6870 日本フェンオール(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 415 | 415 | 400 | 400 | 3,000 | 400 |
| 2000-12-22 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2000-12-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-12-13 | 510 | 510 | 510 | 510 | 30,000 | 510 |
| 2000-12-08 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-12-07 | 500 | 518 | 500 | 505 | 3,000 | 505 |
| 2000-12-05 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2000-11-30 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2000-11-28 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2000-11-27 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2000-11-21 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-11-16 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2000-11-08 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2000-11-07 | 540 | 540 | 540 | 540 | 58,000 | 540 |
| 2000-11-06 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2000-10-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-10-18 | 534 | 540 | 534 | 540 | 4,000 | 540 |
| 2000-10-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-10-05 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-10-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-09-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-09-26 | 480 | 480 | 477 | 477 | 2,000 | 477 |
| 2000-09-25 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 2000-09-13 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-09-05 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2000-08-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-08-30 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 2000-08-25 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2000-08-23 | 628 | 628 | 628 | 628 | 2,000 | 628 |
| 2000-08-22 | 634 | 634 | 634 | 634 | 4,000 | 634 |
| 2000-08-21 | 630 | 649 | 630 | 649 | 9,000 | 649 |
| 2000-08-18 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2000-08-17 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-08-09 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-08-07 | 650 | 650 | 640 | 640 | 6,000 | 640 |
| 2000-08-04 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2000-07-31 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-07-27 | 650 | 680 | 650 | 680 | 3,000 | 680 |
| 2000-07-26 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2000-07-24 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-07-21 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2000-07-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-07-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-07-12 | 700 | 710 | 700 | 710 | 6,000 | 710 |
| 2000-07-11 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-07-10 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2000-07-07 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2000-07-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-07-05 | 700 | 710 | 700 | 700 | 5,000 | 700 |
| 2000-07-04 | 661 | 675 | 661 | 675 | 3,000 | 675 |
| 2000-07-03 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2000-06-29 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-06-28 | 614 | 620 | 614 | 620 | 2,000 | 620 |
| 2000-06-27 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2000-06-26 | 632 | 632 | 631 | 631 | 6,000 | 631 |
| 2000-06-23 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2000-06-21 | 617 | 630 | 616 | 630 | 6,000 | 630 |
| 2000-06-20 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2000-06-19 | 615 | 616 | 615 | 616 | 4,000 | 616 |
| 2000-06-16 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 2000-06-15 | 611 | 615 | 611 | 615 | 2,000 | 615 |
| 2000-06-14 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2000-06-13 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2000-06-08 | 660 | 660 | 650 | 650 | 5,000 | 650 |
| 2000-06-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-06-05 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2000-06-02 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2000-06-01 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-05-26 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2000-05-19 | 676 | 676 | 675 | 675 | 2,000 | 675 |
| 2000-05-18 | 680 | 690 | 676 | 690 | 7,000 | 690 |
| 2000-05-17 | 670 | 675 | 670 | 675 | 3,000 | 675 |
| 2000-05-16 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-05-15 | 661 | 661 | 661 | 661 | 3,000 | 661 |
| 2000-05-12 | 693 | 693 | 658 | 658 | 10,000 | 658 |
| 2000-05-10 | 739 | 739 | 701 | 730 | 6,000 | 730 |
| 2000-05-09 | 710 | 739 | 702 | 739 | 13,000 | 739 |
| 2000-05-08 | 685 | 700 | 683 | 700 | 9,000 | 700 |
| 2000-04-28 | 582 | 610 | 582 | 610 | 5,000 | 610 |
| 2000-04-27 | 599 | 599 | 575 | 575 | 2,000 | 575 |
| 2000-04-26 | 599 | 600 | 599 | 600 | 3,000 | 600 |
| 2000-04-24 | 600 | 600 | 571 | 599 | 3,000 | 599 |
| 2000-04-21 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2000-04-20 | 566 | 600 | 566 | 600 | 3,000 | 600 |
| 2000-04-19 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2000-04-18 | 551 | 552 | 545 | 545 | 21,000 | 545 |
| 2000-04-17 | 600 | 600 | 541 | 542 | 4,000 | 542 |
| 2000-04-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-04-12 | 670 | 670 | 650 | 650 | 9,000 | 650 |
| 2000-04-10 | 656 | 670 | 655 | 670 | 3,000 | 670 |
| 2000-04-07 | 669 | 669 | 650 | 650 | 6,000 | 650 |
| 2000-04-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-04-05 | 718 | 718 | 670 | 670 | 7,000 | 670 |
| 2000-04-04 | 688 | 688 | 688 | 688 | 2,000 | 688 |
| 2000-04-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-31 | 720 | 720 | 715 | 720 | 3,000 | 720 |
| 2000-03-30 | 700 | 720 | 700 | 720 | 3,000 | 720 |
| 2000-03-29 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2000-03-27 | 751 | 751 | 730 | 748 | 15,000 | 748 |
| 2000-03-24 | 729 | 750 | 729 | 750 | 2,000 | 750 |
| 2000-03-23 | 725 | 726 | 725 | 725 | 3,000 | 725 |
| 2000-03-22 | 799 | 800 | 728 | 728 | 7,000 | 728 |
| 2000-03-21 | 761 | 815 | 761 | 800 | 16,000 | 800 |
| 2000-03-17 | 672 | 765 | 672 | 755 | 18,000 | 755 |
| 2000-03-16 | 631 | 681 | 631 | 666 | 16,000 | 666 |
| 2000-03-14 | 630 | 630 | 610 | 610 | 4,000 | 610 |
| 2000-03-13 | 650 | 650 | 600 | 635 | 9,000 | 635 |
| 2000-03-10 | 670 | 670 | 650 | 650 | 10,000 | 650 |
| 2000-03-09 | 699 | 699 | 630 | 650 | 82,000 | 650 |
| 2000-03-08 | 699 | 699 | 699 | 699 | 8,000 | 699 |
| 2000-03-07 | 870 | 910 | 799 | 799 | 81,000 | 799 |
| 2000-03-06 | 770 | 830 | 770 | 830 | 79,000 | 830 |
| 2000-03-03 | 700 | 730 | 660 | 730 | 32,000 | 730 |
| 2000-03-02 | 640 | 660 | 640 | 650 | 17,000 | 650 |
| 2000-03-01 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2000-02-29 | 580 | 595 | 580 | 595 | 11,000 | 595 |
| 2000-02-28 | 588 | 589 | 585 | 585 | 3,000 | 585 |
| 2000-02-24 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2000-02-22 | 530 | 531 | 520 | 531 | 3,000 | 531 |
| 2000-02-21 | 530 | 550 | 530 | 550 | 6,000 | 550 |
| 2000-02-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-02-14 | 510 | 511 | 500 | 511 | 5,000 | 511 |
| 2000-02-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-02-07 | 640 | 640 | 639 | 639 | 3,000 | 639 |
| 2000-02-04 | 573 | 630 | 573 | 630 | 2,000 | 630 |
| 2000-02-03 | 580 | 590 | 570 | 570 | 4,000 | 570 |
| 2000-01-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-01-27 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2000-01-07 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-01-05 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2000-01-04 | 731 | 731 | 731 | 731 | 1,000 | 731 |
分割・併合履歴 ： なし
