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 |
---|---|---|---|---|---|
2008/12/30 | 538 | 540 | 538 | 538 | 2,900 |
2008/12/29 | 531 | 538 | 524 | 538 | 1,700 |
2008/12/26 | 531 | 531 | 520 | 521 | 4,700 |
2008/12/25 | 515 | 540 | 515 | 531 | 4,700 |
2008/12/24 | 542 | 543 | 539 | 540 | 5,400 |
2008/12/22 | 545 | 546 | 528 | 546 | 4,000 |
2008/12/19 | 543 | 544 | 543 | 544 | 200 |
2008/12/18 | 547 | 549 | 542 | 542 | 2,700 |
2008/12/17 | 549 | 549 | 546 | 546 | 7,900 |
2008/12/16 | 542 | 550 | 540 | 550 | 1,300 |
2008/12/15 | 546 | 559 | 546 | 559 | 500 |
2008/12/12 | 541 | 545 | 535 | 545 | 4,500 |
2008/12/10 | 552 | 552 | 533 | 550 | 5,400 |
2008/12/09 | 550 | 555 | 550 | 554 | 2,200 |
2008/12/08 | 551 | 551 | 545 | 549 | 1,100 |
2008/12/05 | 538 | 550 | 538 | 550 | 2,200 |
2008/12/04 | 540 | 547 | 530 | 530 | 1,700 |
2008/12/03 | 546 | 546 | 535 | 539 | 1,500 |
2008/12/02 | 560 | 560 | 535 | 545 | 4,600 |
2008/12/01 | 554 | 565 | 553 | 560 | 1,500 |
2008/11/28 | 545 | 550 | 540 | 550 | 1,800 |
2008/11/27 | 537 | 540 | 533 | 540 | 1,800 |
2008/11/26 | 530 | 532 | 525 | 531 | 2,000 |
2008/11/25 | 521 | 525 | 520 | 525 | 1,200 |
2008/11/21 | 513 | 520 | 513 | 520 | 1,900 |
2008/11/20 | 514 | 514 | 514 | 514 | 300 |
2008/11/19 | 523 | 523 | 523 | 523 | 100 |
2008/11/18 | 511 | 513 | 511 | 513 | 600 |
2008/11/17 | 505 | 525 | 505 | 525 | 1,300 |
2008/11/14 | 550 | 550 | 525 | 525 | 1,400 |
2008/11/13 | 545 | 545 | 540 | 540 | 200 |
2008/11/12 | 545 | 545 | 540 | 545 | 1,800 |
2008/11/10 | 563 | 570 | 563 | 570 | 300 |
2008/11/07 | 534 | 544 | 534 | 544 | 1,400 |
2008/11/06 | 579 | 579 | 575 | 575 | 700 |
2008/11/05 | 570 | 580 | 570 | 575 | 2,700 |
2008/11/04 | 555 | 555 | 543 | 550 | 2,100 |
2008/10/31 | 550 | 559 | 536 | 546 | 3,500 |
2008/10/30 | 535 | 550 | 502 | 536 | 2,100 |
2008/10/29 | 550 | 550 | 535 | 535 | 2,500 |
2008/10/28 | 540 | 540 | 500 | 520 | 2,500 |
2008/10/27 | 506 | 550 | 500 | 550 | 6,500 |
2008/10/24 | 500 | 510 | 500 | 500 | 2,700 |
2008/10/23 | 529 | 529 | 520 | 529 | 900 |
2008/10/22 | 550 | 550 | 549 | 549 | 3,600 |
2008/10/21 | 575 | 578 | 550 | 550 | 4,200 |
2008/10/20 | 537 | 550 | 537 | 550 | 800 |
2008/10/17 | 550 | 560 | 540 | 540 | 1,700 |
2008/10/16 | 520 | 530 | 520 | 530 | 1,500 |
2008/10/15 | 560 | 560 | 560 | 560 | 1,700 |
2008/10/14 | 555 | 555 | 540 | 540 | 1,700 |
2008/10/10 | 491 | 496 | 485 | 485 | 5,300 |
2008/10/09 | 500 | 544 | 500 | 520 | 4,200 |
2008/10/08 | 550 | 550 | 505 | 510 | 3,900 |
2008/10/07 | 538 | 580 | 528 | 580 | 5,800 |
2008/10/06 | 609 | 615 | 572 | 598 | 7,300 |
2008/10/03 | 600 | 635 | 597 | 635 | 4,100 |
2008/10/02 | 620 | 620 | 613 | 620 | 1,000 |
2008/10/01 | 626 | 626 | 625 | 625 | 200 |
2008/09/30 | 629 | 629 | 621 | 626 | 2,900 |
2008/09/29 | 640 | 640 | 639 | 639 | 1,200 |
2008/09/26 | 643 | 645 | 643 | 643 | 900 |
2008/09/25 | 640 | 643 | 640 | 643 | 500 |
2008/09/24 | 630 | 640 | 630 | 640 | 3,000 |
2008/09/22 | 621 | 630 | 621 | 630 | 900 |
2008/09/19 | 633 | 633 | 611 | 620 | 1,200 |
2008/09/18 | 620 | 633 | 620 | 633 | 1,400 |
2008/09/17 | 602 | 640 | 601 | 640 | 11,700 |
2008/09/16 | 604 | 630 | 603 | 613 | 3,200 |
2008/09/12 | 632 | 632 | 615 | 625 | 1,600 |
2008/09/11 | 630 | 630 | 630 | 630 | 1,000 |
2008/09/10 | 636 | 640 | 636 | 640 | 200 |
2008/09/09 | 650 | 650 | 640 | 650 | 2,400 |
2008/09/08 | 659 | 660 | 650 | 660 | 2,300 |
2008/09/05 | 649 | 660 | 637 | 659 | 4,500 |
2008/09/04 | 650 | 672 | 650 | 672 | 6,100 |
2008/09/03 | 655 | 658 | 655 | 655 | 2,500 |
2008/09/02 | 657 | 661 | 657 | 660 | 2,800 |
2008/09/01 | 667 | 667 | 665 | 667 | 300 |
2008/08/29 | 671 | 672 | 656 | 667 | 5,000 |
2008/08/28 | 672 | 673 | 662 | 671 | 2,600 |
2008/08/27 | 690 | 699 | 678 | 679 | 6,800 |
2008/08/26 | 670 | 680 | 670 | 680 | 1,100 |
2008/08/25 | 655 | 709 | 651 | 660 | 7,400 |
2008/08/22 | 676 | 676 | 655 | 655 | 2,900 |
2008/08/21 | 677 | 700 | 656 | 677 | 6,600 |
2008/08/20 | 627 | 637 | 622 | 637 | 1,900 |
2008/08/19 | 626 | 647 | 626 | 647 | 900 |
2008/08/18 | 623 | 661 | 623 | 635 | 4,000 |
2008/08/15 | 612 | 623 | 612 | 623 | 6,100 |
2008/08/14 | 641 | 658 | 641 | 652 | 1,500 |
2008/08/13 | 663 | 663 | 660 | 661 | 3,400 |
2008/08/12 | 691 | 691 | 672 | 673 | 2,700 |
2008/08/11 | 715 | 715 | 700 | 701 | 1,300 |
2008/08/08 | 730 | 730 | 715 | 715 | 1,000 |
2008/08/06 | 723 | 729 | 720 | 729 | 500 |
2008/08/05 | 732 | 733 | 721 | 722 | 1,900 |
2008/08/04 | 735 | 735 | 725 | 734 | 1,900 |
2008/08/01 | 742 | 742 | 735 | 737 | 2,100 |
2008/07/31 | 741 | 741 | 740 | 740 | 2,000 |
2008/07/30 | 742 | 742 | 730 | 740 | 900 |
2008/07/29 | 741 | 741 | 741 | 741 | 600 |
2008/07/28 | 727 | 742 | 726 | 742 | 1,800 |
2008/07/25 | 727 | 727 | 725 | 726 | 1,700 |
2008/07/24 | 727 | 738 | 727 | 738 | 2,200 |
2008/07/23 | 725 | 726 | 725 | 726 | 600 |
2008/07/22 | 734 | 734 | 734 | 734 | 100 |
2008/07/18 | 733 | 733 | 733 | 733 | 500 |
2008/07/17 | 735 | 735 | 732 | 733 | 700 |
2008/07/16 | 736 | 736 | 736 | 736 | 200 |
2008/07/15 | 739 | 740 | 736 | 740 | 1,800 |
2008/07/14 | 740 | 740 | 740 | 740 | 100 |
2008/07/10 | 746 | 746 | 745 | 745 | 1,400 |
2008/07/09 | 741 | 760 | 741 | 760 | 300 |
2008/07/08 | 752 | 752 | 740 | 740 | 900 |
2008/07/07 | 760 | 766 | 760 | 762 | 2,600 |
2008/07/04 | 761 | 761 | 757 | 760 | 300 |
2008/07/03 | 760 | 763 | 755 | 755 | 3,700 |
2008/07/02 | 770 | 770 | 756 | 766 | 1,100 |
2008/07/01 | 766 | 771 | 766 | 771 | 2,500 |
2008/06/30 | 783 | 783 | 765 | 775 | 2,400 |
2008/06/26 | 768 | 787 | 758 | 787 | 2,900 |
2008/06/24 | 772 | 780 | 755 | 763 | 4,300 |
2008/06/23 | 772 | 780 | 771 | 780 | 700 |
2008/06/20 | 790 | 790 | 775 | 780 | 2,200 |
2008/06/19 | 780 | 780 | 775 | 780 | 900 |
2008/06/18 | 778 | 790 | 771 | 790 | 2,600 |
2008/06/17 | 783 | 783 | 766 | 780 | 1,400 |
2008/06/16 | 776 | 779 | 770 | 779 | 5,500 |
2008/06/13 | 770 | 773 | 769 | 773 | 3,200 |
2008/06/12 | 762 | 770 | 761 | 770 | 1,500 |
2008/06/11 | 760 | 763 | 760 | 763 | 1,300 |
2008/06/10 | 779 | 779 | 769 | 769 | 1,000 |
2008/06/09 | 779 | 779 | 779 | 779 | 300 |
2008/06/06 | 790 | 790 | 780 | 780 | 2,600 |
2008/06/05 | 774 | 782 | 774 | 782 | 1,400 |
2008/06/04 | 780 | 785 | 751 | 764 | 4,300 |
2008/06/03 | 773 | 779 | 773 | 779 | 1,900 |
2008/06/02 | 762 | 773 | 762 | 773 | 1,100 |
2008/05/30 | 769 | 769 | 761 | 761 | 3,900 |
2008/05/29 | 760 | 760 | 760 | 760 | 2,000 |
2008/05/28 | 770 | 777 | 750 | 750 | 6,500 |
2008/05/27 | 761 | 767 | 753 | 767 | 13,200 |
2008/05/26 | 759 | 760 | 750 | 760 | 25,100 |
2008/05/23 | 750 | 759 | 750 | 759 | 1,800 |
2008/05/22 | 750 | 750 | 749 | 750 | 3,400 |
2008/05/21 | 757 | 767 | 753 | 760 | 2,800 |
2008/05/20 | 790 | 795 | 777 | 777 | 5,600 |
2008/05/19 | 788 | 790 | 778 | 778 | 2,300 |
2008/05/16 | 790 | 795 | 780 | 780 | 6,900 |
2008/05/15 | 779 | 785 | 779 | 780 | 2,200 |
2008/05/14 | 779 | 785 | 779 | 779 | 2,400 |
2008/05/13 | 779 | 786 | 768 | 775 | 2,900 |
2008/05/12 | 776 | 786 | 770 | 779 | 4,100 |
2008/05/09 | 804 | 804 | 780 | 780 | 5,400 |
2008/05/08 | 808 | 814 | 805 | 814 | 1,800 |
2008/05/07 | 819 | 819 | 802 | 818 | 14,200 |
2008/05/02 | 777 | 787 | 775 | 780 | 4,800 |
2008/05/01 | 789 | 789 | 760 | 777 | 8,600 |
2008/04/30 | 809 | 809 | 780 | 799 | 4,100 |
2008/04/28 | 845 | 845 | 799 | 809 | 10,400 |
2008/04/25 | 830 | 845 | 830 | 845 | 6,200 |
2008/04/24 | 817 | 826 | 816 | 826 | 1,800 |
2008/04/23 | 815 | 820 | 815 | 815 | 900 |
2008/04/22 | 815 | 815 | 815 | 815 | 3,200 |
2008/04/21 | 808 | 812 | 806 | 812 | 4,800 |
2008/04/18 | 805 | 810 | 805 | 808 | 1,100 |
2008/04/17 | 808 | 808 | 799 | 805 | 7,200 |
2008/04/16 | 801 | 802 | 800 | 800 | 600 |
2008/04/15 | 809 | 810 | 783 | 800 | 4,000 |
2008/04/14 | 800 | 809 | 800 | 809 | 1,300 |
2008/04/11 | 797 | 810 | 797 | 810 | 2,400 |
2008/04/10 | 791 | 798 | 777 | 798 | 4,000 |
2008/04/09 | 799 | 800 | 792 | 792 | 800 |
2008/04/08 | 822 | 822 | 805 | 807 | 400 |
2008/04/07 | 825 | 825 | 815 | 823 | 1,500 |
2008/04/04 | 827 | 827 | 811 | 815 | 1,100 |
2008/04/03 | 798 | 830 | 795 | 829 | 2,500 |
2008/04/02 | 810 | 810 | 810 | 810 | 700 |
2008/04/01 | 800 | 800 | 800 | 800 | 1,700 |
2008/03/31 | 800 | 800 | 800 | 800 | 1,900 |
2008/03/28 | 800 | 800 | 800 | 800 | 300 |
2008/03/27 | 798 | 810 | 791 | 791 | 400 |
2008/03/26 | 798 | 800 | 785 | 799 | 1,600 |
2008/03/25 | 785 | 800 | 785 | 798 | 2,500 |
2008/03/24 | 800 | 808 | 790 | 790 | 1,600 |
2008/03/21 | 800 | 810 | 792 | 792 | 1,100 |
2008/03/19 | 790 | 810 | 790 | 799 | 5,100 |
2008/03/18 | 771 | 790 | 771 | 790 | 400 |
2008/03/17 | 790 | 790 | 777 | 780 | 4,200 |
2008/03/14 | 800 | 800 | 791 | 792 | 4,400 |
2008/03/13 | 805 | 805 | 785 | 800 | 2,900 |
2008/03/12 | 810 | 818 | 801 | 811 | 7,300 |
2008/03/11 | 800 | 800 | 771 | 796 | 7,200 |
2008/03/10 | 810 | 820 | 805 | 805 | 3,900 |
2008/03/07 | 831 | 838 | 810 | 820 | 6,200 |
2008/03/06 | 846 | 850 | 830 | 840 | 7,200 |
2008/03/05 | 852 | 853 | 830 | 850 | 8,200 |
2008/03/04 | 851 | 860 | 832 | 850 | 5,900 |
2008/03/03 | 880 | 915 | 860 | 870 | 25,800 |
2008/02/29 | 875 | 875 | 875 | 875 | 9,800 |
2008/02/28 | 770 | 775 | 760 | 775 | 1,600 |
2008/02/27 | 760 | 772 | 750 | 770 | 2,600 |
2008/02/26 | 710 | 800 | 709 | 750 | 15,800 |
2008/02/25 | 708 | 710 | 700 | 710 | 3,100 |
2008/02/22 | 705 | 706 | 693 | 700 | 3,900 |
2008/02/21 | 726 | 726 | 699 | 725 | 3,500 |
2008/02/20 | 757 | 757 | 725 | 725 | 1,600 |
2008/02/19 | 740 | 760 | 740 | 750 | 5,700 |
2008/02/18 | 715 | 725 | 715 | 725 | 1,100 |
2008/02/15 | 716 | 720 | 697 | 711 | 1,800 |
2008/02/14 | 700 | 720 | 700 | 720 | 3,900 |
2008/02/13 | 680 | 697 | 675 | 694 | 2,200 |
2008/02/12 | 660 | 685 | 660 | 674 | 1,600 |
2008/02/08 | 694 | 694 | 660 | 660 | 2,600 |
2008/02/07 | 659 | 687 | 659 | 674 | 1,400 |
2008/02/06 | 688 | 688 | 660 | 661 | 2,900 |
2008/02/05 | 705 | 705 | 691 | 700 | 3,000 |
2008/02/04 | 705 | 706 | 695 | 695 | 4,800 |
2008/02/01 | 699 | 710 | 697 | 697 | 8,100 |
2008/01/31 | 688 | 700 | 688 | 697 | 1,200 |
2008/01/30 | 688 | 700 | 688 | 688 | 4,200 |
2008/01/29 | 652 | 688 | 652 | 688 | 1,100 |
2008/01/28 | 650 | 650 | 640 | 642 | 4,600 |
2008/01/25 | 629 | 657 | 629 | 654 | 6,900 |
2008/01/24 | 587 | 610 | 585 | 610 | 4,600 |
2008/01/23 | 580 | 610 | 580 | 580 | 5,500 |
2008/01/22 | 580 | 591 | 575 | 581 | 7,800 |
2008/01/21 | 630 | 640 | 600 | 610 | 4,100 |
2008/01/18 | 578 | 630 | 578 | 630 | 6,400 |
2008/01/17 | 584 | 620 | 584 | 618 | 4,500 |
2008/01/16 | 659 | 660 | 591 | 591 | 10,500 |
2008/01/15 | 698 | 705 | 666 | 670 | 9,200 |
2008/01/11 | 720 | 720 | 705 | 705 | 2,200 |
2008/01/10 | 730 | 745 | 717 | 717 | 1,200 |
2008/01/09 | 710 | 727 | 707 | 727 | 3,900 |
2008/01/08 | 719 | 723 | 711 | 713 | 9,300 |
2008/01/07 | 730 | 730 | 720 | 729 | 8,000 |
2008/01/04 | 758 | 758 | 710 | 720 | 7,300 |