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
1996-12-301,0101,0201,0101,0203,0001,020
1996-12-269959999809998,000999
1996-12-259949959809957,000995
1996-12-241,0201,0209959956,000995
1996-12-201,0501,0501,0301,0304,0001,030
1996-12-191,0601,0601,0501,0509,0001,050
1996-12-181,0801,1001,0801,1002,0001,100
1996-12-171,0801,0801,0501,08016,0001,080
1996-12-161,1001,1101,0801,08019,0001,080
1996-12-131,1101,1101,1101,1101,0001,110
1996-12-121,1001,1001,1001,10010,0001,100
1996-12-111,0901,1301,0901,12014,0001,120
1996-12-101,0301,1001,0301,1009,0001,100
1996-12-091,0501,0601,0301,0309,0001,030
1996-12-061,0601,0601,0501,0505,0001,050
1996-12-051,0501,0501,0201,0504,0001,050
1996-12-041,0801,0901,0501,0903,0001,090
1996-12-031,1201,1201,1001,10013,0001,100
1996-12-021,1101,1201,1101,1204,0001,120
1996-11-291,1101,1501,1101,1508,0001,150
1996-11-281,1301,1501,1301,1305,0001,130
1996-11-271,1501,1501,1301,15011,0001,150
1996-11-261,1901,1901,1501,15015,0001,150
1996-11-251,2001,2201,2001,21058,0001,210
1996-11-221,2001,2001,2001,2002,0001,200
1996-11-211,2101,2101,2001,2005,0001,200
1996-11-201,2001,2201,2001,22010,0001,220
1996-11-191,2201,2201,2201,2208,0001,220
1996-11-151,2601,2601,2501,25010,0001,250
1996-11-141,2501,2701,2501,2708,0001,270
1996-11-131,2501,2601,2001,26013,0001,260
1996-11-121,3001,3001,2801,28023,0001,280
1996-11-081,3001,3001,3001,3002,0001,300
1996-11-071,3101,3101,3001,3003,0001,300
1996-11-061,3001,3201,3001,32010,0001,320
1996-11-051,3001,3001,3001,3002,0001,300
1996-11-011,3101,3101,2901,3009,0001,300
1996-10-311,3301,3501,3301,3503,0001,350
1996-10-301,3801,3801,3301,3707,0001,370
1996-10-291,3801,3801,3501,3804,0001,380
1996-10-281,3801,3801,3601,3808,0001,380
1996-10-251,3801,3801,3601,3805,0001,380
1996-10-241,3801,3801,3801,3801,0001,380
1996-10-231,4001,4001,3501,39030,0001,390
1996-10-221,3801,3801,3801,3802,0001,380
1996-10-211,3801,4001,3801,3909,0001,390
1996-10-181,3801,3801,3801,3805,0001,380
1996-10-171,3701,3901,3601,38014,0001,380
1996-10-161,3901,3901,3601,3609,0001,360
1996-10-151,3801,4001,3801,4003,0001,400
1996-10-141,4001,4201,3901,4208,0001,420
1996-10-111,4301,4301,4001,43016,0001,430
1996-10-091,4301,4401,4301,4307,0001,430
1996-10-081,4201,4401,4101,4407,0001,440
1996-10-071,4501,4501,4301,4405,0001,440
1996-10-041,4601,4801,4601,4804,0001,480
1996-10-031,4701,4901,4701,4808,0001,480
1996-10-021,5001,5101,4701,51012,0001,510
1996-10-011,5001,5201,4901,52015,0001,520
1996-09-301,4801,5001,4801,5007,0001,500
1996-09-271,4801,4801,4801,4806,0001,480
1996-09-261,4601,5001,4601,48014,0001,480
1996-09-251,5301,5301,4901,5007,0001,500
1996-09-241,5301,5601,5001,5306,0001,530
1996-09-201,5701,6001,5501,59017,0001,590
1996-09-191,5901,6301,5901,6307,0001,630
1996-09-181,6101,6401,6001,6405,0001,640
1996-09-171,6101,6601,6001,6505,0001,650
1996-09-131,6201,6701,6101,6706,0001,670
1996-09-121,6601,6801,6201,6804,0001,680
1996-09-111,7001,7501,6501,75017,0001,750
1996-09-101,7601,7601,7101,7406,0001,740
1996-09-091,7101,7601,7001,7309,0001,730
1996-09-061,7001,7701,7001,77025,0001,770
1996-09-051,6401,7901,6401,78020,0001,780
1996-09-041,6701,7001,6701,7002,0001,700
1996-09-031,6601,7001,6501,7004,0001,700
1996-09-021,7001,7001,6601,6602,0001,660
1996-08-301,7301,7401,7001,7307,0001,730
1996-08-291,7301,7601,7301,7602,0001,760
1996-08-281,8001,8001,7701,7909,0001,790
1996-08-271,7901,8101,7501,81010,0001,810
1996-08-261,7501,8001,7101,8007,0001,800
1996-08-231,7301,7601,7201,76021,0001,760
1996-08-221,7001,7501,7001,72012,0001,720
1996-08-211,6701,7101,6701,71011,0001,710
1996-08-201,6401,6401,6001,6403,0001,640
1996-08-191,6701,6701,6101,6407,0001,640
1996-08-151,6801,6901,6701,6709,0001,670
1996-08-141,6801,6801,6501,6708,0001,670
1996-08-121,7001,7101,6501,7108,0001,710
1996-08-091,7001,7001,6901,6909,0001,690
1996-08-081,7101,7101,7001,70010,0001,700
1996-08-071,7201,7401,7101,71010,0001,710
1996-08-061,7101,7501,7101,7204,0001,720
1996-08-051,7301,7301,7101,7106,0001,710
1996-08-021,7901,8201,7201,75012,0001,750
1996-08-011,7801,7801,7501,7807,0001,780
1996-07-311,7201,7801,7201,7809,0001,780
1996-07-301,7901,7901,7201,7208,0001,720
1996-07-291,7501,8001,7501,80018,0001,800
1996-07-261,7201,7401,7001,74014,0001,740
1996-07-251,7101,7101,6901,70018,0001,700
1996-07-241,8101,8101,7601,77021,0001,770
1996-07-231,8401,8501,8001,80013,0001,800
1996-07-221,8901,8901,8301,8604,0001,860
1996-07-191,8701,9101,8501,86024,0001,860
1996-07-181,9001,9001,8501,85016,0001,850
1996-07-171,9301,9501,9101,91015,0001,910
1996-07-161,9201,9401,9101,9408,0001,940
1996-07-151,9301,9801,9201,9709,0001,970
1996-07-121,9402,0001,9401,94024,0001,940
1996-07-111,9801,9901,9301,93026,0001,930
1996-07-102,0202,0301,9302,00040,0002,000
1996-07-091,9002,0301,8902,02089,0002,020
1996-07-081,9201,9401,8801,91049,0001,910
1996-07-051,9501,9601,9101,95038,0001,950
1996-07-041,9801,9801,9301,95037,0001,950
1996-07-032,0602,0601,9602,02054,0002,020
1996-07-022,0502,1502,0402,070243,0002,070
1996-07-011,9801,9801,9801,98087,0001,980
1996-06-282,3802,3802,3802,380370,0002,380

分割・併合履歴 : なし