6870 日本フェンオール(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	435	475	435	475	5,000	475
1998-12-24	410	435	410	435	3,000	435
1998-12-21	411	411	410	410	4,000	410
1998-12-18	420	420	410	410	8,000	410
1998-12-17	425	425	420	420	3,000	420
1998-12-16	430	430	430	430	1,000	430
1998-12-14	440	440	440	440	2,000	440
1998-12-11	445	445	445	445	2,000	445
1998-12-10	447	447	447	447	1,000	447
1998-12-09	450	450	450	450	2,000	450
1998-12-08	459	459	459	459	1,000	459
1998-12-07	470	470	460	460	6,000	460
1998-12-04	450	470	450	470	4,000	470
1998-12-03	421	448	421	448	6,000	448
1998-12-02	420	420	420	420	1,000	420
1998-11-30	419	419	419	419	4,000	419
1998-11-26	419	419	419	419	7,000	419
1998-11-25	419	419	419	419	2,000	419
1998-11-24	420	420	420	420	1,000	420
1998-11-20	435	435	420	420	3,000	420
1998-11-18	390	390	390	390	1,000	390
1998-11-17	390	390	390	390	1,000	390
1998-11-16	390	390	390	390	2,000	390
1998-11-13	403	403	395	395	2,000	395
1998-11-12	405	405	405	405	1,000	405
1998-11-11	400	400	400	400	3,000	400
1998-11-10	400	400	400	400	2,000	400
1998-11-09	410	410	410	410	1,000	410
1998-11-06	410	410	410	410	1,000	410
1998-11-05	419	419	410	410	6,000	410
1998-11-04	400	414	395	414	5,000	414
1998-10-30	399	399	397	399	4,000	399
1998-10-29	400	400	400	400	2,000	400
1998-10-28	389	400	380	400	3,000	400
1998-10-27	380	390	380	390	2,000	390
1998-10-26	380	380	380	380	5,000	380
1998-10-23	350	380	350	380	3,000	380
1998-10-21	312	312	312	312	1,000	312
1998-10-20	311	311	311	311	5,000	311
1998-10-16	350	350	350	350	1,000	350
1998-10-15	350	350	350	350	1,000	350
1998-10-14	350	350	350	350	1,000	350
1998-10-12	356	356	355	355	3,000	355
1998-10-09	361	361	360	360	2,000	360
1998-10-07	350	351	350	350	6,000	350
1998-10-06	360	360	350	350	5,000	350
1998-10-05	360	360	359	360	9,000	360
1998-10-02	349	349	349	349	1,000	349
1998-09-30	301	301	301	301	2,000	301
1998-09-28	352	357	352	357	4,000	357
1998-09-25	352	352	352	352	140,000	352
1998-09-24	352	352	352	352	142,000	352
1998-09-22	353	353	353	353	2,000	353
1998-09-21	352	352	352	352	1,000	352
1998-09-17	352	352	352	352	1,000	352
1998-09-16	373	373	367	367	2,000	367
1998-09-07	406	420	406	418	5,000	418
1998-09-04	381	381	381	381	1,000	381
1998-09-03	400	400	400	400	1,000	400
1998-09-01	390	390	380	380	4,000	380
1998-08-31	400	400	397	397	2,000	397
1998-08-28	397	397	397	397	1,000	397
1998-08-27	477	477	477	477	3,000	477
1998-08-26	475	475	475	475	1,000	475
1998-08-25	478	478	478	478	2,000	478
1998-08-17	508	508	508	508	1,000	508
1998-08-13	508	509	508	509	3,000	509
1998-08-12	508	509	508	509	5,000	509
1998-08-10	520	520	520	520	1,000	520
1998-08-05	549	549	549	549	3,000	549
1998-07-31	555	555	555	555	1,000	555
1998-07-29	510	510	510	510	1,000	510
1998-07-28	510	510	510	510	6,000	510
1998-07-27	514	514	510	510	3,000	510
1998-07-23	520	520	520	520	2,000	520
1998-07-22	511	520	511	520	4,000	520
1998-07-17	500	510	500	510	3,000	510
1998-07-16	500	500	499	499	2,000	499
1998-07-07	472	472	472	472	3,000	472
1998-07-06	481	503	480	503	8,000	503
1998-07-03	477	477	477	477	1,000	477
1998-07-02	480	480	476	477	3,000	477
1998-07-01	473	473	473	473	1,000	473
1998-06-26	472	472	472	472	2,000	472
1998-06-24	465	465	465	465	1,000	465
1998-06-18	450	450	450	450	1,000	450
1998-06-09	470	470	470	470	1,000	470
1998-06-05	496	496	486	495	17,000	495
1998-06-04	486	486	486	486	1,000	486
1998-06-03	486	486	486	486	1,000	486
1998-06-02	486	486	486	486	1,000	486
1998-05-29	486	486	486	486	2,000	486
1998-05-26	507	507	490	490	4,000	490
1998-05-25	507	507	507	507	2,000	507
1998-05-18	487	487	486	486	6,000	486
1998-05-14	485	490	485	490	3,000	490
1998-05-13	490	490	490	490	41,000	490
1998-05-12	490	490	490	490	40,000	490
1998-05-07	512	512	512	512	7,000	512
1998-05-06	513	516	513	516	13,000	516
1998-04-30	476	476	476	476	1,000	476
1998-04-28	481	481	480	480	10,000	480
1998-04-24	480	480	480	480	8,000	480
1998-04-23	481	481	481	481	1,000	481
1998-04-22	481	481	481	481	7,000	481
1998-04-21	480	480	480	480	1,000	480
1998-04-17	471	471	471	471	2,000	471
1998-04-13	525	525	525	525	1,000	525
1998-04-10	520	520	520	520	1,000	520
1998-04-09	526	526	526	526	3,000	526
1998-04-08	510	520	510	520	3,000	520
1998-04-07	510	510	510	510	1,000	510
1998-04-06	501	520	501	520	4,000	520
1998-04-03	470	470	470	470	2,000	470
1998-04-02	471	471	471	471	1,000	471
1998-04-01	480	480	470	470	2,000	470
1998-03-31	501	501	490	490	2,000	490
1998-03-27	502	502	501	501	2,000	501
1998-03-26	501	501	501	501	1,000	501
1998-03-25	501	501	501	501	1,000	501
1998-03-20	500	500	500	500	2,000	500
1998-03-19	519	519	500	500	2,000	500
1998-03-16	509	509	509	509	1,000	509
1998-03-13	510	510	509	509	3,000	509
1998-03-11	501	501	501	501	2,000	501
1998-03-09	500	500	500	500	1,000	500
1998-03-06	538	538	538	538	1,000	538
1998-03-05	495	529	495	529	5,000	529
1998-03-04	495	495	495	495	1,000	495
1998-03-03	495	495	495	495	2,000	495
1998-03-02	485	495	485	495	15,000	495
1998-02-27	490	490	485	485	6,000	485
1998-02-26	496	498	490	490	6,000	490
1998-02-25	500	500	491	491	10,000	491
1998-02-24	500	500	490	490	8,000	490
1998-02-23	480	480	480	480	3,000	480
1998-02-20	487	487	485	485	3,000	485
1998-02-19	485	485	485	485	2,000	485
1998-02-18	480	490	480	490	6,000	490
1998-02-17	480	500	480	500	2,000	500
1998-02-16	520	520	520	520	2,000	520
1998-02-13	520	520	520	520	2,000	520
1998-02-10	531	531	531	531	1,000	531
1998-02-09	550	550	540	550	4,000	550
1998-02-06	580	580	550	550	7,000	550
1998-02-03	530	530	500	500	7,000	500
1998-02-02	530	530	530	530	2,000	530
1998-01-30	560	560	521	521	2,000	521
1998-01-29	559	559	559	559	20,000	559
1998-01-28	550	569	550	569	3,000	569
1998-01-27	550	550	549	549	2,000	549
1998-01-26	520	550	520	550	5,000	550
1998-01-23	520	520	480	520	3,000	520
1998-01-22	471	540	471	540	4,000	540
1998-01-21	468	468	468	468	2,000	468
1998-01-20	476	476	460	460	9,000	460
1998-01-19	539	539	476	476	3,000	476
1998-01-14	547	547	547	547	1,000	547
1998-01-13	549	549	549	549	3,000	549
1998-01-08	465	500	465	500	4,000	500
1998-01-05	489	489	489	489	3,000	489

分割・併合履歴：なし