6870 日本フェンオール(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1997-12-11 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 1997-12-05 | 574 | 574 | 574 | 574 | 3,000 | 574 |
| 1997-12-01 | 607 | 615 | 607 | 608 | 4,000 | 608 |
| 1997-11-25 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1997-11-17 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1997-11-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-11-12 | 532 | 532 | 525 | 525 | 2,000 | 525 |
| 1997-11-11 | 550 | 559 | 550 | 551 | 5,000 | 551 |
| 1997-11-06 | 571 | 590 | 570 | 590 | 3,000 | 590 |
| 1997-11-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-10-31 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1997-10-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-10-27 | 663 | 663 | 632 | 632 | 2,000 | 632 |
| 1997-10-23 | 625 | 632 | 625 | 632 | 2,000 | 632 |
| 1997-10-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-10-17 | 582 | 582 | 570 | 570 | 8,000 | 570 |
| 1997-10-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-10-09 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-10-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-10-06 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1997-10-02 | 569 | 569 | 560 | 560 | 3,000 | 560 |
| 1997-09-30 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1997-09-29 | 573 | 573 | 570 | 570 | 3,000 | 570 |
| 1997-09-26 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1997-09-25 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1997-09-22 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 1997-09-19 | 620 | 620 | 610 | 610 | 2,000 | 610 |
| 1997-09-18 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1997-09-17 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 1997-09-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-09-09 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 1997-09-08 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1997-09-05 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1997-09-04 | 610 | 623 | 610 | 623 | 5,000 | 623 |
| 1997-09-03 | 610 | 620 | 610 | 610 | 11,000 | 610 |
| 1997-09-02 | 640 | 640 | 605 | 606 | 7,000 | 606 |
| 1997-09-01 | 680 | 680 | 650 | 650 | 5,000 | 650 |
| 1997-08-25 | 762 | 762 | 761 | 761 | 2,000 | 761 |
| 1997-08-20 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 1997-08-19 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-08-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-08-14 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1997-08-13 | 898 | 898 | 889 | 889 | 2,000 | 889 |
| 1997-08-12 | 870 | 900 | 870 | 900 | 6,000 | 900 |
| 1997-08-11 | 800 | 830 | 800 | 830 | 4,000 | 830 |
| 1997-08-08 | 789 | 800 | 789 | 800 | 12,000 | 800 |
| 1997-08-04 | 789 | 789 | 789 | 789 | 3,000 | 789 |
| 1997-07-28 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-07-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-07-24 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1997-07-23 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 1997-07-22 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1997-07-18 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1997-07-17 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1997-07-11 | 837 | 844 | 837 | 844 | 2,000 | 844 |
| 1997-07-04 | 851 | 851 | 850 | 850 | 4,000 | 850 |
| 1997-07-02 | 852 | 870 | 852 | 870 | 2,000 | 870 |
| 1997-07-01 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1997-06-30 | 870 | 870 | 861 | 861 | 4,000 | 861 |
| 1997-06-27 | 900 | 900 | 871 | 871 | 2,000 | 871 |
| 1997-06-26 | 910 | 915 | 910 | 915 | 4,000 | 915 |
| 1997-06-25 | 939 | 940 | 920 | 940 | 7,000 | 940 |
| 1997-06-24 | 910 | 940 | 910 | 940 | 9,000 | 940 |
| 1997-06-23 | 870 | 920 | 870 | 910 | 29,000 | 910 |
| 1997-06-20 | 830 | 860 | 830 | 860 | 9,000 | 860 |
| 1997-06-19 | 770 | 830 | 770 | 830 | 5,000 | 830 |
| 1997-06-17 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-06-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-06-13 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-06-12 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-06-11 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1997-06-10 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1997-06-09 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1997-06-06 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-06-05 | 810 | 830 | 810 | 830 | 3,000 | 830 |
| 1997-06-04 | 801 | 801 | 801 | 801 | 4,000 | 801 |
| 1997-06-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-06-02 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 1997-05-30 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1997-05-29 | 830 | 830 | 828 | 830 | 4,000 | 830 |
| 1997-05-27 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 1997-05-26 | 773 | 773 | 772 | 772 | 8,000 | 772 |
| 1997-05-23 | 761 | 767 | 760 | 767 | 11,000 | 767 |
| 1997-05-22 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 1997-05-21 | 780 | 780 | 761 | 761 | 2,000 | 761 |
| 1997-05-20 | 761 | 761 | 760 | 760 | 4,000 | 760 |
| 1997-05-19 | 761 | 761 | 760 | 760 | 2,000 | 760 |
| 1997-05-16 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1997-05-15 | 788 | 788 | 765 | 765 | 3,000 | 765 |
| 1997-05-14 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-05-13 | 758 | 762 | 758 | 762 | 2,000 | 762 |
| 1997-05-12 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 1997-05-08 | 760 | 775 | 755 | 755 | 6,000 | 755 |
| 1997-05-07 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1997-05-06 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1997-05-01 | 810 | 810 | 800 | 800 | 5,000 | 800 |
| 1997-04-28 | 781 | 797 | 781 | 797 | 6,000 | 797 |
| 1997-04-25 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 1997-04-24 | 781 | 781 | 781 | 781 | 30,000 | 781 |
| 1997-04-23 | 781 | 781 | 781 | 781 | 31,000 | 781 |
| 1997-04-22 | 799 | 799 | 780 | 780 | 2,000 | 780 |
| 1997-04-21 | 750 | 770 | 750 | 770 | 2,000 | 770 |
| 1997-04-18 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1997-04-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-04-16 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 1997-04-15 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1997-04-14 | 655 | 655 | 650 | 650 | 2,000 | 650 |
| 1997-04-11 | 651 | 655 | 651 | 655 | 2,000 | 655 |
| 1997-04-10 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1997-04-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-04-07 | 675 | 675 | 640 | 650 | 5,000 | 650 |
| 1997-04-04 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1997-04-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-04-01 | 710 | 710 | 700 | 710 | 5,000 | 710 |
| 1997-03-28 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1997-03-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-03-26 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1997-03-24 | 712 | 712 | 710 | 710 | 4,000 | 710 |
| 1997-03-21 | 711 | 712 | 711 | 712 | 2,000 | 712 |
| 1997-03-19 | 711 | 711 | 710 | 710 | 2,000 | 710 |
| 1997-03-17 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1997-03-14 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1997-03-13 | 721 | 721 | 710 | 710 | 9,000 | 710 |
| 1997-03-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-03-05 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-03-04 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1997-02-28 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1997-02-27 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1997-02-26 | 790 | 790 | 760 | 760 | 7,000 | 760 |
| 1997-02-25 | 771 | 780 | 771 | 780 | 5,000 | 780 |
| 1997-02-24 | 755 | 756 | 750 | 754 | 11,000 | 754 |
| 1997-02-21 | 729 | 750 | 729 | 750 | 10,000 | 750 |
| 1997-02-20 | 755 | 755 | 730 | 730 | 7,000 | 730 |
| 1997-02-19 | 785 | 785 | 755 | 755 | 8,000 | 755 |
| 1997-02-18 | 799 | 802 | 790 | 790 | 10,000 | 790 |
| 1997-02-17 | 810 | 810 | 800 | 800 | 9,000 | 800 |
| 1997-02-14 | 900 | 910 | 899 | 899 | 11,000 | 899 |
| 1997-02-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-02-12 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-02-10 | 920 | 920 | 900 | 900 | 4,000 | 900 |
| 1997-02-07 | 955 | 955 | 920 | 920 | 4,000 | 920 |
| 1997-02-06 | 960 | 960 | 954 | 955 | 4,000 | 955 |
| 1997-02-05 | 1,010 | 1,010 | 960 | 960 | 25,000 | 960 |
| 1997-02-04 | 920 | 999 | 920 | 999 | 36,000 | 999 |
| 1997-02-03 | 849 | 920 | 849 | 920 | 25,000 | 920 |
| 1997-01-31 | 801 | 850 | 801 | 850 | 9,000 | 850 |
| 1997-01-30 | 850 | 850 | 800 | 810 | 22,000 | 810 |
| 1997-01-29 | 870 | 870 | 860 | 860 | 2,000 | 860 |
| 1997-01-28 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1997-01-27 | 910 | 910 | 890 | 890 | 2,000 | 890 |
| 1997-01-24 | 939 | 939 | 910 | 910 | 4,000 | 910 |
| 1997-01-23 | 973 | 973 | 940 | 940 | 36,000 | 940 |
| 1997-01-21 | 979 | 979 | 978 | 978 | 11,000 | 978 |
| 1997-01-20 | 985 | 985 | 985 | 985 | 10,000 | 985 |
| 1997-01-17 | 985 | 989 | 980 | 989 | 5,000 | 989 |
| 1997-01-14 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1997-01-10 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-01-08 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1997-01-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-01-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
分割・併合履歴 ： なし
