 | 788 | 799 | 18,400 |
2005/11/21 | 784 | 800 | 781 | 798 | 31,600 |
2005/11/18 | 763 | 769 | 761 | 764 | 17,800 |
2005/11/17 | 761 | 769 | 760 | 765 | 15,800 |
2005/11/16 | 770 | 777 | 755 | 770 | 30,200 |
2005/11/15 | 780 | 780 | 775 | 777 | 9,500 |
2005/11/14 | 790 | 795 | 780 | 782 | 15,100 |
2005/11/11 | 782 | 802 | 782 | 790 | 12,900 |
2005/11/10 | 799 | 800 | 777 | 795 | 10,700 |
2005/11/09 | 802 | 805 | 795 | 800 | 9,200 |
2005/11/08 | 813 | 813 | 800 | 805 | 7,500 |
2005/11/07 | 810 | 816 | 800 | 808 | 11,700 |
2005/11/04 | 810 | 810 | 796 | 808 | 16,300 |
2005/11/02 | 818 | 818 | 805 | 808 | 20,300 |
2005/11/01 | 816 | 818 | 802 | 813 | 15,500 |
2005/10/31 | 800 | 809 | 790 | 806 | 35,100 |
2005/10/28 | 752 | 770 | 748 | 770 | 19,500 |
2005/10/27 | 750 | 752 | 749 | 752 | 12,000 |
2005/10/26 | 747 | 750 | 743 | 748 | 5,800 |
2005/10/25 | 747 | 749 | 742 | 747 | 8,200 |
2005/10/24 | 750 | 750 | 742 | 748 | 4,300 |
2005/10/21 | 731 | 736 | 730 | 736 | 6,000 |
2005/10/20 | 744 | 744 | 737 | 737 | 6,200 |
2005/10/19 | 745 | 745 | 735 | 742 | 5,000 |
2005/10/18 | 740 | 747 | 735 | 738 | 15,000 |
2005/10/17 | 730 | 735 | 728 | 735 | 12,500 |
2005/10/14 | 731 | 734 | 726 | 726 | 7,000 |
2005/10/13 | 726 | 729 | 723 | 729 | 4,200 |
2005/10/12 | 729 | 732 | 726 | 727 | 9,500 |
2005/10/11 | 706 | 726 | 706 | 726 | 17,800 |
2005/10/07 | 717 | 719 | 716 | 719 | 5,200 |
2005/10/06 | 731 | 731 | 719 | 725 | 12,300 |
2005/10/05 | 732 | 737 | 732 | 735 | 6,100 |
2005/10/04 | 729 | 735 | 725 | 731 | 17,700 |
2005/10/03 | 725 | 730 | 722 | 723 | 3,800 |
2005/09/30 | 725 | 725 | 716 | 725 | 11,600 |
2005/09/29 | 731 | 732 | 721 | 725 | 11,200 |
2005/09/28 | 720 | 733 | 720 | 721 | 17,300 |
2005/09/27 | 715 | 726 | 710 | 717 | 16,600 |
2005/09/26 | 719 | 720 | 712 | 712 | 11,300 |
2005/09/22 | 721 | 725 | 715 | 716 | 13,900 |
2005/09/21 | 736 | 740 | 724 | 725 | 14,800 |
2005/09/20 | 735 | 737 | 730 | 731 | 17,900 |
2005/09/16 | 729 | 730 | 720 | 725 | 17,400 |
2005/09/15 | 700 | 730 | 699 | 721 | 34,300 |
2005/09/14 | 703 | 707 | 691 | 707 | 17,700 |
2005/09/13 | 690 | 705 | 687 | 701 | 24,400 |
2005/09/12 | 694 | 698 | 690 | 697 | 23,100 |
2005/09/09 | 678 | 694 | 670 | 688 | 52,200 |
2005/09/08 | 660 | 670 | 652 | 670 | 44,900 |
2005/09/07 | 641 | 657 | 641 | 657 | 24,500 |
2005/09/06 | 640 | 642 | 638 | 640 | 14,600 |
2005/09/05 | 649 | 649 | 637 | 640 | 17,800 |
2005/09/02 | 652 | 653 | 645 | 649 | 26,400 |
2005/09/01 | 663 | 670 | 636 | 652 | 113,900 |
2005/08/31 | 623 | 624 | 622 | 623 | 8,900 |
2005/08/30 | 621 | 624 | 621 | 623 | 1,500 |
2005/08/29 | 625 | 625 | 621 | 624 | 3,900 |
2005/08/26 | 622 | 623 | 621 | 623 | 1,300 |
2005/08/25 | 621 | 626 | 621 | 622 | 6,400 |
2005/08/24 | 622 | 622 | 620 | 622 | 7,100 |
2005/08/23 | 621 | 623 | 620 | 622 | 3,600 |
2005/08/22 | 626 | 626 | 619 | 624 | 7,200 |
2005/08/19 | 628 | 628 | 620 | 624 | 6,900 |
2005/08/18 | 621 | 628 | 621 | 625 | 9,600 |
2005/08/17 | 618 | 621 | 617 | 620 | 8,600 |
2005/08/16 | 619 | 620 | 616 | 618 | 6,300 |
2005/08/15 | 617 | 622 | 617 | 620 | 6,300 |
2005/08/12 | 622 | 624 | 616 | 621 | 4,800 |
2005/08/11 | 624 | 629 | 618 | 623 | 11,400 |
2005/08/10 | 616 | 621 | 616 | 618 | 7,000 |
2005/08/09 | 610 | 614 | 610 | 613 | 12,900 |
2005/08/08 | 619 | 619 | 605 | 612 | 15,400 |
2005/08/05 | 622 | 622 | 617 | 620 | 13,800 |
2005/08/04 | 625 | 625 | 610 | 617 | 28,000 |
2005/08/03 | 627 | 628 | 625 | 625 | 6,700 |
2005/08/02 | 629 | 629 | 626 | 628 | 4,200 |
2005/08/01 | 629 | 630 | 628 | 628 | 3,600 |
2005/07/29 | 625 | 630 | 622 | 630 | 7,900 |
2005/07/28 | 632 | 632 | 623 | 625 | 6,600 |
2005/07/27 | 626 | 630 | 622 | 630 | 7,900 |
2005/07/26 | 624 | 625 | 622 | 625 | 14,100 |
2005/07/25 | 625 | 630 | 622 | 624 | 12,300 |
2005/07/22 | 622 | 622 | 617 | 620 | 5,300 |
2005/07/21 | 619 | 627 | 619 | 623 | 8,000 |
2005/07/20 | 627 | 627 | 618 | 619 | 7,400 |
2005/07/19 | 627 | 627 | 615 | 624 | 15,200 |
2005/07/15 | 628 | 630 | 623 | 630 | 4,600 |
2005/07/14 | 627 | 629 | 623 | 628 | 6,300 |
2005/07/13 | 635 | 635 | 630 | 630 | 2,300 |
2005/07/12 | 642 | 643 | 631 | 635 | 8,700 |
2005/07/11 | 627 | 640 | 627 | 637 | 14,700 |
2005/07/08 | 622 | 626 | 620 | 626 | 8,700 |
2005/07/07 | 622 | 622 | 619 | 620 | 4,000 |
2005/07/06 | 620 | 622 | 619 | 620 | 3,700 |
2005/07/05 | 619 | 622 | 617 | 622 | 8,800 |
2005/07/04 | 619 | 620 | 617 | 617 | 7,300 |
2005/07/01 | 619 | 620 | 617 | 619 | 3,100 |
2005/06/30 | 619 | 620 | 617 | 620 | 7,000 |
2005/06/29 | 619 | 619 | 618 | 618 | 4,900 |
2005/06/28 | 616 | 620 | 616 | 620 | 5,100 |
2005/06/27 | 621 | 621 | 616 | 618 | 6,100 |
2005/06/24 | 620 | 622 | 617 | 621 | 9,500 |
2005/06/23 | 623 | 623 | 616 | 621 | 14,000 |
2005/06/22 | 621 | 624 | 621 | 621 | 7,000 |
2005/06/21 | 626 | 626 | 621 | 622 | 10,500 |
2005/06/20 | 629 | 629 | 622 | 628 | 7,600 |
2005/06/17 | 630 | 630 | 627 | 630 | 4,300 |
2005/06/16 | 630 | 630 | 625 | 627 | 4,900 |
2005/06/15 | 630 | 632 | 630 | 630 | 7,200 |
2005/06/14 | 630 | 630 | 626 | 630 | 2,800 |
2005/06/13 | 625 | 631 | 621 | 631 | 3,500 |
2005/06/10 | 625 | 632 | 625 | 630 | 4,300 |
2005/06/09 | 631 | 631 | 621 | 630 | 4,600 |
2005/06/08 | 636 | 639 | 632 | 634 | 3,000 |
2005/06/07 | 635 | 639 | 635 | 637 | 2,700 |
2005/06/06 | 640 | 640 | 635 | 637 | 5,100 |
2005/06/03 | 643 | 643 | 638 | 640 | 3,400 |
2005/06/02 | 645 | 645 | 637 | 643 | 1,800 |
2005/06/01 | 640 | 642 | 637 | 641 | 4,100 |
2005/05/31 | 638 | 644 | 638 | 640 | 6,900 |
2005/05/30 | 637 | 639 | 628 | 639 | 7,400 |
2005/05/27 | 629 | 629 | 625 | 627 | 3,200 |
2005/05/26 | 637 | 637 | 621 | 632 | 4,900 |
2005/05/25 | 640 | 640 | 630 | 638 | 4,700 |
2005/05/24 | 640 | 640 | 634 | 640 | 5,600 |
2005/05/23 | 648 | 648 | 640 | 646 | 4,600 |
2005/05/20 | 630 | 649 | 630 | 649 | 13,400 |
2005/05/19 | 617 | 640 | 617 | 625 | 4,700 |
2005/05/18 | 625 | 625 | 613 | 620 | 5,600 |
2005/05/17 | 635 | 646 | 625 | 625 | 7,700 |
2005/05/16 | 642 | 643 | 635 | 635 | 10,800 |
2005/05/13 | 650 | 652 | 642 | 643 | 16,200 |
2005/05/12 | 658 | 658 | 647 | 650 | 17,100 |
2005/05/11 | 665 | 667 | 661 | 663 | 16,100 |
2005/05/10 | 670 | 670 | 662 | 665 | 18,400 |
2005/05/09 | 655 | 655 | 650 | 654 | 12,600 |
2005/05/06 | 644 | 649 | 640 | 648 | 24,100 |
2005/05/02 | 639 | 639 | 635 | 639 | 7,800 |
2005/04/28 | 639 | 639 | 632 | 636 | 16,900 |
2005/04/27 | 637 | 640 | 631 | 638 | 19,400 |
2005/04/26 | 632 | 637 | 628 | 637 | 13,600 |
2005/04/25 | 629 | 631 | 620 | 628 | 18,700 |
2005/04/22 | 613 | 618 | 610 | 616 | 10,100 |
2005/04/21 | 610 | 610 | 595 | 610 | 10,400 |
2005/04/20 | 604 | 609 | 600 | 600 | 5,800 |
2005/04/19 | 578 | 598 | 578 | 597 | 6,900 |
2005/04/18 | 590 | 591 | 571 | 589 | 17,000 |
2005/04/15 | 600 | 607 | 600 | 605 | 2,400 |
2005/04/14 | 603 | 609 | 591 | 609 | 20,400 |
2005/04/13 | 615 | 619 | 610 | 610 | 6,700 |
2005/04/12 | 620 | 622 | 615 | 619 | 5,100 |
2005/04/11 | 635 | 637 | 607 | 610 | 21,400 |
2005/04/08 | 639 | 643 | 630 | 635 | 8,600 |
2005/04/07 | 640 | 640 | 635 | 638 | 13,200 |
2005/04/06 | 625 | 645 | 625 | 639 | 15,300 |
2005/04/05 | 619 | 627 | 619 | 624 | 16,100 |
2005/04/04 | 615 | 616 | 614 | 615 | 2,800 |
2005/04/01 | 616 | 617 | 614 | 617 | 3,500 |
2005/03/31 | 613 | 618 | 612 | 617 | 4,500 |
2005/03/30 | 612 | 614 | 611 | 613 | 4,700 |
2005/03/29 | 610 | 618 | 610 | 611 | 13,800 |
2005/03/28 | 617 | 617 | 614 | 615 | 4,700 |
2005/03/25 | 618 | 619 | 615 | 619 | 4,300 |
2005/03/24 | 617 | 620 | 615 | 618 | 6,000 |
2005/03/23 | 618 | 618 | 614 | 617 | 14,100 |
2005/03/22 | 622 | 622 | 615 | 618 | 7,700 |
2005/03/18 | 614 | 623 | 612 | 622 | 23,100 |
2005/03/17 | 613 | 615 | 609 | 614 | 11,300 |
2005/03/16 | 622 | 622 | 610 | 614 | 17,600 |
2005/03/15 | 630 | 632 | 618 | 622 | 20,100 |
2005/03/14 | 627 | 634 | 625 | 626 | 9,800 |
2005/03/11 | 619 | 630 | 615 | 625 | 24,900 |
2005/03/10 | 612 | 620 | 609 | 618 | 8,900 |
2005/03/09 | 620 | 620 | 611 | 612 | 7,900 |
2005/03/08 | 622 | 622 | 609 | 621 | 14,100 |
2005/03/07 | 632 | 635 | 611 | 622 | 30,300 |
2005/03/04 | 620 | 634 | 606 | 632 | 48,300 |
2005/03/03 | 628 | 632 | 610 | 620 | 31,700 |
2005/03/02 | 640 | 643 | 625 | 633 | 58,400 |
2005/03/01 | 726 | 726 | 636 | 645 | 136,200 |
2005/02/28 | 725 | 728 | 685 | 696 | 87,700 |
2005/02/25 | 737 | 739 | 715 | 728 | 21,400 |
2005/02/24 | 720 | 748 | 720 | 747 | 65,500 |
2005/02/23 | 705 | 724 | 705 | 719 | 12,000 |
2005/02/22 | 720 | 726 | 711 | 719 | 42,500 |
2005/02/21 | 689 | 720 | 689 | 720 | 42,600 |
2005/02/18 | 685 | 685 | 680 | 685 | 9,700 |
2005/02/17 | 690 | 690 | 685 | 685 | 8,300 |
2005/02/16 | 684 | 694 | 682 | 694 | 30,800 |
2005/02/15 | 680 | 694 | 680 | 688 | 47,500 |
2005/02/14 | 660 | 676 | 657 | 676 | 17,900 |
2005/02/10 | 651 | 657 | 644 | 656 | 5,500 |
2005/02/09 | 651 | 653 | 650 | 651 | 3,100 |
2005/02/08 | 659 | 666 | 640 | 665 | 18,400 |
2005/02/07 | 669 | 680 | 657 | 657 | 31,800 |
2005/02/04 | 667 | 667 | 651 | 660 | 27,900 |
2005/02/03 | 640 | 670 | 640 | 657 | 79,800 |
2005/02/02 | 642 | 642 | 636 | 641 | 31,400 |
2005/02/01 | 622 | 643 | 622 | 642 | 49,200 |
2005/01/31 | 615 | 621 | 615 | 620 | 20,600 |
2005/01/28 | 616 | 616 | 615 | 615 | 19,700 |
2005/01/27 | 610 | 613 | 610 | 613 | 15,800 |
2005/01/26 | 610 | 619 | 610 | 610 | 30,800 |
2005/01/25 | 602 | 610 | 600 | 605 | 18,200 |
2005/01/24 | 595 | 609 | 595 | 609 | 18,300 |
2005/01/21 | 598 | 600 | 585 | 600 | 17,100 |
2005/01/20 | 605 | 610 | 600 | 609 | 23,000 |
2005/01/19 | 624 | 633 | 601 | 622 | 69,100 |
2005/01/18 | 578 | 620 | 578 | 617 | 61,600 |
2005/01/17 | 570 | 574 | 565 | 574 | 25,600 |
2005/01/14 | 560 | 569 | 552 | 569 | 5,800 |
2005/01/13 | 565 | 570 | 555 | 570 | 17,400 |
2005/01/12 | 558 | 570 | 552 | 559 | 10,900 |
2005/01/11 | 553 | 560 | 550 | 553 | 16,600 |
2005/01/07 | 552 | 553 | 546 | 551 | 10,000 |
2005/01/06 | 553 | 555 | 550 | 551 | 6,500 |
2005/01/05 | 558 | 558 | 550 | 556 | 11,200 |
2005/01/04 | 552 | 558 | 546 | 558 | 17,300 |