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 |
---|---|---|---|---|---|
2011/12/30 | 551 | 556 | 544 | 556 | 2,200 |
2011/12/29 | 549 | 557 | 541 | 550 | 2,600 |
2011/12/28 | 537 | 560 | 537 | 560 | 7,500 |
2011/12/27 | 584 | 593 | 584 | 590 | 4,700 |
2011/12/26 | 590 | 595 | 579 | 585 | 4,300 |
2011/12/22 | 593 | 593 | 590 | 590 | 6,800 |
2011/12/21 | 590 | 595 | 588 | 595 | 1,600 |
2011/12/20 | 592 | 592 | 590 | 590 | 1,100 |
2011/12/19 | 595 | 595 | 590 | 595 | 1,500 |
2011/12/16 | 590 | 595 | 590 | 595 | 400 |
2011/12/15 | 583 | 589 | 582 | 589 | 400 |
2011/12/14 | 590 | 593 | 581 | 586 | 1,300 |
2011/12/13 | 591 | 596 | 580 | 596 | 2,900 |
2011/12/12 | 586 | 593 | 586 | 593 | 900 |
2011/12/09 | 585 | 585 | 585 | 585 | 1,300 |
2011/12/08 | 584 | 585 | 583 | 585 | 1,400 |
2011/12/07 | 584 | 584 | 580 | 584 | 800 |
2011/12/06 | 585 | 587 | 580 | 580 | 2,100 |
2011/12/05 | 580 | 585 | 580 | 583 | 5,700 |
2011/12/02 | 579 | 579 | 572 | 579 | 1,100 |
2011/12/01 | 570 | 578 | 570 | 578 | 4,000 |
2011/11/30 | 575 | 575 | 568 | 570 | 5,100 |
2011/11/29 | 575 | 575 | 565 | 570 | 1,500 |
2011/11/28 | 565 | 566 | 565 | 565 | 1,500 |
2011/11/25 | 555 | 565 | 555 | 565 | 600 |
2011/11/24 | 555 | 566 | 552 | 552 | 2,600 |
2011/11/22 | 570 | 570 | 556 | 556 | 200 |
2011/11/21 | 570 | 570 | 564 | 564 | 200 |
2011/11/18 | 560 | 570 | 560 | 570 | 1,100 |
2011/11/17 | 570 | 570 | 570 | 570 | 100 |
2011/11/16 | 0 | 0 | 0 | 575 | 0 |
2011/11/15 | 555 | 575 | 555 | 575 | 500 |
2011/11/14 | 558 | 558 | 555 | 555 | 1,400 |
2011/11/11 | 555 | 558 | 555 | 555 | 1,500 |
2011/11/10 | 565 | 565 | 559 | 559 | 900 |
2011/11/09 | 571 | 571 | 560 | 563 | 1,600 |
2011/11/08 | 572 | 572 | 570 | 570 | 200 |
2011/11/07 | 585 | 585 | 585 | 585 | 1,700 |
2011/11/04 | 570 | 575 | 570 | 575 | 400 |
2011/11/02 | 575 | 575 | 570 | 575 | 2,800 |
2011/11/01 | 575 | 575 | 571 | 571 | 1,200 |
2011/10/31 | 577 | 577 | 577 | 577 | 100 |
2011/10/28 | 572 | 572 | 570 | 570 | 1,900 |
2011/10/27 | 570 | 571 | 570 | 571 | 1,600 |
2011/10/26 | 575 | 576 | 575 | 576 | 1,400 |
2011/10/25 | 566 | 576 | 566 | 576 | 200 |
2011/10/24 | 0 | 0 | 0 | 572 | 0 |
2011/10/21 | 563 | 572 | 563 | 572 | 600 |
2011/10/20 | 570 | 570 | 565 | 565 | 900 |
2011/10/19 | 570 | 570 | 568 | 568 | 900 |
2011/10/18 | 570 | 573 | 570 | 573 | 200 |
2011/10/17 | 570 | 570 | 570 | 570 | 300 |
2011/10/14 | 570 | 573 | 570 | 570 | 2,100 |
2011/10/13 | 574 | 574 | 567 | 567 | 1,100 |
2011/10/12 | 570 | 574 | 570 | 574 | 900 |
2011/10/11 | 562 | 573 | 562 | 573 | 1,000 |
2011/10/07 | 564 | 564 | 564 | 564 | 100 |
2011/10/06 | 0 | 0 | 0 | 554 | 0 |
2011/10/05 | 560 | 560 | 554 | 554 | 2,300 |
2011/10/04 | 560 | 560 | 559 | 560 | 1,200 |
2011/10/03 | 558 | 565 | 555 | 565 | 2,200 |
2011/09/30 | 569 | 569 | 554 | 560 | 1,500 |
2011/09/29 | 563 | 569 | 562 | 569 | 500 |
2011/09/28 | 563 | 563 | 560 | 563 | 1,400 |
2011/09/27 | 536 | 563 | 536 | 563 | 2,500 |
2011/09/26 | 564 | 564 | 564 | 564 | 600 |
2011/09/22 | 555 | 565 | 555 | 565 | 500 |
2011/09/21 | 557 | 557 | 557 | 557 | 300 |
2011/09/20 | 550 | 564 | 550 | 564 | 3,100 |
2011/09/16 | 557 | 565 | 556 | 565 | 1,200 |
2011/09/15 | 556 | 561 | 556 | 557 | 800 |
2011/09/14 | 567 | 569 | 555 | 555 | 1,500 |
2011/09/13 | 566 | 566 | 563 | 563 | 200 |
2011/09/12 | 568 | 568 | 568 | 568 | 1,000 |
2011/09/09 | 0 | 0 | 0 | 567 | 0 |
2011/09/08 | 566 | 567 | 560 | 567 | 500 |
2011/09/07 | 562 | 567 | 550 | 567 | 1,400 |
2011/09/06 | 0 | 0 | 0 | 564 | 0 |
2011/09/05 | 567 | 568 | 541 | 564 | 4,500 |
2011/09/02 | 562 | 566 | 560 | 566 | 1,000 |
2011/09/01 | 561 | 561 | 561 | 561 | 1,000 |
2011/08/31 | 562 | 562 | 561 | 561 | 300 |
2011/08/30 | 560 | 560 | 560 | 560 | 800 |
2011/08/29 | 560 | 560 | 552 | 552 | 1,000 |
2011/08/26 | 562 | 565 | 560 | 560 | 500 |
2011/08/25 | 552 | 560 | 552 | 560 | 200 |
2011/08/24 | 552 | 552 | 552 | 552 | 200 |
2011/08/23 | 550 | 550 | 550 | 550 | 400 |
2011/08/22 | 550 | 550 | 550 | 550 | 500 |
2011/08/19 | 550 | 572 | 550 | 550 | 1,900 |
2011/08/18 | 565 | 565 | 560 | 560 | 1,700 |
2011/08/17 | 573 | 573 | 570 | 570 | 300 |
2011/08/16 | 570 | 574 | 570 | 573 | 2,400 |
2011/08/15 | 574 | 574 | 574 | 574 | 1,100 |
2011/08/12 | 0 | 0 | 0 | 565 | 0 |
2011/08/11 | 556 | 570 | 556 | 565 | 800 |
2011/08/10 | 558 | 575 | 558 | 575 | 2,200 |
2011/08/09 | 546 | 549 | 535 | 549 | 2,700 |
2011/08/08 | 577 | 577 | 550 | 574 | 5,200 |
2011/08/05 | 575 | 575 | 558 | 575 | 3,100 |
2011/08/04 | 582 | 582 | 582 | 582 | 100 |
2011/08/03 | 580 | 582 | 572 | 573 | 2,000 |
2011/08/02 | 584 | 584 | 580 | 580 | 800 |
2011/08/01 | 590 | 590 | 584 | 584 | 1,600 |
2011/07/29 | 586 | 588 | 586 | 586 | 800 |
2011/07/28 | 583 | 586 | 581 | 586 | 600 |
2011/07/27 | 589 | 589 | 583 | 583 | 700 |
2011/07/26 | 587 | 587 | 587 | 587 | 1,300 |
2011/07/25 | 593 | 593 | 591 | 591 | 1,600 |
2011/07/22 | 590 | 593 | 585 | 593 | 600 |
2011/07/21 | 590 | 590 | 590 | 590 | 100 |
2011/07/20 | 588 | 590 | 579 | 590 | 1,600 |
2011/07/19 | 589 | 589 | 589 | 589 | 800 |
2011/07/15 | 579 | 579 | 579 | 579 | 1,100 |
2011/07/14 | 583 | 583 | 583 | 583 | 100 |
2011/07/13 | 586 | 586 | 583 | 585 | 900 |
2011/07/12 | 577 | 577 | 576 | 576 | 500 |
2011/07/11 | 585 | 585 | 583 | 583 | 400 |
2011/07/08 | 590 | 594 | 581 | 586 | 3,400 |
2011/07/07 | 592 | 592 | 585 | 585 | 4,700 |
2011/07/06 | 590 | 590 | 585 | 585 | 2,000 |
2011/07/05 | 592 | 596 | 570 | 583 | 16,700 |
2011/07/04 | 580 | 589 | 580 | 588 | 3,400 |
2011/07/01 | 583 | 583 | 580 | 580 | 2,800 |
2011/06/30 | 585 | 585 | 576 | 577 | 3,800 |
2011/06/29 | 586 | 588 | 584 | 584 | 2,000 |
2011/06/28 | 584 | 585 | 580 | 584 | 2,200 |
2011/06/27 | 580 | 580 | 577 | 580 | 400 |
2011/06/24 | 577 | 577 | 577 | 577 | 100 |
2011/06/23 | 582 | 582 | 561 | 573 | 4,200 |
2011/06/22 | 575 | 580 | 575 | 579 | 3,100 |
2011/06/21 | 575 | 575 | 575 | 575 | 500 |
2011/06/20 | 570 | 570 | 570 | 570 | 700 |
2011/06/17 | 573 | 573 | 564 | 564 | 500 |
2011/06/16 | 566 | 575 | 565 | 565 | 2,800 |
2011/06/15 | 574 | 576 | 574 | 576 | 1,800 |
2011/06/14 | 566 | 575 | 566 | 574 | 1,200 |
2011/06/13 | 544 | 575 | 544 | 562 | 8,200 |
2011/06/10 | 560 | 570 | 541 | 570 | 2,800 |
2011/06/09 | 568 | 578 | 561 | 561 | 2,200 |
2011/06/08 | 569 | 575 | 569 | 572 | 800 |
2011/06/07 | 580 | 580 | 571 | 571 | 3,600 |
2011/06/06 | 578 | 578 | 572 | 572 | 3,300 |
2011/06/03 | 570 | 580 | 563 | 573 | 2,200 |
2011/06/02 | 565 | 565 | 563 | 563 | 1,400 |
2011/06/01 | 570 | 575 | 565 | 565 | 5,100 |
2011/05/31 | 560 | 568 | 560 | 564 | 4,800 |
2011/05/30 | 550 | 570 | 550 | 556 | 10,300 |
2011/05/27 | 544 | 550 | 537 | 550 | 4,700 |
2011/05/26 | 540 | 543 | 540 | 543 | 1,200 |
2011/05/25 | 540 | 547 | 533 | 533 | 2,400 |
2011/05/24 | 531 | 535 | 530 | 530 | 2,300 |
2011/05/23 | 541 | 541 | 534 | 534 | 3,200 |
2011/05/20 | 543 | 547 | 541 | 541 | 2,500 |
2011/05/19 | 542 | 550 | 542 | 542 | 3,700 |
2011/05/18 | 540 | 542 | 540 | 542 | 800 |
2011/05/17 | 551 | 551 | 540 | 540 | 6,500 |
2011/05/16 | 560 | 560 | 550 | 550 | 3,200 |
2011/05/13 | 562 | 562 | 555 | 555 | 2,900 |
2011/05/12 | 570 | 570 | 562 | 562 | 8,000 |
2011/05/11 | 573 | 574 | 567 | 570 | 3,200 |
2011/05/10 | 569 | 575 | 566 | 566 | 3,800 |
2011/05/09 | 565 | 574 | 562 | 563 | 3,200 |
2011/05/06 | 583 | 583 | 559 | 559 | 19,700 |
2011/05/02 | 551 | 558 | 551 | 556 | 2,700 |
2011/04/28 | 550 | 558 | 548 | 550 | 9,600 |
2011/04/27 | 540 | 549 | 540 | 548 | 10,100 |
2011/04/26 | 519 | 559 | 519 | 539 | 31,300 |
2011/04/25 | 522 | 523 | 518 | 518 | 1,300 |
2011/04/22 | 525 | 525 | 520 | 520 | 300 |
2011/04/21 | 517 | 523 | 515 | 523 | 3,500 |
2011/04/20 | 515 | 524 | 514 | 517 | 5,700 |
2011/04/19 | 520 | 520 | 515 | 515 | 1,200 |
2011/04/18 | 520 | 524 | 520 | 520 | 1,500 |
2011/04/15 | 519 | 522 | 517 | 517 | 1,100 |
2011/04/14 | 515 | 520 | 512 | 514 | 1,200 |
2011/04/13 | 522 | 530 | 506 | 516 | 12,400 |
2011/04/12 | 535 | 535 | 527 | 527 | 4,300 |
2011/04/11 | 532 | 536 | 529 | 535 | 6,800 |
2011/04/08 | 531 | 531 | 522 | 529 | 6,800 |
2011/04/07 | 539 | 539 | 530 | 531 | 2,800 |
2011/04/06 | 553 | 553 | 540 | 540 | 3,500 |
2011/04/05 | 569 | 569 | 543 | 543 | 3,900 |
2011/04/04 | 562 | 568 | 552 | 552 | 4,200 |
2011/04/01 | 550 | 562 | 550 | 560 | 2,400 |
2011/03/31 | 545 | 549 | 543 | 549 | 2,400 |
2011/03/30 | 536 | 540 | 535 | 540 | 2,300 |
2011/03/29 | 541 | 541 | 531 | 535 | 3,300 |
2011/03/28 | 570 | 575 | 540 | 549 | 3,200 |
2011/03/25 | 575 | 575 | 560 | 570 | 2,600 |
2011/03/24 | 560 | 575 | 560 | 575 | 1,500 |
2011/03/23 | 565 | 571 | 565 | 570 | 2,300 |
2011/03/22 | 550 | 590 | 546 | 571 | 7,100 |
2011/03/18 | 501 | 530 | 501 | 515 | 5,600 |
2011/03/17 | 460 | 500 | 460 | 500 | 2,500 |
2011/03/16 | 440 | 489 | 440 | 480 | 10,100 |
2011/03/15 | 506 | 506 | 420 | 428 | 16,800 |
2011/03/14 | 510 | 530 | 505 | 520 | 15,500 |
2011/03/11 | 586 | 586 | 584 | 586 | 2,700 |
2011/03/10 | 594 | 594 | 585 | 590 | 3,900 |
2011/03/09 | 598 | 601 | 596 | 596 | 3,100 |
2011/03/08 | 601 | 604 | 600 | 600 | 2,200 |
2011/03/07 | 610 | 610 | 600 | 601 | 17,600 |
2011/03/04 | 602 | 602 | 598 | 600 | 1,100 |
2011/03/03 | 600 | 603 | 595 | 597 | 2,000 |
2011/03/02 | 606 | 607 | 604 | 607 | 2,900 |
2011/03/01 | 602 | 606 | 601 | 606 | 9,500 |
2011/02/28 | 595 | 600 | 594 | 600 | 2,100 |
2011/02/25 | 592 | 594 | 590 | 594 | 3,200 |
2011/02/24 | 605 | 605 | 591 | 603 | 1,500 |
2011/02/23 | 590 | 593 | 590 | 592 | 2,600 |
2011/02/22 | 602 | 605 | 595 | 602 | 3,300 |
2011/02/21 | 600 | 608 | 600 | 601 | 4,300 |
2011/02/18 | 607 | 610 | 601 | 602 | 1,600 |
2011/02/17 | 596 | 609 | 596 | 600 | 7,100 |
2011/02/16 | 588 | 600 | 588 | 590 | 5,700 |
2011/02/15 | 595 | 595 | 586 | 590 | 7,300 |
2011/02/14 | 620 | 620 | 594 | 600 | 18,400 |
2011/02/10 | 561 | 563 | 551 | 563 | 1,200 |
2011/02/09 | 566 | 566 | 566 | 566 | 400 |
2011/02/08 | 566 | 570 | 566 | 566 | 2,200 |
2011/02/07 | 565 | 565 | 560 | 564 | 2,900 |
2011/02/04 | 565 | 565 | 560 | 560 | 1,400 |
2011/02/03 | 565 | 565 | 562 | 565 | 2,800 |
2011/02/02 | 561 | 564 | 561 | 564 | 1,900 |
2011/02/01 | 549 | 549 | 548 | 548 | 1,300 |
2011/01/31 | 551 | 555 | 549 | 555 | 2,500 |
2011/01/28 | 565 | 565 | 548 | 551 | 2,800 |
2011/01/27 | 570 | 574 | 528 | 565 | 7,900 |
2011/01/26 | 573 | 573 | 568 | 570 | 5,200 |
2011/01/25 | 577 | 577 | 571 | 571 | 2,400 |
2011/01/24 | 579 | 579 | 570 | 577 | 1,200 |
2011/01/21 | 578 | 578 | 565 | 570 | 6,400 |
2011/01/20 | 584 | 585 | 579 | 579 | 2,200 |
2011/01/19 | 579 | 585 | 577 | 584 | 10,100 |
2011/01/18 | 578 | 579 | 578 | 579 | 1,900 |
2011/01/17 | 577 | 580 | 575 | 578 | 4,700 |
2011/01/14 | 580 | 580 | 578 | 580 | 2,400 |
2011/01/13 | 580 | 581 | 580 | 580 | 1,300 |
2011/01/12 | 581 | 583 | 580 | 580 | 2,200 |
2011/01/11 | 581 | 589 | 580 | 580 | 3,100 |
2011/01/07 | 581 | 586 | 580 | 585 | 2,800 |
2011/01/06 | 580 | 589 | 575 | 586 | 5,800 |
2011/01/05 | 580 | 587 | 580 | 581 | 4,000 |
2011/01/04 | 582 | 584 | 574 | 578 | 4,200 |