日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 780 780 772 779 3,600
2007/12/27 773 780 773 780 7,200
2007/12/26 772 779 772 778 4,200
2007/12/25 775 780 770 772 6,500
2007/12/21 777 789 774 789 11,200
2007/12/20 771 780 770 779 12,500
2007/12/19 780 785 759 772 17,500
2007/12/18 780 780 750 777 31,300
2007/12/17 837 837 790 790 25,300
2007/12/14 851 860 838 838 15,700
2007/12/13 892 892 855 858 17,300
2007/12/12 886 895 886 892 3,400
2007/12/11 899 903 895 895 15,300
2007/12/10 902 902 897 899 5,700
2007/12/07 911 911 900 900 6,800
2007/12/06 902 905 898 900 5,100
2007/12/05 904 904 898 898 3,500
2007/12/04 898 900 897 899 4,400
2007/12/03 904 905 899 900 10,000
2007/11/30 904 908 898 900 7,400
2007/11/29 896 905 896 900 3,400
2007/11/28 895 900 895 900 2,600
2007/11/27 888 900 885 900 2,300
2007/11/26 889 901 889 900 3,600
2007/11/22 890 890 880 889 2,400
2007/11/21 900 900 890 890 1,700
2007/11/20 872 900 871 900 7,400
2007/11/19 900 902 895 902 3,400
2007/11/16 900 909 900 901 1,800
2007/11/15 909 919 900 910 8,500
2007/11/14 912 930 912 919 2,100
2007/11/13 910 919 900 900 5,400
2007/11/12 928 931 915 930 6,200
2007/11/09 949 950 940 948 4,700
2007/11/08 955 965 940 959 8,100
2007/11/07 990 990 962 975 5,300
2007/11/06 990 994 970 990 9,700
2007/11/05 1,009 1,009 990 990 7,200
2007/11/02 1,002 1,015 1,002 1,009 3,800
2007/11/01 1,017 1,017 1,004 1,013 5,700
2007/10/31 1,009 1,022 1,002 1,017 4,200
2007/10/30 1,005 1,005 1,000 1,002 4,400
2007/10/29 1,002 1,009 1,001 1,007 2,200
2007/10/26 1,005 1,007 1,001 1,007 3,500
2007/10/25 1,013 1,013 1,000 1,001 3,100
2007/10/24 1,015 1,015 1,013 1,013 4,900
2007/10/23 1,010 1,015 1,010 1,012 1,700
2007/10/22 1,010 1,019 1,000 1,015 4,500
2007/10/19 1,012 1,022 1,010 1,022 1,100
2007/10/18 1,012 1,026 1,005 1,019 2,000
2007/10/17 1,024 1,030 1,010 1,020 2,300
2007/10/16 1,030 1,034 1,025 1,025 2,700
2007/10/15 1,047 1,047 1,020 1,030 4,900
2007/10/12 1,023 1,040 1,023 1,040 1,500
2007/10/11 1,045 1,045 1,040 1,040 3,300
2007/10/10 1,050 1,063 1,030 1,040 4,600
2007/10/09 1,020 1,047 1,007 1,045 8,800
2007/10/05 1,025 1,025 1,008 1,023 3,100
2007/10/04 1,025 1,029 1,023 1,023 1,600
2007/10/03 1,025 1,029 1,025 1,029 700
2007/10/02 1,029 1,029 1,020 1,026 1,400
2007/10/01 1,050 1,051 1,030 1,030 5,300
2007/09/28 1,037 1,039 1,018 1,032 8,900
2007/09/27 1,010 1,017 1,004 1,017 2,900
2007/09/26 996 1,000 985 1,000 2,600
2007/09/25 1,000 1,000 993 995 1,800
2007/09/21 1,000 1,016 995 1,016 1,300
2007/09/20 1,012 1,014 993 1,014 7,500
2007/09/19 1,005 1,015 998 1,015 4,000
2007/09/18 1,006 1,013 990 1,013 2,600
2007/09/14 1,024 1,024 1,005 1,024 2,200
2007/09/13 1,025 1,030 1,010 1,024 1,600
2007/09/12 1,051 1,051 1,000 1,025 7,500
2007/09/11 1,079 1,079 1,020 1,049 1,700
2007/09/10 1,021 1,076 998 1,076 8,200
2007/09/07 1,079 1,079 1,050 1,060 4,300
2007/09/06 1,087 1,087 1,047 1,085 1,600
2007/09/05 1,100 1,120 1,051 1,094 5,600
2007/09/04 1,121 1,121 1,106 1,120 3,400
2007/09/03 1,125 1,125 1,106 1,121 4,400
2007/08/31 1,129 1,129 1,108 1,118 6,200
2007/08/30 1,145 1,148 1,107 1,129 5,800
2007/08/29 1,128 1,132 1,120 1,132 6,300
2007/08/28 1,152 1,152 1,130 1,143 11,600
2007/08/27 1,099 1,156 1,060 1,153 9,800
2007/08/24 1,080 1,099 1,065 1,080 7,500
2007/08/23 991 1,080 991 1,080 7,400
2007/08/22 978 991 978 981 2,200
2007/08/21 1,018 1,018 981 998 5,200
2007/08/20 1,002 1,010 990 1,005 9,300
2007/08/17 1,000 1,000 981 981 8,600
2007/08/16 1,032 1,035 985 1,030 6,000
2007/08/15 1,045 1,060 1,041 1,060 3,200
2007/08/14 1,064 1,064 1,045 1,060 8,500
2007/08/13 1,070 1,071 1,045 1,045 4,000
2007/08/10 1,085 1,085 1,050 1,050 5,900
2007/08/09 1,118 1,120 1,080 1,090 5,800
2007/08/08 1,125 1,125 1,100 1,100 3,800
2007/08/07 1,143 1,143 1,136 1,136 1,500
2007/08/06 1,163 1,163 1,135 1,150 2,300
2007/08/03 1,155 1,175 1,155 1,165 1,300
2007/08/02 1,185 1,188 1,155 1,155 2,400
2007/08/01 1,212 1,215 1,164 1,164 4,800
2007/07/31 1,180 1,227 1,180 1,215 6,500
2007/07/30 1,119 1,177 1,119 1,177 6,300
2007/07/27 1,156 1,159 1,090 1,159 9,300
2007/07/26 1,220 1,220 1,193 1,193 5,200
2007/07/25 1,200 1,229 1,198 1,220 9,200
2007/07/24 1,215 1,222 1,207 1,210 2,000
2007/07/23 1,180 1,236 1,180 1,228 10,900
2007/07/20 1,200 1,218 1,191 1,218 9,900
2007/07/19 1,236 1,237 1,191 1,220 12,800
2007/07/18 1,270 1,275 1,245 1,252 10,800
2007/07/17 1,297 1,298 1,266 1,275 16,300
2007/07/13 1,296 1,298 1,261 1,290 19,000
2007/07/12 1,260 1,350 1,240 1,298 88,300
2007/07/11 1,224 1,235 1,200 1,235 19,200
2007/07/10 1,220 1,225 1,210 1,225 18,600
2007/07/09 1,259 1,259 1,190 1,215 55,900
2007/07/06 1,116 1,260 1,106 1,240 132,800
2007/07/05 1,120 1,124 1,102 1,118 7,800
2007/07/04 1,120 1,126 1,114 1,120 3,400
2007/07/03 1,130 1,130 1,116 1,120 6,500
2007/07/02 1,122 1,129 1,117 1,117 4,100
2007/06/29 1,123 1,126 1,122 1,122 4,300
2007/06/28 1,125 1,133 1,122 1,122 1,800
2007/06/27 1,128 1,136 1,116 1,130 6,900
2007/06/26 1,131 1,141 1,125 1,130 5,600
2007/06/25 1,130 1,130 1,120 1,130 4,400
2007/06/22 1,132 1,135 1,123 1,133 7,800
2007/06/21 1,121 1,121 1,103 1,121 8,200
2007/06/20 1,120 1,130 1,119 1,121 18,100
2007/06/19 1,102 1,109 1,100 1,109 17,500
2007/06/18 1,061 1,088 1,061 1,088 8,200
2007/06/15 1,063 1,063 1,051 1,051 6,200
2007/06/14 1,050 1,054 1,045 1,054 3,300
2007/06/13 1,055 1,055 1,045 1,048 1,400
2007/06/12 1,053 1,053 1,042 1,047 3,300
2007/06/11 1,060 1,062 1,054 1,055 1,100
2007/06/08 1,068 1,068 1,050 1,054 2,800
2007/06/07 1,080 1,080 1,071 1,071 2,000
2007/06/06 1,090 1,090 1,081 1,085 3,800
2007/06/05 1,097 1,098 1,090 1,090 2,500
2007/06/04 1,100 1,100 1,080 1,080 9,700
2007/06/01 1,063 1,090 1,055 1,090 12,200
2007/05/31 1,066 1,066 1,045 1,063 4,300
2007/05/30 1,041 1,044 1,039 1,043 3,500
2007/05/29 1,050 1,058 1,034 1,039 5,400
2007/05/28 1,037 1,047 1,020 1,033 4,300
2007/05/25 1,020 1,020 1,008 1,020 2,600
2007/05/24 1,017 1,021 1,011 1,020 3,900
2007/05/23 990 1,030 990 1,019 31,400
2007/05/22 1,032 1,032 1,025 1,030 4,400
2007/05/21 1,041 1,041 1,011 1,031 9,600
2007/05/18 1,043 1,043 1,035 1,040 5,100
2007/05/17 1,037 1,050 1,037 1,043 4,800
2007/05/16 1,050 1,051 1,030 1,048 7,400
2007/05/15 1,068 1,068 1,025 1,065 9,500
2007/05/14 1,084 1,090 1,079 1,081 7,200
2007/05/11 1,091 1,091 1,078 1,084 3,500
2007/05/10 1,091 1,094 1,090 1,090 1,600
2007/05/09 1,101 1,110 1,085 1,090 6,900
2007/05/08 1,130 1,130 1,100 1,122 6,000
2007/05/07 1,123 1,125 1,120 1,120 4,000
2007/05/02 1,096 1,103 1,089 1,103 2,200
2007/05/01 1,089 1,089 1,089 1,089 1,600
2007/04/27 1,089 1,089 1,082 1,088 3,800
2007/04/26 1,080 1,089 1,080 1,089 3,600
2007/04/25 1,087 1,087 1,075 1,080 1,800
2007/04/24 1,093 1,098 1,067 1,087 2,900
2007/04/23 1,112 1,112 1,090 1,100 5,700
2007/04/20 1,120 1,120 1,101 1,110 2,000
2007/04/19 1,111 1,124 1,105 1,120 2,300
2007/04/18 1,120 1,128 1,105 1,110 4,100
2007/04/17 1,142 1,145 1,116 1,119 6,400
2007/04/16 1,152 1,155 1,147 1,155 3,300
2007/04/13 1,160 1,160 1,152 1,160 2,000
2007/04/12 1,160 1,165 1,160 1,160 4,900
2007/04/11 1,165 1,167 1,160 1,165 1,900
2007/04/10 1,163 1,165 1,159 1,165 2,100
2007/04/09 1,155 1,163 1,155 1,163 5,900
2007/04/06 1,161 1,161 1,158 1,158 1,900
2007/04/05 1,168 1,168 1,161 1,161 1,300
2007/04/04 1,154 1,168 1,147 1,163 3,200
2007/04/03 1,151 1,155 1,145 1,154 3,700
2007/04/02 1,160 1,160 1,150 1,151 2,000
2007/03/30 1,150 1,160 1,150 1,160 2,400
2007/03/29 1,157 1,157 1,137 1,150 1,900
2007/03/28 1,155 1,165 1,152 1,159 5,400
2007/03/27 1,150 1,152 1,150 1,150 1,300
2007/03/26 1,160 1,160 1,145 1,145 5,000
2007/03/23 1,167 1,168 1,159 1,161 2,600
2007/03/22 1,150 1,158 1,150 1,158 8,400
2007/03/20 1,159 1,160 1,130 1,148 6,200
2007/03/19 1,159 1,159 1,145 1,146 4,500
2007/03/16 1,163 1,169 1,150 1,159 5,400
2007/03/15 1,140 1,167 1,140 1,167 6,100
2007/03/14 1,145 1,145 1,106 1,120 6,300
2007/03/13 1,162 1,167 1,155 1,155 8,600
2007/03/12 1,179 1,179 1,152 1,158 9,100
2007/03/09 1,186 1,186 1,165 1,165 7,700
2007/03/08 1,180 1,184 1,162 1,180 3,600
2007/03/07 1,185 1,190 1,160 1,162 11,800
2007/03/06 1,173 1,193 1,150 1,171 24,200
2007/03/05 1,190 1,190 1,132 1,168 14,500
2007/03/02 1,200 1,210 1,180 1,191 28,100
2007/03/01 1,155 1,219 1,155 1,184 53,100
2007/02/28 1,070 1,095 1,055 1,095 15,600
2007/02/27 1,124 1,129 1,120 1,129 6,200
2007/02/26 1,122 1,132 1,112 1,123 8,700
2007/02/23 1,112 1,129 1,112 1,122 4,700
2007/02/22 1,126 1,132 1,115 1,126 10,200
2007/02/21 1,124 1,129 1,116 1,126 8,300
2007/02/20 1,100 1,113 1,097 1,112 7,300
2007/02/19 1,095 1,096 1,085 1,095 10,400
2007/02/16 1,089 1,095 1,089 1,095 2,900
2007/02/15 1,085 1,095 1,080 1,087 7,800
2007/02/14 1,081 1,087 1,078 1,085 4,000
2007/02/13 1,090 1,090 1,076 1,087 3,600
2007/02/09 1,085 1,093 1,085 1,086 5,900
2007/02/08 1,094 1,094 1,086 1,086 3,800
2007/02/07 1,095 1,095 1,089 1,094 4,600
2007/02/06 1,081 1,095 1,081 1,095 5,900
2007/02/05 1,110 1,110 1,087 1,091 5,200
2007/02/02 1,120 1,126 1,107 1,112 2,200
2007/02/01 1,118 1,118 1,105 1,118 4,600
2007/01/31 1,104 1,105 1,100 1,105 4,100
2007/01/30 1,097 1,110 1,097 1,098 9,500
2007/01/29 1,100 1,109 1,100 1,109 4,200
2007/01/26 1,123 1,123 1,109 1,117 3,000
2007/01/25 1,123 1,126 1,123 1,123 1,600
2007/01/24 1,138 1,140 1,129 1,132 9,300
2007/01/23 1,145 1,149 1,140 1,140 2,400
2007/01/22 1,150 1,160 1,150 1,156 9,900
2007/01/19 1,140 1,140 1,124 1,125 6,700
2007/01/18 1,126 1,139 1,121 1,132 6,900
2007/01/17 1,098 1,121 1,091 1,120 8,700
2007/01/16 1,090 1,100 1,084 1,090 7,200
2007/01/15 1,078 1,090 1,074 1,084 9,700
2007/01/12 1,091 1,092 1,080 1,084 10,900
2007/01/11 1,079 1,097 1,078 1,090 3,800
2007/01/10 1,120 1,120 1,080 1,086 11,800
2007/01/09 1,110 1,110 1,099 1,100 7,800
2007/01/05 1,145 1,145 1,110 1,111 5,500
2007/01/04 1,126 1,145 1,126 1,145 3,300

このページの先頭へ