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
2022-05-191,3911,3961,3791,3914,1001,391
2022-05-181,4001,4001,3951,4002,9001,400
2022-05-171,3861,3951,3861,3954001,395
2022-05-161,3821,3911,3821,3916001,391
2022-05-131,3951,3951,3861,3864001,386
2022-05-121,3971,3981,3961,3966001,396
2022-05-111,3981,3981,3981,3982001,398
2022-05-101,3751,4001,3751,3825001,382
2022-05-091,3971,4001,3971,3976001,397
2022-05-061,3941,4001,3941,3971,3001,397
2022-05-021,4001,4001,3911,3945,4001,394
2022-04-281,3951,4001,3951,4003,5001,400
2022-04-271,3751,3951,3751,3959001,395
2022-04-261,3601,3801,3591,3751,8001,375
2022-04-251,3601,3601,3511,3572,0001,357
2022-04-221,3551,3601,3431,3601,4001,360
2022-04-211,3071,3541,3071,3543,7001,354
2022-04-201,3231,3311,2591,30112,7001,301
2022-04-191,3401,3401,3071,3216,4001,321
2022-04-181,3521,3521,3351,3406,3001,340
2022-04-151,3701,3701,3541,3565,1001,356
2022-04-141,3831,3851,3731,3731,6001,373
2022-04-131,3911,3911,3801,3891,0001,389
2022-04-121,4101,4101,3921,3935,3001,393
2022-04-111,4221,4331,4221,4221,0001,422
2022-04-081,4251,4331,4251,4307001,430
2022-04-071,4261,4341,4221,4221,2001,422
2022-04-061,4201,4311,4191,4263,7001,426
2022-04-051,4451,4471,4351,4424,3001,442
2022-04-041,4491,4491,4461,4472,9001,447
2022-04-011,4431,4541,4371,4478,9001,447
2022-03-311,4501,4551,4431,44714,3001,447
2022-03-301,4501,4501,4471,4502,4001,450
2022-03-291,4431,4511,4431,45010,0001,450
2022-03-281,4461,4461,4451,4454,5001,445
2022-03-251,4451,4501,4451,4458001,445
2022-03-241,4411,4491,4391,4451,6001,445
2022-03-231,4441,4501,4401,4455,8001,445
2022-03-221,4501,4501,4251,4452,6001,445
2022-03-181,4551,4551,4451,4457,5001,445
2022-03-171,4731,4751,4681,4751,5001,475
2022-03-161,4761,4831,4731,4731,0001,473
2022-03-151,4661,4761,4661,4761,2001,476
2022-03-141,4451,4941,4451,4762,7001,476
2022-03-111,4751,4871,4721,4751,2001,475
2022-03-101,4751,4871,4751,4811,8001,481
2022-03-091,4711,4811,4701,4813,3001,481
2022-03-081,4721,4801,4721,4801,2001,480
2022-03-071,4901,4941,4801,4802,9001,480
2022-03-041,4831,4971,4831,4951,3001,495
2022-03-031,4951,4971,4901,4904001,490
2022-03-021,4931,4991,4911,4952,8001,495
2022-03-011,4811,4931,4811,4931,3001,493
2022-02-281,4771,4811,4681,4812,0001,481
2022-02-251,4881,4881,4671,4676001,467
2022-02-241,5001,5021,4671,4892,8001,489
2022-02-221,4921,5001,4591,5004,1001,500
2022-02-211,4691,4971,4691,4923,3001,492
2022-02-181,4901,5021,4901,4997001,499
2022-02-171,4931,5051,4911,4911,0001,491
2022-02-161,4921,5021,4841,5012,2001,501
2022-02-151,4751,4911,4751,4841,2001,484
2022-02-141,4761,4921,4711,4901,6001,490
2022-02-101,4721,4931,4721,4794,2001,479
2022-02-091,4831,4981,4831,4862,4001,486
2022-02-081,4861,4981,4861,4873001,487
2022-02-071,4611,5011,4611,4836,6001,483
2022-02-041,5021,5021,5011,5013001,501
2022-02-031,4991,5051,4941,5051,4001,505
2022-02-021,5031,5071,4821,4992,9001,499
2022-02-011,5031,5091,4901,4901,8001,490
2022-01-311,5021,5021,4971,4991,1001,499
2022-01-281,4821,4981,4791,4981,4001,498
2022-01-271,5241,5241,4611,4866,6001,486
2022-01-261,5171,5311,5141,5142,3001,514
2022-01-251,5131,5301,5001,5176,7001,517
2022-01-241,5011,5251,5011,5231,1001,523
2022-01-211,4971,5211,4801,5214,8001,521
2022-01-201,5101,5231,5001,5167,3001,516
2022-01-191,5181,5291,5011,5194,0001,519
2022-01-181,5201,5341,5011,5225,0001,522
2022-01-171,5371,5401,5201,5244,6001,524
2022-01-141,5441,5441,5271,5373,2001,537
2022-01-131,5391,5441,5291,5441,7001,544
2022-01-121,5481,5481,5301,5382,1001,538
2022-01-111,5401,5481,5321,5325,3001,532
2022-01-071,5291,5681,5281,5422,5001,542
2022-01-061,5421,5601,5021,53714,2001,537
2022-01-051,5941,5971,5271,5624,6001,562
2022-01-041,6021,6021,5631,5917,7001,591

分割・併合履歴 : なし