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
2022-09-281,3901,3901,3801,3886,8001,388
2022-09-271,3901,3921,3881,3881,8001,388
2022-09-261,3901,3911,3881,3902,8001,390
2022-09-221,3881,3911,3871,3901,8001,390
2022-09-211,3951,3951,3901,3925001,392
2022-09-201,3901,3921,3881,3901,4001,390
2022-09-161,3881,3881,3881,3881,2001,388
2022-09-151,3861,3901,3851,3882,3001,388
2022-09-141,3881,3951,3881,3958001,395
2022-09-131,3901,3901,3891,3905001,390
2022-09-121,3921,3921,3891,3891,0001,389
2022-09-091,3891,3901,3851,3909001,390
2022-09-081,3871,3901,3861,3868001,386
2022-09-071,3901,3901,3881,3904001,390
2022-09-061,3901,3901,3871,3901,6001,390
2022-09-051,3851,3951,3851,3881,5001,388
2022-09-021,4081,4081,3851,3852,4001,385
2022-09-011,4101,4101,4081,4081,5001,408
2022-08-311,4121,4121,4111,4123001,412
2022-08-301,4111,4121,4111,4115001,411
2022-08-291,4181,4191,4111,4111,6001,411
2022-08-261,4101,4181,4101,4183001,418
2022-08-25---1,409-1,409
2022-08-241,4141,4141,4091,4093001,409
2022-08-231,4131,4131,4001,4094001,409
2022-08-221,4121,4151,4041,4105,5001,410
2022-08-191,4281,4281,4111,4112,8001,411
2022-08-18---1,428-1,428
2022-08-171,4201,4281,4201,4281,0001,428
2022-08-161,4121,4181,4111,4185001,418
2022-08-151,4131,4151,4121,4125001,412
2022-08-12---1,412-1,412
2022-08-10---1,412-1,412
2022-08-091,4121,4121,4121,4124001,412
2022-08-081,4131,4131,4101,4129001,412
2022-08-051,4091,4201,4091,4136001,413
2022-08-041,4081,4091,4081,4095001,409
2022-08-031,4091,4091,4081,4085001,408
2022-08-021,4171,4171,4091,4097001,409
2022-08-011,4181,4181,4001,4101,9001,410
2022-07-291,4001,4001,3991,3991,8001,399
2022-07-281,4001,4001,4001,4001,4001,400
2022-07-271,3971,4001,3971,4009001,400
2022-07-261,3971,3971,3971,3971001,397
2022-07-251,3991,4001,3961,3969001,396
2022-07-221,3891,3971,3801,3971,1001,397
2022-07-211,3811,3981,3661,3807,6001,380
2022-07-201,3981,3981,3821,3982,2001,398
2022-07-191,3881,3901,3881,3906001,390
2022-07-151,3901,3901,3881,3885001,388
2022-07-141,3861,3901,3841,3901,3001,390
2022-07-131,3881,3951,3871,3871,4001,387
2022-07-121,3901,3961,3821,3883,5001,388
2022-07-111,3961,3961,3871,3894,2001,389
2022-07-081,3961,4001,3861,39610,1001,396
2022-07-071,3991,3991,3861,39611,9001,396
2022-07-061,3951,3991,3951,3991,3001,399
2022-07-051,3921,3951,3921,3951,6001,395
2022-07-041,3971,3971,3921,3921,3001,392
2022-07-011,3851,3851,3851,3851,6001,385
2022-06-301,3811,3851,3811,3851,0001,385
2022-06-291,3811,3811,3811,3818001,381
2022-06-281,3761,3801,3761,3803001,380
2022-06-271,3661,3701,3661,3701,0001,370
2022-06-241,3601,3601,3601,3602001,360
2022-06-231,3581,3801,3581,3801,2001,380
2022-06-221,3601,3601,3581,3582001,358
2022-06-211,3511,3601,3511,3605001,360
2022-06-201,3641,3641,3521,3521,6001,352
2022-06-17---1,364-1,364
2022-06-161,3641,3641,3641,3641001,364
2022-06-151,3641,3641,3641,3642,6001,364
2022-06-141,3611,3611,3611,3611001,361
2022-06-131,3611,3911,3611,3618001,361
2022-06-101,3811,3811,3781,3783001,378
2022-06-091,3851,3861,3811,3811,2001,381
2022-06-081,3881,3881,3821,3821,8001,382
2022-06-071,3891,3891,3881,3882001,388
2022-06-061,3851,3921,3821,3826001,382
2022-06-031,3981,3981,3901,3905001,390
2022-06-021,3841,3981,3841,3983001,398
2022-06-011,3751,3981,3751,3785001,378
2022-05-311,3681,3681,3631,3635001,363
2022-05-301,3731,3831,3301,3306,5001,330
2022-05-271,3661,3891,3651,3833,4001,383
2022-05-261,3541,3701,3541,3651,2001,365
2022-05-251,3701,3701,3501,3542,9001,354
2022-05-241,3661,3701,3601,3702,4001,370
2022-05-231,3821,3821,3821,3701,5001,370
2022-05-201,3821,3821,3821,3824001,382
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