6870 日本フェンオール(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 290 | 290 | 290 | 290 | 2,300 | 290 |
| 2001-12-25 | 291 | 291 | 290 | 290 | 2,100 | 290 |
| 2001-12-20 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2001-12-19 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2001-12-18 | 300 | 301 | 300 | 301 | 1,100 | 301 |
| 2001-12-14 | 320 | 320 | 310 | 310 | 1,200 | 310 |
| 2001-12-13 | 310 | 310 | 310 | 310 | 400 | 310 |
| 2001-12-12 | 320 | 320 | 320 | 320 | 300 | 320 |
| 2001-12-11 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2001-12-10 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2001-12-07 | 335 | 335 | 335 | 335 | 200 | 335 |
| 2001-12-06 | 376 | 376 | 376 | 376 | 200 | 376 |
| 2001-12-05 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2001-12-04 | 355 | 355 | 355 | 355 | 300 | 355 |
| 2001-11-30 | 360 | 360 | 360 | 360 | 600 | 360 |
| 2001-11-29 | 361 | 361 | 360 | 360 | 1,100 | 360 |
| 2001-11-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-11-27 | 389 | 389 | 389 | 389 | 200 | 389 |
| 2001-11-26 | 394 | 394 | 394 | 394 | 3,800 | 394 |
| 2001-11-22 | 394 | 394 | 394 | 394 | 1,100 | 394 |
| 2001-11-20 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-11-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-11-15 | 360 | 360 | 360 | 360 | 1,200 | 360 |
| 2001-11-13 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2001-11-12 | 360 | 360 | 360 | 360 | 1,300 | 360 |
| 2001-11-06 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2001-11-05 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 2001-11-01 | 366 | 366 | 365 | 365 | 500 | 365 |
| 2001-10-31 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2001-10-30 | 395 | 395 | 395 | 395 | 200 | 395 |
| 2001-10-29 | 397 | 397 | 397 | 397 | 1,200 | 397 |
| 2001-10-24 | 412 | 412 | 412 | 412 | 100 | 412 |
| 2001-10-23 | 360 | 360 | 355 | 355 | 1,000 | 355 |
| 2001-10-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-10-19 | 355 | 355 | 355 | 355 | 1,600 | 355 |
| 2001-10-16 | 360 | 360 | 360 | 360 | 1,400 | 360 |
| 2001-10-15 | 355 | 355 | 355 | 355 | 1,400 | 355 |
| 2001-10-11 | 351 | 355 | 351 | 355 | 2,000 | 355 |
| 2001-10-10 | 355 | 355 | 355 | 355 | 1,400 | 355 |
| 2001-10-09 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2001-10-05 | 382 | 390 | 355 | 355 | 9,000 | 355 |
| 2001-10-03 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-09-28 | 388 | 388 | 387 | 387 | 400 | 387 |
| 2001-09-27 | 387 | 387 | 387 | 387 | 1,300 | 387 |
| 2001-09-18 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2001-09-17 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2001-09-14 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2001-09-12 | 400 | 400 | 400 | 400 | 4,800 | 400 |
| 2001-09-05 | 429 | 429 | 399 | 399 | 3,700 | 399 |
| 2001-09-03 | 415 | 434 | 415 | 430 | 3,300 | 430 |
| 2001-08-29 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2001-08-28 | 420 | 420 | 420 | 420 | 900 | 420 |
| 2001-08-27 | 400 | 400 | 400 | 400 | 3,500 | 400 |
| 2001-08-24 | 401 | 401 | 400 | 400 | 1,100 | 400 |
| 2001-08-23 | 410 | 410 | 401 | 401 | 7,000 | 401 |
| 2001-08-22 | 420 | 420 | 406 | 406 | 2,000 | 406 |
| 2001-08-21 | 405 | 405 | 405 | 405 | 1,100 | 405 |
| 2001-08-20 | 410 | 411 | 405 | 405 | 4,700 | 405 |
| 2001-08-17 | 448 | 448 | 401 | 401 | 2,000 | 401 |
| 2001-08-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-08-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-08-08 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2001-08-06 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-08-03 | 468 | 500 | 468 | 500 | 2,400 | 500 |
| 2001-07-27 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2001-07-18 | 503 | 515 | 490 | 515 | 1,600 | 515 |
| 2001-07-16 | 501 | 530 | 501 | 530 | 3,800 | 530 |
| 2001-07-13 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2001-07-11 | 520 | 520 | 500 | 500 | 1,500 | 500 |
| 2001-07-10 | 548 | 550 | 548 | 550 | 200 | 550 |
| 2001-07-06 | 579 | 579 | 482 | 483 | 5,100 | 483 |
| 2001-07-05 | 600 | 600 | 580 | 580 | 7,000 | 580 |
| 2001-07-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-07-02 | 610 | 610 | 600 | 600 | 1,000 | 600 |
| 2001-06-29 | 615 | 615 | 605 | 610 | 1,900 | 610 |
| 2001-06-28 | 616 | 616 | 615 | 615 | 300 | 615 |
| 2001-06-26 | 634 | 634 | 595 | 634 | 4,700 | 634 |
| 2001-06-25 | 645 | 645 | 635 | 635 | 12,400 | 635 |
| 2001-06-22 | 605 | 650 | 605 | 645 | 3,200 | 645 |
| 2001-06-21 | 650 | 650 | 650 | 650 | 13,000 | 650 |
| 2001-06-20 | 625 | 660 | 625 | 660 | 6,700 | 660 |
| 2001-06-15 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2001-06-13 | 685 | 690 | 685 | 690 | 7,600 | 690 |
| 2001-06-11 | 699 | 699 | 695 | 699 | 1,600 | 699 |
| 2001-06-08 | 710 | 710 | 709 | 709 | 1,100 | 709 |
| 2001-06-07 | 720 | 720 | 717 | 717 | 5,700 | 717 |
| 2001-06-06 | 699 | 719 | 699 | 718 | 29,300 | 718 |
| 2001-06-05 | 699 | 708 | 699 | 708 | 7,100 | 708 |
| 2001-06-04 | 640 | 690 | 640 | 690 | 12,900 | 690 |
| 2001-06-01 | 634 | 634 | 630 | 630 | 2,600 | 630 |
| 2001-05-31 | 645 | 645 | 620 | 635 | 4,500 | 635 |
| 2001-05-30 | 670 | 670 | 650 | 650 | 700 | 650 |
| 2001-05-29 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-05-28 | 679 | 679 | 674 | 679 | 7,300 | 679 |
| 2001-05-25 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-05-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-05-23 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-05-22 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2001-05-21 | 680 | 680 | 680 | 680 | 1,100 | 680 |
| 2001-05-18 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2001-05-17 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 2001-05-16 | 670 | 690 | 670 | 690 | 5,100 | 690 |
| 2001-05-15 | 688 | 690 | 685 | 690 | 10,900 | 690 |
| 2001-05-14 | 701 | 710 | 690 | 690 | 1,600 | 690 |
| 2001-05-11 | 729 | 730 | 700 | 730 | 10,000 | 730 |
| 2001-05-10 | 729 | 750 | 700 | 745 | 11,500 | 745 |
| 2001-05-09 | 700 | 739 | 700 | 735 | 16,500 | 735 |
| 2001-05-08 | 700 | 740 | 690 | 690 | 19,700 | 690 |
| 2001-05-07 | 625 | 690 | 625 | 690 | 23,000 | 690 |
| 2001-05-02 | 560 | 590 | 560 | 590 | 3,000 | 590 |
| 2001-05-01 | 548 | 548 | 548 | 548 | 900 | 548 |
| 2001-04-26 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2001-04-24 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-04-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-04-19 | 550 | 570 | 550 | 570 | 5,000 | 570 |
| 2001-04-16 | 610 | 615 | 610 | 615 | 5,000 | 615 |
| 2001-04-12 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2001-04-11 | 620 | 625 | 620 | 625 | 6,000 | 625 |
| 2001-04-10 | 618 | 623 | 618 | 623 | 7,000 | 623 |
| 2001-04-09 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-04-06 | 630 | 630 | 615 | 615 | 20,000 | 615 |
| 2001-04-05 | 550 | 633 | 550 | 633 | 63,000 | 633 |
| 2001-04-04 | 500 | 560 | 495 | 550 | 32,000 | 550 |
| 2001-04-03 | 465 | 520 | 465 | 520 | 14,000 | 520 |
| 2001-04-02 | 433 | 455 | 433 | 455 | 12,000 | 455 |
| 2001-03-30 | 433 | 433 | 433 | 433 | 10,000 | 433 |
| 2001-03-29 | 432 | 432 | 432 | 432 | 19,000 | 432 |
| 2001-03-28 | 445 | 445 | 432 | 432 | 20,000 | 432 |
| 2001-03-27 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-03-26 | 450 | 450 | 441 | 441 | 3,000 | 441 |
| 2001-03-23 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 2001-03-22 | 425 | 440 | 421 | 440 | 24,000 | 440 |
| 2001-03-21 | 450 | 450 | 420 | 420 | 16,000 | 420 |
| 2001-03-19 | 485 | 485 | 450 | 451 | 28,000 | 451 |
| 2001-03-16 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2001-03-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-03-13 | 559 | 559 | 550 | 550 | 4,000 | 550 |
| 2001-03-12 | 570 | 570 | 564 | 564 | 2,000 | 564 |
| 2001-03-09 | 567 | 567 | 560 | 560 | 3,000 | 560 |
| 2001-03-08 | 549 | 570 | 540 | 557 | 16,000 | 557 |
| 2001-03-07 | 521 | 550 | 521 | 550 | 11,000 | 550 |
| 2001-03-06 | 490 | 500 | 485 | 500 | 13,000 | 500 |
| 2001-03-05 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2001-03-02 | 465 | 485 | 465 | 485 | 6,000 | 485 |
| 2001-02-28 | 500 | 500 | 499 | 499 | 10,000 | 499 |
| 2001-02-27 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-02-26 | 480 | 500 | 480 | 500 | 23,000 | 500 |
| 2001-02-23 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-02-22 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-02-21 | 480 | 480 | 480 | 480 | 11,000 | 480 |
| 2001-02-20 | 480 | 484 | 480 | 484 | 33,000 | 484 |
| 2001-02-19 | 480 | 480 | 470 | 480 | 16,000 | 480 |
| 2001-02-16 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-02-15 | 501 | 501 | 480 | 480 | 11,000 | 480 |
| 2001-02-14 | 501 | 501 | 500 | 500 | 6,000 | 500 |
| 2001-02-13 | 501 | 501 | 500 | 501 | 12,000 | 501 |
| 2001-02-09 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2001-02-08 | 490 | 500 | 490 | 500 | 4,000 | 500 |
| 2001-02-07 | 470 | 490 | 470 | 490 | 10,000 | 490 |
| 2001-02-06 | 430 | 470 | 430 | 470 | 17,000 | 470 |
| 2001-02-05 | 390 | 430 | 390 | 430 | 44,000 | 430 |
| 2001-02-02 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-02-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-01-29 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2001-01-23 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-01-15 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2001-01-05 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2001-01-04 | 489 | 489 | 489 | 489 | 1,000 | 489 |
分割・併合履歴 ： なし
