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
2001-12-262902902902902,300290
2001-12-252912912902902,100290
2001-12-20300300300300100300
2001-12-193003003003005,000300
2001-12-183003013003011,100301
2001-12-143203203103101,200310
2001-12-13310310310310400310
2001-12-12320320320320300320
2001-12-11330330330330100330
2001-12-10340340340340200340
2001-12-07335335335335200335
2001-12-06376376376376200376
2001-12-053803803803804,000380
2001-12-04355355355355300355
2001-11-30360360360360600360
2001-11-293613613603601,100360
2001-11-283603603603601,000360
2001-11-27389389389389200389
2001-11-263943943943943,800394
2001-11-223943943943941,100394
2001-11-203803803803802,000380
2001-11-163603603603601,000360
2001-11-153603603603601,200360
2001-11-13360360360360200360
2001-11-123603603603601,300360
2001-11-06400400400400100400
2001-11-054014014014014,000401
2001-11-01366366365365500365
2001-10-313653653653652,000365
2001-10-30395395395395200395
2001-10-293973973973971,200397
2001-10-24412412412412100412
2001-10-233603603553551,000355
2001-10-223653653653651,000365
2001-10-193553553553551,600355
2001-10-163603603603601,400360
2001-10-153553553553551,400355
2001-10-113513553513552,000355
2001-10-103553553553551,400355
2001-10-093513513513511,000351
2001-10-053823903553559,000355
2001-10-033903903903903,000390
2001-09-28388388387387400387
2001-09-273873873873871,300387
2001-09-18400400400400200400
2001-09-173993993993991,000399
2001-09-14400400400400300400
2001-09-124004004004004,800400
2001-09-054294293993993,700399
2001-09-034154344154303,300430
2001-08-293913913913911,000391
2001-08-28420420420420900420
2001-08-274004004004003,500400
2001-08-244014014004001,100400
2001-08-234104104014017,000401
2001-08-224204204064062,000406
2001-08-214054054054051,100405
2001-08-204104114054054,700405
2001-08-174484484014012,000401
2001-08-164504504504502,000450
2001-08-154504504504501,000450
2001-08-08480480480480500480
2001-08-065005005005004,000500
2001-08-034685004685002,400500
2001-07-274924924924921,000492
2001-07-185035154905151,600515
2001-07-165015305015303,800530
2001-07-135035035035031,000503
2001-07-115205205005001,500500
2001-07-10548550548550200550
2001-07-065795794824835,100483
2001-07-056006005805807,000580
2001-07-046006006006001,000600
2001-07-026106106006001,000600
2001-06-296156156056101,900610
2001-06-28616616615615300615
2001-06-266346345956344,700634
2001-06-2564564563563512,400635
2001-06-226056506056453,200645
2001-06-2165065065065013,000650
2001-06-206256606256606,700660
2001-06-15680680680680300680
2001-06-136856906856907,600690
2001-06-116996996956991,600699
2001-06-087107107097091,100709
2001-06-077207207177175,700717
2001-06-0669971969971829,300718
2001-06-056997086997087,100708
2001-06-0464069064069012,900690
2001-06-016346346306302,600630
2001-05-316456456206354,500635
2001-05-30670670650650700650
2001-05-296756756756751,000675
2001-05-286796796746797,300679
2001-05-256756756756751,000675
2001-05-246806806806801,000680
2001-05-236806806806801,000680
2001-05-22680680680680200680
2001-05-216806806806801,100680
2001-05-18690690690690200690
2001-05-177007006906902,000690
2001-05-166706906706905,100690
2001-05-1568869068569010,900690
2001-05-147017106906901,600690
2001-05-1172973070073010,000730
2001-05-1072975070074511,500745
2001-05-0970073970073516,500735
2001-05-0870074069069019,700690
2001-05-0762569062569023,000690
2001-05-025605905605903,000590
2001-05-01548548548548900548
2001-04-265855855855853,000585
2001-04-246006006006003,000600
2001-04-235905905905901,000590
2001-04-195505705505705,000570
2001-04-166106156106155,000615
2001-04-126146146146141,000614
2001-04-116206256206256,000625
2001-04-106186236186237,000623
2001-04-096256256256251,000625
2001-04-0663063061561520,000615
2001-04-0555063355063363,000633
2001-04-0450056049555032,000550
2001-04-0346552046552014,000520
2001-04-0243345543345512,000455
2001-03-3043343343343310,000433
2001-03-2943243243243219,000432
2001-03-2844544543243220,000432
2001-03-274504504504503,000450
2001-03-264504504414413,000441
2001-03-2345045045045010,000450
2001-03-2242544042144024,000440
2001-03-2145045042042016,000420
2001-03-1948548545045128,000451
2001-03-164814814814811,000481
2001-03-155205205205201,000520
2001-03-135595595505504,000550
2001-03-125705705645642,000564
2001-03-095675675605603,000560
2001-03-0854957054055716,000557
2001-03-0752155052155011,000550
2001-03-0649050048550013,000500
2001-03-054854854854853,000485
2001-03-024654854654856,000485
2001-02-2850050049949910,000499
2001-02-275005005005004,000500
2001-02-2648050048050023,000500
2001-02-234804804804802,000480
2001-02-224804804804803,000480
2001-02-2148048048048011,000480
2001-02-2048048448048433,000484
2001-02-1948048047048016,000480
2001-02-164804804804804,000480
2001-02-1550150148048011,000480
2001-02-145015015005006,000500
2001-02-1350150150050112,000501
2001-02-095005005005005,000500
2001-02-084905004905004,000500
2001-02-0747049047049010,000490
2001-02-0643047043047017,000470
2001-02-0539043039043044,000430
2001-02-023903903903902,000390
2001-02-013903903903902,000390
2001-01-294124124124122,000412
2001-01-234304304304301,000430
2001-01-154594594594591,000459
2001-01-054704704704703,000470
2001-01-044894894894891,000489

分割・併合履歴 : なし