6870 日本フェンオール(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,390 | 1,390 | 1,380 | 1,388 | 6,800 | 1,388 |
| 2022-09-27 | 1,390 | 1,392 | 1,388 | 1,388 | 1,800 | 1,388 |
| 2022-09-26 | 1,390 | 1,391 | 1,388 | 1,390 | 2,800 | 1,390 |
| 2022-09-22 | 1,388 | 1,391 | 1,387 | 1,390 | 1,800 | 1,390 |
| 2022-09-21 | 1,395 | 1,395 | 1,390 | 1,392 | 500 | 1,392 |
| 2022-09-20 | 1,390 | 1,392 | 1,388 | 1,390 | 1,400 | 1,390 |
| 2022-09-16 | 1,388 | 1,388 | 1,388 | 1,388 | 1,200 | 1,388 |
| 2022-09-15 | 1,386 | 1,390 | 1,385 | 1,388 | 2,300 | 1,388 |
| 2022-09-14 | 1,388 | 1,395 | 1,388 | 1,395 | 800 | 1,395 |
| 2022-09-13 | 1,390 | 1,390 | 1,389 | 1,390 | 500 | 1,390 |
| 2022-09-12 | 1,392 | 1,392 | 1,389 | 1,389 | 1,000 | 1,389 |
| 2022-09-09 | 1,389 | 1,390 | 1,385 | 1,390 | 900 | 1,390 |
| 2022-09-08 | 1,387 | 1,390 | 1,386 | 1,386 | 800 | 1,386 |
| 2022-09-07 | 1,390 | 1,390 | 1,388 | 1,390 | 400 | 1,390 |
| 2022-09-06 | 1,390 | 1,390 | 1,387 | 1,390 | 1,600 | 1,390 |
| 2022-09-05 | 1,385 | 1,395 | 1,385 | 1,388 | 1,500 | 1,388 |
| 2022-09-02 | 1,408 | 1,408 | 1,385 | 1,385 | 2,400 | 1,385 |
| 2022-09-01 | 1,410 | 1,410 | 1,408 | 1,408 | 1,500 | 1,408 |
| 2022-08-31 | 1,412 | 1,412 | 1,411 | 1,412 | 300 | 1,412 |
| 2022-08-30 | 1,411 | 1,412 | 1,411 | 1,411 | 500 | 1,411 |
| 2022-08-29 | 1,418 | 1,419 | 1,411 | 1,411 | 1,600 | 1,411 |
| 2022-08-26 | 1,410 | 1,418 | 1,410 | 1,418 | 300 | 1,418 |
| 2022-08-25 | - | - | - | 1,409 | - | 1,409 |
| 2022-08-24 | 1,414 | 1,414 | 1,409 | 1,409 | 300 | 1,409 |
| 2022-08-23 | 1,413 | 1,413 | 1,400 | 1,409 | 400 | 1,409 |
| 2022-08-22 | 1,412 | 1,415 | 1,404 | 1,410 | 5,500 | 1,410 |
| 2022-08-19 | 1,428 | 1,428 | 1,411 | 1,411 | 2,800 | 1,411 |
| 2022-08-18 | - | - | - | 1,428 | - | 1,428 |
| 2022-08-17 | 1,420 | 1,428 | 1,420 | 1,428 | 1,000 | 1,428 |
| 2022-08-16 | 1,412 | 1,418 | 1,411 | 1,418 | 500 | 1,418 |
| 2022-08-15 | 1,413 | 1,415 | 1,412 | 1,412 | 500 | 1,412 |
| 2022-08-12 | - | - | - | 1,412 | - | 1,412 |
| 2022-08-10 | - | - | - | 1,412 | - | 1,412 |
| 2022-08-09 | 1,412 | 1,412 | 1,412 | 1,412 | 400 | 1,412 |
| 2022-08-08 | 1,413 | 1,413 | 1,410 | 1,412 | 900 | 1,412 |
| 2022-08-05 | 1,409 | 1,420 | 1,409 | 1,413 | 600 | 1,413 |
| 2022-08-04 | 1,408 | 1,409 | 1,408 | 1,409 | 500 | 1,409 |
| 2022-08-03 | 1,409 | 1,409 | 1,408 | 1,408 | 500 | 1,408 |
| 2022-08-02 | 1,417 | 1,417 | 1,409 | 1,409 | 700 | 1,409 |
| 2022-08-01 | 1,418 | 1,418 | 1,400 | 1,410 | 1,900 | 1,410 |
| 2022-07-29 | 1,400 | 1,400 | 1,399 | 1,399 | 1,800 | 1,399 |
| 2022-07-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 |
| 2022-07-27 | 1,397 | 1,400 | 1,397 | 1,400 | 900 | 1,400 |
| 2022-07-26 | 1,397 | 1,397 | 1,397 | 1,397 | 100 | 1,397 |
| 2022-07-25 | 1,399 | 1,400 | 1,396 | 1,396 | 900 | 1,396 |
| 2022-07-22 | 1,389 | 1,397 | 1,380 | 1,397 | 1,100 | 1,397 |
| 2022-07-21 | 1,381 | 1,398 | 1,366 | 1,380 | 7,600 | 1,380 |
| 2022-07-20 | 1,398 | 1,398 | 1,382 | 1,398 | 2,200 | 1,398 |
| 2022-07-19 | 1,388 | 1,390 | 1,388 | 1,390 | 600 | 1,390 |
| 2022-07-15 | 1,390 | 1,390 | 1,388 | 1,388 | 500 | 1,388 |
| 2022-07-14 | 1,386 | 1,390 | 1,384 | 1,390 | 1,300 | 1,390 |
| 2022-07-13 | 1,388 | 1,395 | 1,387 | 1,387 | 1,400 | 1,387 |
| 2022-07-12 | 1,390 | 1,396 | 1,382 | 1,388 | 3,500 | 1,388 |
| 2022-07-11 | 1,396 | 1,396 | 1,387 | 1,389 | 4,200 | 1,389 |
| 2022-07-08 | 1,396 | 1,400 | 1,386 | 1,396 | 10,100 | 1,396 |
| 2022-07-07 | 1,399 | 1,399 | 1,386 | 1,396 | 11,900 | 1,396 |
| 2022-07-06 | 1,395 | 1,399 | 1,395 | 1,399 | 1,300 | 1,399 |
| 2022-07-05 | 1,392 | 1,395 | 1,392 | 1,395 | 1,600 | 1,395 |
| 2022-07-04 | 1,397 | 1,397 | 1,392 | 1,392 | 1,300 | 1,392 |
| 2022-07-01 | 1,385 | 1,385 | 1,385 | 1,385 | 1,600 | 1,385 |
| 2022-06-30 | 1,381 | 1,385 | 1,381 | 1,385 | 1,000 | 1,385 |
| 2022-06-29 | 1,381 | 1,381 | 1,381 | 1,381 | 800 | 1,381 |
| 2022-06-28 | 1,376 | 1,380 | 1,376 | 1,380 | 300 | 1,380 |
| 2022-06-27 | 1,366 | 1,370 | 1,366 | 1,370 | 1,000 | 1,370 |
| 2022-06-24 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 1,360 |
| 2022-06-23 | 1,358 | 1,380 | 1,358 | 1,380 | 1,200 | 1,380 |
| 2022-06-22 | 1,360 | 1,360 | 1,358 | 1,358 | 200 | 1,358 |
| 2022-06-21 | 1,351 | 1,360 | 1,351 | 1,360 | 500 | 1,360 |
| 2022-06-20 | 1,364 | 1,364 | 1,352 | 1,352 | 1,600 | 1,352 |
| 2022-06-17 | - | - | - | 1,364 | - | 1,364 |
| 2022-06-16 | 1,364 | 1,364 | 1,364 | 1,364 | 100 | 1,364 |
| 2022-06-15 | 1,364 | 1,364 | 1,364 | 1,364 | 2,600 | 1,364 |
| 2022-06-14 | 1,361 | 1,361 | 1,361 | 1,361 | 100 | 1,361 |
| 2022-06-13 | 1,361 | 1,391 | 1,361 | 1,361 | 800 | 1,361 |
| 2022-06-10 | 1,381 | 1,381 | 1,378 | 1,378 | 300 | 1,378 |
| 2022-06-09 | 1,385 | 1,386 | 1,381 | 1,381 | 1,200 | 1,381 |
| 2022-06-08 | 1,388 | 1,388 | 1,382 | 1,382 | 1,800 | 1,382 |
| 2022-06-07 | 1,389 | 1,389 | 1,388 | 1,388 | 200 | 1,388 |
| 2022-06-06 | 1,385 | 1,392 | 1,382 | 1,382 | 600 | 1,382 |
| 2022-06-03 | 1,398 | 1,398 | 1,390 | 1,390 | 500 | 1,390 |
| 2022-06-02 | 1,384 | 1,398 | 1,384 | 1,398 | 300 | 1,398 |
| 2022-06-01 | 1,375 | 1,398 | 1,375 | 1,378 | 500 | 1,378 |
| 2022-05-31 | 1,368 | 1,368 | 1,363 | 1,363 | 500 | 1,363 |
| 2022-05-30 | 1,373 | 1,383 | 1,330 | 1,330 | 6,500 | 1,330 |
| 2022-05-27 | 1,366 | 1,389 | 1,365 | 1,383 | 3,400 | 1,383 |
| 2022-05-26 | 1,354 | 1,370 | 1,354 | 1,365 | 1,200 | 1,365 |
| 2022-05-25 | 1,370 | 1,370 | 1,350 | 1,354 | 2,900 | 1,354 |
| 2022-05-24 | 1,366 | 1,370 | 1,360 | 1,370 | 2,400 | 1,370 |
| 2022-05-23 | 1,382 | 1,382 | 1,382 | 1,370 | 1,500 | 1,370 |
| 2022-05-20 | 1,382 | 1,382 | 1,382 | 1,382 | 400 | 1,382 |
| 2022-05-19 | 1,391 | 1,396 | 1,379 | 1,391 | 4,100 | 1,391 |
| 2022-05-18 | 1,400 | 1,400 | 1,395 | 1,400 | 2,900 | 1,400 |
| 2022-05-17 | 1,386 | 1,395 | 1,386 | 1,395 | 400 | 1,395 |
| 2022-05-16 | 1,382 | 1,391 | 1,382 | 1,391 | 600 | 1,391 |
| 2022-05-13 | 1,395 | 1,395 | 1,386 | 1,386 | 400 | 1,386 |
| 2022-05-12 | 1,397 | 1,398 | 1,396 | 1,396 | 600 | 1,396 |
| 2022-05-11 | 1,398 | 1,398 | 1,398 | 1,398 | 200 | 1,398 |
| 2022-05-10 | 1,375 | 1,400 | 1,375 | 1,382 | 500 | 1,382 |
| 2022-05-09 | 1,397 | 1,400 | 1,397 | 1,397 | 600 | 1,397 |
| 2022-05-06 | 1,394 | 1,400 | 1,394 | 1,397 | 1,300 | 1,397 |
| 2022-05-02 | 1,400 | 1,400 | 1,391 | 1,394 | 5,400 | 1,394 |
| 2022-04-28 | 1,395 | 1,400 | 1,395 | 1,400 | 3,500 | 1,400 |
| 2022-04-27 | 1,375 | 1,395 | 1,375 | 1,395 | 900 | 1,395 |
| 2022-04-26 | 1,360 | 1,380 | 1,359 | 1,375 | 1,800 | 1,375 |
| 2022-04-25 | 1,360 | 1,360 | 1,351 | 1,357 | 2,000 | 1,357 |
| 2022-04-22 | 1,355 | 1,360 | 1,343 | 1,360 | 1,400 | 1,360 |
| 2022-04-21 | 1,307 | 1,354 | 1,307 | 1,354 | 3,700 | 1,354 |
| 2022-04-20 | 1,323 | 1,331 | 1,259 | 1,301 | 12,700 | 1,301 |
| 2022-04-19 | 1,340 | 1,340 | 1,307 | 1,321 | 6,400 | 1,321 |
| 2022-04-18 | 1,352 | 1,352 | 1,335 | 1,340 | 6,300 | 1,340 |
| 2022-04-15 | 1,370 | 1,370 | 1,354 | 1,356 | 5,100 | 1,356 |
| 2022-04-14 | 1,383 | 1,385 | 1,373 | 1,373 | 1,600 | 1,373 |
| 2022-04-13 | 1,391 | 1,391 | 1,380 | 1,389 | 1,000 | 1,389 |
| 2022-04-12 | 1,410 | 1,410 | 1,392 | 1,393 | 5,300 | 1,393 |
| 2022-04-11 | 1,422 | 1,433 | 1,422 | 1,422 | 1,000 | 1,422 |
| 2022-04-08 | 1,425 | 1,433 | 1,425 | 1,430 | 700 | 1,430 |
| 2022-04-07 | 1,426 | 1,434 | 1,422 | 1,422 | 1,200 | 1,422 |
| 2022-04-06 | 1,420 | 1,431 | 1,419 | 1,426 | 3,700 | 1,426 |
| 2022-04-05 | 1,445 | 1,447 | 1,435 | 1,442 | 4,300 | 1,442 |
| 2022-04-04 | 1,449 | 1,449 | 1,446 | 1,447 | 2,900 | 1,447 |
| 2022-04-01 | 1,443 | 1,454 | 1,437 | 1,447 | 8,900 | 1,447 |
| 2022-03-31 | 1,450 | 1,455 | 1,443 | 1,447 | 14,300 | 1,447 |
| 2022-03-30 | 1,450 | 1,450 | 1,447 | 1,450 | 2,400 | 1,450 |
| 2022-03-29 | 1,443 | 1,451 | 1,443 | 1,450 | 10,000 | 1,450 |
| 2022-03-28 | 1,446 | 1,446 | 1,445 | 1,445 | 4,500 | 1,445 |
| 2022-03-25 | 1,445 | 1,450 | 1,445 | 1,445 | 800 | 1,445 |
| 2022-03-24 | 1,441 | 1,449 | 1,439 | 1,445 | 1,600 | 1,445 |
| 2022-03-23 | 1,444 | 1,450 | 1,440 | 1,445 | 5,800 | 1,445 |
| 2022-03-22 | 1,450 | 1,450 | 1,425 | 1,445 | 2,600 | 1,445 |
| 2022-03-18 | 1,455 | 1,455 | 1,445 | 1,445 | 7,500 | 1,445 |
| 2022-03-17 | 1,473 | 1,475 | 1,468 | 1,475 | 1,500 | 1,475 |
| 2022-03-16 | 1,476 | 1,483 | 1,473 | 1,473 | 1,000 | 1,473 |
| 2022-03-15 | 1,466 | 1,476 | 1,466 | 1,476 | 1,200 | 1,476 |
| 2022-03-14 | 1,445 | 1,494 | 1,445 | 1,476 | 2,700 | 1,476 |
| 2022-03-11 | 1,475 | 1,487 | 1,472 | 1,475 | 1,200 | 1,475 |
| 2022-03-10 | 1,475 | 1,487 | 1,475 | 1,481 | 1,800 | 1,481 |
| 2022-03-09 | 1,471 | 1,481 | 1,470 | 1,481 | 3,300 | 1,481 |
| 2022-03-08 | 1,472 | 1,480 | 1,472 | 1,480 | 1,200 | 1,480 |
| 2022-03-07 | 1,490 | 1,494 | 1,480 | 1,480 | 2,900 | 1,480 |
| 2022-03-04 | 1,483 | 1,497 | 1,483 | 1,495 | 1,300 | 1,495 |
| 2022-03-03 | 1,495 | 1,497 | 1,490 | 1,490 | 400 | 1,490 |
| 2022-03-02 | 1,493 | 1,499 | 1,491 | 1,495 | 2,800 | 1,495 |
| 2022-03-01 | 1,481 | 1,493 | 1,481 | 1,493 | 1,300 | 1,493 |
| 2022-02-28 | 1,477 | 1,481 | 1,468 | 1,481 | 2,000 | 1,481 |
| 2022-02-25 | 1,488 | 1,488 | 1,467 | 1,467 | 600 | 1,467 |
| 2022-02-24 | 1,500 | 1,502 | 1,467 | 1,489 | 2,800 | 1,489 |
| 2022-02-22 | 1,492 | 1,500 | 1,459 | 1,500 | 4,100 | 1,500 |
| 2022-02-21 | 1,469 | 1,497 | 1,469 | 1,492 | 3,300 | 1,492 |
| 2022-02-18 | 1,490 | 1,502 | 1,490 | 1,499 | 700 | 1,499 |
| 2022-02-17 | 1,493 | 1,505 | 1,491 | 1,491 | 1,000 | 1,491 |
| 2022-02-16 | 1,492 | 1,502 | 1,484 | 1,501 | 2,200 | 1,501 |
| 2022-02-15 | 1,475 | 1,491 | 1,475 | 1,484 | 1,200 | 1,484 |
| 2022-02-14 | 1,476 | 1,492 | 1,471 | 1,490 | 1,600 | 1,490 |
| 2022-02-10 | 1,472 | 1,493 | 1,472 | 1,479 | 4,200 | 1,479 |
| 2022-02-09 | 1,483 | 1,498 | 1,483 | 1,486 | 2,400 | 1,486 |
| 2022-02-08 | 1,486 | 1,498 | 1,486 | 1,487 | 300 | 1,487 |
| 2022-02-07 | 1,461 | 1,501 | 1,461 | 1,483 | 6,600 | 1,483 |
| 2022-02-04 | 1,502 | 1,502 | 1,501 | 1,501 | 300 | 1,501 |
| 2022-02-03 | 1,499 | 1,505 | 1,494 | 1,505 | 1,400 | 1,505 |
| 2022-02-02 | 1,503 | 1,507 | 1,482 | 1,499 | 2,900 | 1,499 |
| 2022-02-01 | 1,503 | 1,509 | 1,490 | 1,490 | 1,800 | 1,490 |
| 2022-01-31 | 1,502 | 1,502 | 1,497 | 1,499 | 1,100 | 1,499 |
| 2022-01-28 | 1,482 | 1,498 | 1,479 | 1,498 | 1,400 | 1,498 |
| 2022-01-27 | 1,524 | 1,524 | 1,461 | 1,486 | 6,600 | 1,486 |
| 2022-01-26 | 1,517 | 1,531 | 1,514 | 1,514 | 2,300 | 1,514 |
| 2022-01-25 | 1,513 | 1,530 | 1,500 | 1,517 | 6,700 | 1,517 |
| 2022-01-24 | 1,501 | 1,525 | 1,501 | 1,523 | 1,100 | 1,523 |
| 2022-01-21 | 1,497 | 1,521 | 1,480 | 1,521 | 4,800 | 1,521 |
| 2022-01-20 | 1,510 | 1,523 | 1,500 | 1,516 | 7,300 | 1,516 |
| 2022-01-19 | 1,518 | 1,529 | 1,501 | 1,519 | 4,000 | 1,519 |
| 2022-01-18 | 1,520 | 1,534 | 1,501 | 1,522 | 5,000 | 1,522 |
| 2022-01-17 | 1,537 | 1,540 | 1,520 | 1,524 | 4,600 | 1,524 |
| 2022-01-14 | 1,544 | 1,544 | 1,527 | 1,537 | 3,200 | 1,537 |
| 2022-01-13 | 1,539 | 1,544 | 1,529 | 1,544 | 1,700 | 1,544 |
| 2022-01-12 | 1,548 | 1,548 | 1,530 | 1,538 | 2,100 | 1,538 |
| 2022-01-11 | 1,540 | 1,548 | 1,532 | 1,532 | 5,300 | 1,532 |
| 2022-01-07 | 1,529 | 1,568 | 1,528 | 1,542 | 2,500 | 1,542 |
| 2022-01-06 | 1,542 | 1,560 | 1,502 | 1,537 | 14,200 | 1,537 |
| 2022-01-05 | 1,594 | 1,597 | 1,527 | 1,562 | 4,600 | 1,562 |
| 2022-01-04 | 1,602 | 1,602 | 1,563 | 1,591 | 7,700 | 1,591 |
分割・併合履歴 ： なし
