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
1997-12-254894894894891,000489
1997-12-115115115105102,000510
1997-12-055745745745743,000574
1997-12-016076156076084,000608
1997-11-254764764764761,000476
1997-11-174754754754751,000475
1997-11-144804804804801,000480
1997-11-125325325255252,000525
1997-11-115505595505515,000551
1997-11-065715905705903,000590
1997-11-055705705705701,000570
1997-10-315695695695691,000569
1997-10-295705705705701,000570
1997-10-276636636326322,000632
1997-10-236256326256322,000632
1997-10-205705705705701,000570
1997-10-175825825705708,000570
1997-10-155805805805801,000580
1997-10-095805805805802,000580
1997-10-085605605605601,000560
1997-10-065605605605603,000560
1997-10-025695695605603,000560
1997-09-305695695695691,000569
1997-09-295735735705703,000570
1997-09-265725725725721,000572
1997-09-255715715715711,000571
1997-09-226086086086082,000608
1997-09-196206206106102,000610
1997-09-186296296296291,000629
1997-09-176306406306402,000640
1997-09-106306306306301,000630
1997-09-096206216206212,000621
1997-09-086216216216211,000621
1997-09-056216216216212,000621
1997-09-046106236106235,000623
1997-09-0361062061061011,000610
1997-09-026406406056067,000606
1997-09-016806806506505,000650
1997-08-257627627617612,000761
1997-08-207817817817812,000781
1997-08-198008008008002,000800
1997-08-158008008008001,000800
1997-08-148408408408404,000840
1997-08-138988988898892,000889
1997-08-128709008709006,000900
1997-08-118008308008304,000830
1997-08-0878980078980012,000800
1997-08-047897897897893,000789
1997-07-287907907907901,000790
1997-07-257907907907901,000790
1997-07-247917917917911,000791
1997-07-238028028028021,000802
1997-07-228018018018011,000801
1997-07-187917917917911,000791
1997-07-178408408408401,000840
1997-07-118378448378442,000844
1997-07-048518518508504,000850
1997-07-028528708528702,000870
1997-07-018518518518512,000851
1997-06-308708708618614,000861
1997-06-279009008718712,000871
1997-06-269109159109154,000915
1997-06-259399409209407,000940
1997-06-249109409109409,000940
1997-06-2387092087091029,000910
1997-06-208308608308609,000860
1997-06-197708307708305,000830
1997-06-177707707707701,000770
1997-06-167807807807801,000780
1997-06-137907907907901,000790
1997-06-128008008008002,000800
1997-06-117917917917911,000791
1997-06-108018018018012,000801
1997-06-098018018018011,000801
1997-06-068008008008002,000800
1997-06-058108308108303,000830
1997-06-048018018018014,000801
1997-06-038008008008001,000800
1997-06-028288288288281,000828
1997-05-308298298298291,000829
1997-05-298308308288304,000830
1997-05-277737737737731,000773
1997-05-267737737727728,000772
1997-05-2376176776076711,000767
1997-05-227617617617612,000761
1997-05-217807807617612,000761
1997-05-207617617607604,000760
1997-05-197617617607602,000760
1997-05-167717717717711,000771
1997-05-157887887657653,000765
1997-05-147607607607601,000760
1997-05-137587627587622,000762
1997-05-127567567567561,000756
1997-05-087607757557556,000755
1997-05-077607607607605,000760
1997-05-067607607607604,000760
1997-05-018108108008005,000800
1997-04-287817977817976,000797
1997-04-257817817817812,000781
1997-04-2478178178178130,000781
1997-04-2378178178178131,000781
1997-04-227997997807802,000780
1997-04-217507707507702,000770
1997-04-187017017017011,000701
1997-04-177007007007002,000700
1997-04-166526526526521,000652
1997-04-156516516516511,000651
1997-04-146556556506502,000650
1997-04-116516556516552,000655
1997-04-106516516516511,000651
1997-04-087007007007001,000700
1997-04-076756756406505,000650
1997-04-046756756756751,000675
1997-04-027007007007001,000700
1997-04-017107107007105,000710
1997-03-287207207207202,000720
1997-03-277307307307301,000730
1997-03-267307307307304,000730
1997-03-247127127107104,000710
1997-03-217117127117122,000712
1997-03-197117117107102,000710
1997-03-177107107107102,000710
1997-03-147017017017011,000701
1997-03-137217217107109,000710
1997-03-127207207207201,000720
1997-03-057707707707702,000770
1997-03-047617617617611,000761
1997-02-287607607507503,000750
1997-02-277707707707704,000770
1997-02-267907907607607,000760
1997-02-257717807717805,000780
1997-02-2475575675075411,000754
1997-02-2172975072975010,000750
1997-02-207557557307307,000730
1997-02-197857857557558,000755
1997-02-1879980279079010,000790
1997-02-178108108008009,000800
1997-02-1490091089989911,000899
1997-02-139009009009001,000900
1997-02-129209209209201,000920
1997-02-109209209009004,000900
1997-02-079559559209204,000920
1997-02-069609609549554,000955
1997-02-051,0101,01096096025,000960
1997-02-0492099992099936,000999
1997-02-0384992084992025,000920
1997-01-318018508018509,000850
1997-01-3085085080081022,000810
1997-01-298708708608602,000860
1997-01-288708708708703,000870
1997-01-279109108908902,000890
1997-01-249399399109104,000910
1997-01-2397397394094036,000940
1997-01-2197997997897811,000978
1997-01-2098598598598510,000985
1997-01-179859899809895,000989
1997-01-149909909909903,000990
1997-01-109909909909901,000990
1997-01-081,0101,0101,0101,0104,0001,010
1997-01-071,0101,0101,0101,0101,0001,010
1997-01-061,0201,0201,0201,0201,0001,020

分割・併合履歴 : なし