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 |
---|---|---|---|---|---|
2010/12/30 | 580 | 585 | 580 | 585 | 3,000 |
2010/12/29 | 600 | 601 | 571 | 587 | 10,200 |
2010/12/28 | 582 | 598 | 582 | 589 | 11,900 |
2010/12/27 | 637 | 642 | 636 | 642 | 5,000 |
2010/12/24 | 639 | 639 | 634 | 634 | 12,400 |
2010/12/22 | 638 | 639 | 635 | 638 | 4,500 |
2010/12/21 | 634 | 639 | 634 | 638 | 4,800 |
2010/12/20 | 634 | 635 | 630 | 635 | 3,000 |
2010/12/17 | 633 | 634 | 632 | 634 | 4,200 |
2010/12/16 | 634 | 635 | 631 | 631 | 3,200 |
2010/12/15 | 636 | 636 | 627 | 633 | 9,400 |
2010/12/14 | 630 | 639 | 630 | 639 | 3,000 |
2010/12/13 | 630 | 632 | 627 | 628 | 3,800 |
2010/12/10 | 625 | 630 | 625 | 626 | 3,100 |
2010/12/09 | 629 | 630 | 622 | 622 | 2,400 |
2010/12/08 | 629 | 632 | 625 | 625 | 2,800 |
2010/12/07 | 634 | 635 | 625 | 630 | 5,800 |
2010/12/06 | 639 | 639 | 628 | 630 | 4,300 |
2010/12/03 | 624 | 639 | 620 | 631 | 11,700 |
2010/12/02 | 628 | 628 | 623 | 624 | 2,700 |
2010/12/01 | 617 | 622 | 607 | 619 | 4,500 |
2010/11/30 | 620 | 628 | 620 | 622 | 6,300 |
2010/11/29 | 614 | 625 | 613 | 620 | 6,200 |
2010/11/26 | 593 | 610 | 593 | 610 | 6,900 |
2010/11/25 | 590 | 597 | 587 | 591 | 3,500 |
2010/11/24 | 588 | 591 | 584 | 584 | 1,700 |
2010/11/22 | 580 | 584 | 580 | 584 | 3,600 |
2010/11/19 | 578 | 584 | 575 | 579 | 3,700 |
2010/11/18 | 573 | 575 | 572 | 572 | 3,500 |
2010/11/17 | 570 | 574 | 570 | 574 | 400 |
2010/11/16 | 567 | 571 | 565 | 569 | 3,700 |
2010/11/15 | 562 | 583 | 562 | 567 | 4,200 |
2010/11/12 | 581 | 581 | 560 | 570 | 24,800 |
2010/11/11 | 606 | 609 | 600 | 609 | 2,900 |
2010/11/10 | 614 | 614 | 607 | 607 | 2,400 |
2010/11/09 | 610 | 616 | 610 | 614 | 700 |
2010/11/08 | 606 | 618 | 606 | 618 | 1,800 |
2010/11/05 | 615 | 615 | 605 | 605 | 2,200 |
2010/11/04 | 607 | 612 | 604 | 612 | 600 |
2010/11/02 | 606 | 607 | 603 | 607 | 400 |
2010/11/01 | 600 | 608 | 600 | 606 | 1,500 |
2010/10/29 | 600 | 604 | 598 | 604 | 4,500 |
2010/10/28 | 597 | 600 | 595 | 600 | 1,400 |
2010/10/27 | 590 | 597 | 590 | 596 | 4,500 |
2010/10/26 | 584 | 591 | 584 | 590 | 1,600 |
2010/10/25 | 581 | 592 | 581 | 581 | 3,200 |
2010/10/22 | 577 | 581 | 577 | 581 | 300 |
2010/10/21 | 579 | 579 | 575 | 575 | 1,000 |
2010/10/20 | 575 | 582 | 571 | 582 | 600 |
2010/10/19 | 580 | 580 | 580 | 580 | 100 |
2010/10/18 | 571 | 571 | 571 | 571 | 1,000 |
2010/10/15 | 585 | 585 | 578 | 578 | 3,300 |
2010/10/14 | 579 | 583 | 579 | 583 | 900 |
2010/10/13 | 580 | 583 | 576 | 583 | 2,500 |
2010/10/12 | 578 | 582 | 578 | 582 | 4,600 |
2010/10/08 | 576 | 580 | 576 | 578 | 1,400 |
2010/10/07 | 579 | 584 | 579 | 580 | 2,200 |
2010/10/06 | 575 | 578 | 575 | 578 | 200 |
2010/10/05 | 577 | 577 | 572 | 572 | 2,300 |
2010/10/04 | 580 | 580 | 573 | 575 | 1,300 |
2010/10/01 | 584 | 584 | 580 | 580 | 1,100 |
2010/09/30 | 580 | 583 | 580 | 580 | 1,300 |
2010/09/29 | 585 | 585 | 571 | 571 | 800 |
2010/09/28 | 570 | 576 | 565 | 575 | 2,900 |
2010/09/27 | 572 | 572 | 572 | 572 | 900 |
2010/09/24 | 570 | 572 | 570 | 572 | 600 |
2010/09/22 | 563 | 570 | 563 | 565 | 700 |
2010/09/21 | 563 | 565 | 562 | 565 | 1,000 |
2010/09/17 | 569 | 569 | 561 | 561 | 500 |
2010/09/16 | 560 | 565 | 560 | 560 | 2,900 |
2010/09/15 | 561 | 567 | 560 | 565 | 3,300 |
2010/09/14 | 565 | 565 | 565 | 565 | 700 |
2010/09/13 | 565 | 565 | 565 | 565 | 1,300 |
2010/09/10 | 579 | 579 | 563 | 563 | 1,500 |
2010/09/09 | 570 | 570 | 569 | 569 | 2,600 |
2010/09/08 | 570 | 575 | 570 | 570 | 500 |
2010/09/07 | 570 | 575 | 570 | 572 | 1,200 |
2010/09/06 | 585 | 585 | 569 | 580 | 4,400 |
2010/09/03 | 573 | 578 | 573 | 578 | 300 |
2010/09/02 | 567 | 567 | 565 | 567 | 1,200 |
2010/09/01 | 565 | 570 | 565 | 570 | 2,300 |
2010/08/31 | 565 | 565 | 565 | 565 | 2,200 |
2010/08/30 | 573 | 573 | 565 | 565 | 800 |
2010/08/27 | 560 | 560 | 550 | 559 | 1,600 |
2010/08/26 | 560 | 568 | 560 | 561 | 3,400 |
2010/08/25 | 575 | 575 | 568 | 570 | 5,200 |
2010/08/24 | 580 | 580 | 580 | 580 | 100 |
2010/08/23 | 585 | 585 | 575 | 580 | 400 |
2010/08/20 | 580 | 580 | 578 | 578 | 1,100 |
2010/08/19 | 584 | 584 | 584 | 584 | 700 |
2010/08/18 | 575 | 580 | 575 | 580 | 400 |
2010/08/17 | 568 | 578 | 568 | 575 | 1,500 |
2010/08/16 | 0 | 0 | 0 | 585 | 0 |
2010/08/13 | 573 | 585 | 573 | 585 | 500 |
2010/08/12 | 590 | 590 | 568 | 572 | 2,400 |
2010/08/11 | 602 | 602 | 592 | 592 | 1,900 |
2010/08/10 | 596 | 600 | 596 | 598 | 1,200 |
2010/08/09 | 596 | 596 | 596 | 596 | 200 |
2010/08/06 | 599 | 600 | 596 | 596 | 500 |
2010/08/05 | 607 | 607 | 596 | 600 | 3,200 |
2010/08/04 | 600 | 600 | 593 | 600 | 4,900 |
2010/08/03 | 596 | 604 | 596 | 604 | 600 |
2010/08/02 | 596 | 599 | 595 | 595 | 2,700 |
2010/07/30 | 600 | 600 | 598 | 598 | 900 |
2010/07/29 | 597 | 598 | 597 | 598 | 700 |
2010/07/28 | 598 | 605 | 598 | 605 | 2,500 |
2010/07/27 | 598 | 598 | 596 | 596 | 1,600 |
2010/07/26 | 598 | 598 | 598 | 598 | 2,200 |
2010/07/23 | 596 | 596 | 595 | 595 | 400 |
2010/07/22 | 594 | 597 | 594 | 597 | 1,300 |
2010/07/21 | 596 | 604 | 596 | 596 | 500 |
2010/07/20 | 601 | 601 | 600 | 600 | 600 |
2010/07/16 | 600 | 603 | 594 | 602 | 1,300 |
2010/07/15 | 601 | 603 | 601 | 601 | 800 |
2010/07/14 | 600 | 603 | 600 | 603 | 1,500 |
2010/07/13 | 603 | 603 | 603 | 603 | 100 |
2010/07/12 | 605 | 605 | 601 | 603 | 900 |
2010/07/09 | 605 | 605 | 605 | 605 | 300 |
2010/07/08 | 0 | 0 | 0 | 618 | 0 |
2010/07/07 | 594 | 618 | 594 | 618 | 1,500 |
2010/07/06 | 592 | 597 | 592 | 597 | 1,600 |
2010/07/05 | 597 | 600 | 597 | 600 | 1,300 |
2010/07/02 | 600 | 600 | 594 | 594 | 500 |
2010/07/01 | 600 | 600 | 592 | 599 | 2,100 |
2010/06/30 | 597 | 600 | 595 | 600 | 2,400 |
2010/06/29 | 596 | 596 | 596 | 596 | 300 |
2010/06/28 | 600 | 610 | 596 | 600 | 3,100 |
2010/06/25 | 606 | 606 | 600 | 600 | 900 |
2010/06/24 | 0 | 0 | 0 | 612 | 0 |
2010/06/23 | 611 | 612 | 607 | 612 | 600 |
2010/06/22 | 618 | 620 | 618 | 620 | 1,800 |
2010/06/21 | 631 | 633 | 615 | 633 | 1,100 |
2010/06/18 | 0 | 0 | 0 | 630 | 0 |
2010/06/17 | 620 | 633 | 603 | 630 | 6,500 |
2010/06/16 | 605 | 610 | 602 | 610 | 3,300 |
2010/06/15 | 605 | 605 | 600 | 605 | 1,700 |
2010/06/14 | 596 | 596 | 596 | 596 | 2,000 |
2010/06/11 | 605 | 605 | 605 | 605 | 400 |
2010/06/10 | 604 | 604 | 604 | 604 | 100 |
2010/06/09 | 605 | 605 | 595 | 595 | 600 |
2010/06/08 | 605 | 605 | 605 | 605 | 1,000 |
2010/06/07 | 616 | 617 | 610 | 610 | 3,800 |
2010/06/04 | 608 | 618 | 608 | 618 | 2,000 |
2010/06/03 | 610 | 620 | 610 | 620 | 700 |
2010/06/02 | 604 | 605 | 604 | 605 | 400 |
2010/06/01 | 600 | 605 | 600 | 601 | 700 |
2010/05/31 | 592 | 599 | 591 | 599 | 1,900 |
2010/05/28 | 593 | 595 | 588 | 592 | 2,400 |
2010/05/27 | 586 | 588 | 580 | 588 | 2,000 |
2010/05/26 | 595 | 595 | 586 | 586 | 1,600 |
2010/05/25 | 585 | 597 | 582 | 594 | 1,800 |
2010/05/24 | 593 | 593 | 589 | 590 | 700 |
2010/05/21 | 580 | 600 | 562 | 599 | 5,600 |
2010/05/20 | 601 | 602 | 600 | 600 | 3,300 |
2010/05/19 | 609 | 610 | 601 | 610 | 3,500 |
2010/05/18 | 625 | 630 | 610 | 614 | 2,600 |
2010/05/17 | 627 | 630 | 624 | 627 | 5,900 |
2010/05/14 | 623 | 625 | 623 | 623 | 1,300 |
2010/05/13 | 630 | 630 | 624 | 624 | 1,200 |
2010/05/12 | 630 | 636 | 623 | 623 | 5,600 |
2010/05/11 | 630 | 630 | 624 | 625 | 2,100 |
2010/05/10 | 612 | 626 | 606 | 626 | 1,300 |
2010/05/07 | 602 | 619 | 595 | 619 | 12,300 |
2010/05/06 | 665 | 665 | 630 | 633 | 17,200 |
2010/04/30 | 631 | 636 | 630 | 636 | 7,500 |
2010/04/28 | 624 | 630 | 624 | 630 | 5,900 |
2010/04/27 | 637 | 637 | 627 | 629 | 12,000 |
2010/04/26 | 634 | 637 | 634 | 635 | 9,500 |
2010/04/23 | 637 | 638 | 631 | 634 | 5,100 |
2010/04/22 | 637 | 642 | 633 | 637 | 9,000 |
2010/04/21 | 638 | 644 | 632 | 642 | 4,800 |
2010/04/20 | 645 | 645 | 636 | 636 | 7,800 |
2010/04/19 | 635 | 643 | 635 | 638 | 4,700 |
2010/04/16 | 644 | 646 | 641 | 642 | 3,500 |
2010/04/15 | 639 | 648 | 637 | 648 | 3,400 |
2010/04/14 | 640 | 640 | 636 | 636 | 4,400 |
2010/04/13 | 649 | 649 | 636 | 636 | 9,900 |
2010/04/12 | 656 | 656 | 646 | 650 | 7,900 |
2010/04/09 | 643 | 646 | 641 | 646 | 2,900 |
2010/04/08 | 647 | 649 | 639 | 643 | 13,400 |
2010/04/07 | 664 | 664 | 648 | 649 | 13,900 |
2010/04/06 | 678 | 678 | 650 | 658 | 37,900 |
2010/04/05 | 610 | 683 | 610 | 683 | 56,300 |
2010/04/02 | 591 | 595 | 584 | 594 | 6,100 |
2010/04/01 | 592 | 592 | 585 | 592 | 3,600 |
2010/03/31 | 599 | 603 | 592 | 592 | 8,000 |
2010/03/30 | 592 | 595 | 580 | 595 | 10,600 |
2010/03/29 | 572 | 604 | 572 | 592 | 10,700 |
2010/03/26 | 560 | 570 | 560 | 568 | 10,600 |
2010/03/25 | 551 | 558 | 551 | 555 | 6,600 |
2010/03/24 | 546 | 561 | 545 | 550 | 16,300 |
2010/03/23 | 548 | 548 | 534 | 544 | 6,200 |
2010/03/19 | 521 | 531 | 519 | 530 | 14,000 |
2010/03/18 | 515 | 520 | 515 | 520 | 10,400 |
2010/03/17 | 510 | 520 | 510 | 514 | 7,900 |
2010/03/16 | 510 | 514 | 508 | 511 | 8,100 |
2010/03/15 | 504 | 511 | 503 | 507 | 9,200 |
2010/03/12 | 506 | 506 | 496 | 500 | 2,000 |
2010/03/11 | 515 | 515 | 510 | 510 | 300 |
2010/03/10 | 512 | 512 | 510 | 510 | 1,200 |
2010/03/09 | 515 | 515 | 510 | 514 | 5,600 |
2010/03/08 | 520 | 520 | 515 | 515 | 1,100 |
2010/03/05 | 521 | 521 | 521 | 521 | 2,500 |
2010/03/04 | 515 | 515 | 510 | 510 | 800 |
2010/03/03 | 524 | 524 | 512 | 523 | 6,500 |
2010/03/02 | 505 | 509 | 496 | 509 | 6,700 |
2010/03/01 | 508 | 508 | 498 | 498 | 2,800 |
2010/02/26 | 498 | 503 | 498 | 503 | 800 |
2010/02/25 | 504 | 506 | 497 | 497 | 1,500 |
2010/02/23 | 505 | 505 | 498 | 503 | 500 |
2010/02/22 | 500 | 503 | 500 | 501 | 2,200 |
2010/02/19 | 491 | 501 | 490 | 498 | 1,300 |
2010/02/18 | 492 | 496 | 492 | 496 | 200 |
2010/02/17 | 499 | 499 | 490 | 491 | 1,900 |
2010/02/16 | 505 | 505 | 492 | 500 | 2,200 |
2010/02/15 | 482 | 515 | 482 | 505 | 14,800 |
2010/02/12 | 457 | 459 | 455 | 455 | 900 |
2010/02/10 | 450 | 469 | 450 | 460 | 1,800 |
2010/02/09 | 447 | 453 | 441 | 453 | 2,600 |
2010/02/05 | 450 | 450 | 445 | 445 | 2,200 |
2010/02/04 | 454 | 454 | 453 | 453 | 700 |
2010/02/03 | 441 | 441 | 441 | 441 | 2,800 |
2010/02/02 | 442 | 442 | 442 | 442 | 500 |
2010/02/01 | 452 | 452 | 448 | 448 | 1,400 |
2010/01/29 | 452 | 454 | 450 | 453 | 2,300 |
2010/01/28 | 452 | 452 | 450 | 452 | 400 |
2010/01/27 | 450 | 450 | 450 | 450 | 300 |
2010/01/26 | 450 | 450 | 447 | 447 | 1,400 |
2010/01/25 | 445 | 455 | 445 | 455 | 800 |
2010/01/22 | 456 | 456 | 450 | 450 | 1,800 |
2010/01/21 | 459 | 460 | 459 | 460 | 800 |
2010/01/20 | 458 | 458 | 455 | 455 | 4,300 |
2010/01/19 | 456 | 460 | 455 | 456 | 1,000 |
2010/01/18 | 459 | 460 | 455 | 455 | 1,600 |
2010/01/15 | 444 | 450 | 444 | 450 | 4,400 |
2010/01/14 | 444 | 444 | 438 | 444 | 2,200 |
2010/01/13 | 435 | 444 | 435 | 440 | 1,000 |
2010/01/12 | 441 | 441 | 434 | 434 | 600 |
2010/01/08 | 449 | 449 | 441 | 441 | 1,900 |
2010/01/07 | 451 | 453 | 449 | 450 | 2,000 |
2010/01/06 | 456 | 460 | 450 | 460 | 1,500 |
2010/01/05 | 463 | 463 | 453 | 463 | 2,400 |
2010/01/04 | 465 | 466 | 460 | 460 | 3,700 |