6870 日本フェンオール(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 1999-12-27 | 570 | 570 | 556 | 558 | 3,000 | 558 |
| 1999-12-24 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1999-12-22 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 1999-12-21 | 551 | 551 | 536 | 536 | 3,000 | 536 |
| 1999-12-20 | 540 | 540 | 530 | 532 | 6,000 | 532 |
| 1999-12-17 | 560 | 560 | 540 | 540 | 3,000 | 540 |
| 1999-12-16 | 571 | 571 | 570 | 570 | 3,000 | 570 |
| 1999-12-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-12-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-12-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-12-08 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1999-12-07 | 689 | 689 | 689 | 689 | 9,000 | 689 |
| 1999-12-06 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1999-12-03 | 635 | 695 | 635 | 695 | 11,000 | 695 |
| 1999-11-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-11-29 | 600 | 600 | 580 | 580 | 3,000 | 580 |
| 1999-11-26 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-11-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-11-18 | 565 | 566 | 565 | 566 | 2,000 | 566 |
| 1999-11-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-11-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-11-15 | 635 | 635 | 620 | 620 | 3,000 | 620 |
| 1999-11-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-11-05 | 720 | 725 | 720 | 720 | 14,000 | 720 |
| 1999-11-04 | 690 | 720 | 690 | 720 | 5,000 | 720 |
| 1999-10-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-10-25 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-10-22 | 690 | 690 | 656 | 656 | 3,000 | 656 |
| 1999-10-21 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1999-10-19 | 710 | 740 | 710 | 740 | 4,000 | 740 |
| 1999-10-18 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1999-10-13 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 1999-10-12 | 720 | 739 | 720 | 739 | 3,000 | 739 |
| 1999-10-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-10-07 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1999-10-05 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1999-09-29 | 780 | 790 | 780 | 790 | 6,000 | 790 |
| 1999-09-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-09-24 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-09-22 | 751 | 751 | 750 | 750 | 5,000 | 750 |
| 1999-09-21 | 760 | 779 | 760 | 779 | 4,000 | 779 |
| 1999-09-20 | 750 | 783 | 750 | 780 | 18,000 | 780 |
| 1999-09-16 | 755 | 785 | 740 | 740 | 6,000 | 740 |
| 1999-09-14 | 750 | 799 | 750 | 755 | 24,000 | 755 |
| 1999-09-13 | 740 | 750 | 740 | 745 | 5,000 | 745 |
| 1999-09-10 | 730 | 749 | 730 | 749 | 2,000 | 749 |
| 1999-09-09 | 715 | 730 | 715 | 730 | 7,000 | 730 |
| 1999-09-08 | 758 | 758 | 701 | 710 | 5,000 | 710 |
| 1999-09-07 | 760 | 760 | 760 | 760 | 9,000 | 760 |
| 1999-09-06 | 714 | 750 | 713 | 750 | 16,000 | 750 |
| 1999-09-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-09-01 | 617 | 635 | 617 | 635 | 4,000 | 635 |
| 1999-08-31 | 661 | 661 | 611 | 611 | 9,000 | 611 |
| 1999-08-30 | 661 | 662 | 661 | 661 | 3,000 | 661 |
| 1999-08-27 | 669 | 669 | 660 | 660 | 4,000 | 660 |
| 1999-08-26 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 1999-08-25 | 660 | 670 | 656 | 656 | 3,000 | 656 |
| 1999-08-17 | 652 | 652 | 652 | 652 | 5,000 | 652 |
| 1999-08-13 | 710 | 710 | 709 | 709 | 3,000 | 709 |
| 1999-08-12 | 670 | 700 | 670 | 700 | 7,000 | 700 |
| 1999-08-11 | 660 | 660 | 630 | 630 | 4,000 | 630 |
| 1999-08-10 | 659 | 659 | 650 | 650 | 4,000 | 650 |
| 1999-08-09 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-08-06 | 651 | 651 | 651 | 651 | 5,000 | 651 |
| 1999-08-05 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1999-08-04 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-08-03 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1999-08-02 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1999-07-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-07-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-07-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-07-23 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-07-22 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1999-07-19 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1999-07-16 | 722 | 750 | 721 | 750 | 6,000 | 750 |
| 1999-07-15 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1999-07-14 | 744 | 745 | 720 | 720 | 3,000 | 720 |
| 1999-07-12 | 739 | 748 | 739 | 748 | 3,000 | 748 |
| 1999-07-09 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1999-07-08 | 750 | 750 | 739 | 739 | 2,000 | 739 |
| 1999-07-07 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-07-06 | 810 | 810 | 750 | 750 | 7,000 | 750 |
| 1999-07-05 | 725 | 810 | 725 | 800 | 31,000 | 800 |
| 1999-07-02 | 670 | 715 | 670 | 715 | 13,000 | 715 |
| 1999-07-01 | 626 | 700 | 626 | 670 | 6,000 | 670 |
| 1999-06-30 | 679 | 679 | 650 | 650 | 10,000 | 650 |
| 1999-06-28 | 622 | 623 | 622 | 623 | 2,000 | 623 |
| 1999-06-25 | 615 | 621 | 615 | 621 | 3,000 | 621 |
| 1999-06-24 | 674 | 674 | 674 | 674 | 3,000 | 674 |
| 1999-06-22 | 675 | 679 | 675 | 679 | 2,000 | 679 |
| 1999-06-21 | 650 | 679 | 650 | 679 | 8,000 | 679 |
| 1999-06-18 | 600 | 630 | 600 | 630 | 4,000 | 630 |
| 1999-06-16 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1999-06-11 | 556 | 556 | 555 | 555 | 2,000 | 555 |
| 1999-06-10 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-06-07 | 628 | 628 | 628 | 628 | 3,000 | 628 |
| 1999-06-01 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1999-05-27 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 1999-05-26 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 1999-05-25 | 628 | 629 | 628 | 629 | 2,000 | 629 |
| 1999-05-21 | 590 | 618 | 590 | 618 | 2,000 | 618 |
| 1999-05-20 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 1999-05-14 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 1999-05-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-05-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-05-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-05-07 | 689 | 689 | 650 | 650 | 2,000 | 650 |
| 1999-05-06 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1999-04-30 | 638 | 700 | 638 | 700 | 4,000 | 700 |
| 1999-04-28 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-04-27 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1999-04-26 | 583 | 600 | 583 | 600 | 2,000 | 600 |
| 1999-04-23 | 572 | 580 | 572 | 580 | 2,000 | 580 |
| 1999-04-21 | 571 | 571 | 570 | 570 | 5,000 | 570 |
| 1999-04-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-04-19 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 1999-04-15 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1999-04-14 | 625 | 625 | 620 | 620 | 8,000 | 620 |
| 1999-04-13 | 620 | 625 | 620 | 625 | 3,000 | 625 |
| 1999-04-12 | 611 | 620 | 611 | 620 | 2,000 | 620 |
| 1999-04-08 | 699 | 699 | 680 | 680 | 4,000 | 680 |
| 1999-04-07 | 699 | 700 | 699 | 700 | 6,000 | 700 |
| 1999-04-06 | 640 | 700 | 640 | 690 | 13,000 | 690 |
| 1999-04-05 | 570 | 600 | 570 | 600 | 5,000 | 600 |
| 1999-04-02 | 550 | 560 | 549 | 560 | 4,000 | 560 |
| 1999-04-01 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 1999-03-31 | 525 | 555 | 525 | 555 | 4,000 | 555 |
| 1999-03-30 | 535 | 535 | 525 | 525 | 3,000 | 525 |
| 1999-03-29 | 500 | 530 | 500 | 530 | 9,000 | 530 |
| 1999-03-26 | 490 | 499 | 490 | 499 | 3,000 | 499 |
| 1999-03-25 | 470 | 470 | 460 | 470 | 82,000 | 470 |
| 1999-03-23 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1999-03-19 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 1999-03-17 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-03-15 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1999-03-12 | 452 | 452 | 437 | 438 | 5,000 | 438 |
| 1999-03-11 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1999-03-09 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 1999-03-05 | 484 | 484 | 482 | 482 | 4,000 | 482 |
| 1999-03-04 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1999-03-02 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-03-01 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1999-02-26 | 525 | 525 | 515 | 515 | 5,000 | 515 |
| 1999-02-25 | 491 | 535 | 491 | 535 | 5,000 | 535 |
| 1999-02-24 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1999-02-23 | 422 | 422 | 421 | 421 | 3,000 | 421 |
| 1999-02-22 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1999-02-18 | 406 | 420 | 406 | 420 | 10,000 | 420 |
| 1999-02-17 | 410 | 410 | 405 | 405 | 7,000 | 405 |
| 1999-02-16 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-02-15 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 1999-02-09 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 1999-02-05 | 440 | 440 | 420 | 420 | 9,000 | 420 |
| 1999-02-04 | 428 | 438 | 428 | 438 | 5,000 | 438 |
| 1999-02-02 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1999-01-27 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 1999-01-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-01-25 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-01-21 | 460 | 460 | 425 | 425 | 5,000 | 425 |
| 1999-01-14 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1999-01-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-01-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-01-06 | 470 | 475 | 470 | 470 | 4,000 | 470 |
| 1999-01-05 | 475 | 475 | 474 | 474 | 7,000 | 474 |
分割・併合履歴 ： なし
