6870 日本フェンオール(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 1,020 |
| 1996-12-26 | 995 | 999 | 980 | 999 | 8,000 | 999 |
| 1996-12-25 | 994 | 995 | 980 | 995 | 7,000 | 995 |
| 1996-12-24 | 1,020 | 1,020 | 995 | 995 | 6,000 | 995 |
| 1996-12-20 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1996-12-19 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1996-12-18 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 1996-12-17 | 1,080 | 1,080 | 1,050 | 1,080 | 16,000 | 1,080 |
| 1996-12-16 | 1,100 | 1,110 | 1,080 | 1,080 | 19,000 | 1,080 |
| 1996-12-13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1996-12-11 | 1,090 | 1,130 | 1,090 | 1,120 | 14,000 | 1,120 |
| 1996-12-10 | 1,030 | 1,100 | 1,030 | 1,100 | 9,000 | 1,100 |
| 1996-12-09 | 1,050 | 1,060 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1996-12-06 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1996-12-05 | 1,050 | 1,050 | 1,020 | 1,050 | 4,000 | 1,050 |
| 1996-12-04 | 1,080 | 1,090 | 1,050 | 1,090 | 3,000 | 1,090 |
| 1996-12-03 | 1,120 | 1,120 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1996-12-02 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 | 1,120 |
| 1996-11-29 | 1,110 | 1,150 | 1,110 | 1,150 | 8,000 | 1,150 |
| 1996-11-28 | 1,130 | 1,150 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1996-11-27 | 1,150 | 1,150 | 1,130 | 1,150 | 11,000 | 1,150 |
| 1996-11-26 | 1,190 | 1,190 | 1,150 | 1,150 | 15,000 | 1,150 |
| 1996-11-25 | 1,200 | 1,220 | 1,200 | 1,210 | 58,000 | 1,210 |
| 1996-11-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-11-21 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1996-11-20 | 1,200 | 1,220 | 1,200 | 1,220 | 10,000 | 1,220 |
| 1996-11-19 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1996-11-15 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1996-11-14 | 1,250 | 1,270 | 1,250 | 1,270 | 8,000 | 1,270 |
| 1996-11-13 | 1,250 | 1,260 | 1,200 | 1,260 | 13,000 | 1,260 |
| 1996-11-12 | 1,300 | 1,300 | 1,280 | 1,280 | 23,000 | 1,280 |
| 1996-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-11-07 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1996-11-06 | 1,300 | 1,320 | 1,300 | 1,320 | 10,000 | 1,320 |
| 1996-11-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-11-01 | 1,310 | 1,310 | 1,290 | 1,300 | 9,000 | 1,300 |
| 1996-10-31 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 1,350 |
| 1996-10-30 | 1,380 | 1,380 | 1,330 | 1,370 | 7,000 | 1,370 |
| 1996-10-29 | 1,380 | 1,380 | 1,350 | 1,380 | 4,000 | 1,380 |
| 1996-10-28 | 1,380 | 1,380 | 1,360 | 1,380 | 8,000 | 1,380 |
| 1996-10-25 | 1,380 | 1,380 | 1,360 | 1,380 | 5,000 | 1,380 |
| 1996-10-24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1996-10-23 | 1,400 | 1,400 | 1,350 | 1,390 | 30,000 | 1,390 |
| 1996-10-22 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1996-10-21 | 1,380 | 1,400 | 1,380 | 1,390 | 9,000 | 1,390 |
| 1996-10-18 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1996-10-17 | 1,370 | 1,390 | 1,360 | 1,380 | 14,000 | 1,380 |
| 1996-10-16 | 1,390 | 1,390 | 1,360 | 1,360 | 9,000 | 1,360 |
| 1996-10-15 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 | 1,400 |
| 1996-10-14 | 1,400 | 1,420 | 1,390 | 1,420 | 8,000 | 1,420 |
| 1996-10-11 | 1,430 | 1,430 | 1,400 | 1,430 | 16,000 | 1,430 |
| 1996-10-09 | 1,430 | 1,440 | 1,430 | 1,430 | 7,000 | 1,430 |
| 1996-10-08 | 1,420 | 1,440 | 1,410 | 1,440 | 7,000 | 1,440 |
| 1996-10-07 | 1,450 | 1,450 | 1,430 | 1,440 | 5,000 | 1,440 |
| 1996-10-04 | 1,460 | 1,480 | 1,460 | 1,480 | 4,000 | 1,480 |
| 1996-10-03 | 1,470 | 1,490 | 1,470 | 1,480 | 8,000 | 1,480 |
| 1996-10-02 | 1,500 | 1,510 | 1,470 | 1,510 | 12,000 | 1,510 |
| 1996-10-01 | 1,500 | 1,520 | 1,490 | 1,520 | 15,000 | 1,520 |
| 1996-09-30 | 1,480 | 1,500 | 1,480 | 1,500 | 7,000 | 1,500 |
| 1996-09-27 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 1,480 |
| 1996-09-26 | 1,460 | 1,500 | 1,460 | 1,480 | 14,000 | 1,480 |
| 1996-09-25 | 1,530 | 1,530 | 1,490 | 1,500 | 7,000 | 1,500 |
| 1996-09-24 | 1,530 | 1,560 | 1,500 | 1,530 | 6,000 | 1,530 |
| 1996-09-20 | 1,570 | 1,600 | 1,550 | 1,590 | 17,000 | 1,590 |
| 1996-09-19 | 1,590 | 1,630 | 1,590 | 1,630 | 7,000 | 1,630 |
| 1996-09-18 | 1,610 | 1,640 | 1,600 | 1,640 | 5,000 | 1,640 |
| 1996-09-17 | 1,610 | 1,660 | 1,600 | 1,650 | 5,000 | 1,650 |
| 1996-09-13 | 1,620 | 1,670 | 1,610 | 1,670 | 6,000 | 1,670 |
| 1996-09-12 | 1,660 | 1,680 | 1,620 | 1,680 | 4,000 | 1,680 |
| 1996-09-11 | 1,700 | 1,750 | 1,650 | 1,750 | 17,000 | 1,750 |
| 1996-09-10 | 1,760 | 1,760 | 1,710 | 1,740 | 6,000 | 1,740 |
| 1996-09-09 | 1,710 | 1,760 | 1,700 | 1,730 | 9,000 | 1,730 |
| 1996-09-06 | 1,700 | 1,770 | 1,700 | 1,770 | 25,000 | 1,770 |
| 1996-09-05 | 1,640 | 1,790 | 1,640 | 1,780 | 20,000 | 1,780 |
| 1996-09-04 | 1,670 | 1,700 | 1,670 | 1,700 | 2,000 | 1,700 |
| 1996-09-03 | 1,660 | 1,700 | 1,650 | 1,700 | 4,000 | 1,700 |
| 1996-09-02 | 1,700 | 1,700 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1996-08-30 | 1,730 | 1,740 | 1,700 | 1,730 | 7,000 | 1,730 |
| 1996-08-29 | 1,730 | 1,760 | 1,730 | 1,760 | 2,000 | 1,760 |
| 1996-08-28 | 1,800 | 1,800 | 1,770 | 1,790 | 9,000 | 1,790 |
| 1996-08-27 | 1,790 | 1,810 | 1,750 | 1,810 | 10,000 | 1,810 |
| 1996-08-26 | 1,750 | 1,800 | 1,710 | 1,800 | 7,000 | 1,800 |
| 1996-08-23 | 1,730 | 1,760 | 1,720 | 1,760 | 21,000 | 1,760 |
| 1996-08-22 | 1,700 | 1,750 | 1,700 | 1,720 | 12,000 | 1,720 |
| 1996-08-21 | 1,670 | 1,710 | 1,670 | 1,710 | 11,000 | 1,710 |
| 1996-08-20 | 1,640 | 1,640 | 1,600 | 1,640 | 3,000 | 1,640 |
| 1996-08-19 | 1,670 | 1,670 | 1,610 | 1,640 | 7,000 | 1,640 |
| 1996-08-15 | 1,680 | 1,690 | 1,670 | 1,670 | 9,000 | 1,670 |
| 1996-08-14 | 1,680 | 1,680 | 1,650 | 1,670 | 8,000 | 1,670 |
| 1996-08-12 | 1,700 | 1,710 | 1,650 | 1,710 | 8,000 | 1,710 |
| 1996-08-09 | 1,700 | 1,700 | 1,690 | 1,690 | 9,000 | 1,690 |
| 1996-08-08 | 1,710 | 1,710 | 1,700 | 1,700 | 10,000 | 1,700 |
| 1996-08-07 | 1,720 | 1,740 | 1,710 | 1,710 | 10,000 | 1,710 |
| 1996-08-06 | 1,710 | 1,750 | 1,710 | 1,720 | 4,000 | 1,720 |
| 1996-08-05 | 1,730 | 1,730 | 1,710 | 1,710 | 6,000 | 1,710 |
| 1996-08-02 | 1,790 | 1,820 | 1,720 | 1,750 | 12,000 | 1,750 |
| 1996-08-01 | 1,780 | 1,780 | 1,750 | 1,780 | 7,000 | 1,780 |
| 1996-07-31 | 1,720 | 1,780 | 1,720 | 1,780 | 9,000 | 1,780 |
| 1996-07-30 | 1,790 | 1,790 | 1,720 | 1,720 | 8,000 | 1,720 |
| 1996-07-29 | 1,750 | 1,800 | 1,750 | 1,800 | 18,000 | 1,800 |
| 1996-07-26 | 1,720 | 1,740 | 1,700 | 1,740 | 14,000 | 1,740 |
| 1996-07-25 | 1,710 | 1,710 | 1,690 | 1,700 | 18,000 | 1,700 |
| 1996-07-24 | 1,810 | 1,810 | 1,760 | 1,770 | 21,000 | 1,770 |
| 1996-07-23 | 1,840 | 1,850 | 1,800 | 1,800 | 13,000 | 1,800 |
| 1996-07-22 | 1,890 | 1,890 | 1,830 | 1,860 | 4,000 | 1,860 |
| 1996-07-19 | 1,870 | 1,910 | 1,850 | 1,860 | 24,000 | 1,860 |
| 1996-07-18 | 1,900 | 1,900 | 1,850 | 1,850 | 16,000 | 1,850 |
| 1996-07-17 | 1,930 | 1,950 | 1,910 | 1,910 | 15,000 | 1,910 |
| 1996-07-16 | 1,920 | 1,940 | 1,910 | 1,940 | 8,000 | 1,940 |
| 1996-07-15 | 1,930 | 1,980 | 1,920 | 1,970 | 9,000 | 1,970 |
| 1996-07-12 | 1,940 | 2,000 | 1,940 | 1,940 | 24,000 | 1,940 |
| 1996-07-11 | 1,980 | 1,990 | 1,930 | 1,930 | 26,000 | 1,930 |
| 1996-07-10 | 2,020 | 2,030 | 1,930 | 2,000 | 40,000 | 2,000 |
| 1996-07-09 | 1,900 | 2,030 | 1,890 | 2,020 | 89,000 | 2,020 |
| 1996-07-08 | 1,920 | 1,940 | 1,880 | 1,910 | 49,000 | 1,910 |
| 1996-07-05 | 1,950 | 1,960 | 1,910 | 1,950 | 38,000 | 1,950 |
| 1996-07-04 | 1,980 | 1,980 | 1,930 | 1,950 | 37,000 | 1,950 |
| 1996-07-03 | 2,060 | 2,060 | 1,960 | 2,020 | 54,000 | 2,020 |
| 1996-07-02 | 2,050 | 2,150 | 2,040 | 2,070 | 243,000 | 2,070 |
| 1996-07-01 | 1,980 | 1,980 | 1,980 | 1,980 | 87,000 | 1,980 |
| 1996-06-28 | 2,380 | 2,380 | 2,380 | 2,380 | 370,000 | 2,380 |
分割・併合履歴 ： なし
