6870 日本フェンオール(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	546	553	542	553	4,200	553
2004-12-29	545	555	542	547	14,200	547
2004-12-28	547	550	538	540	5,900	540
2004-12-27	555	557	550	557	6,100	557
2004-12-24	565	570	559	568	21,500	568
2004-12-22	560	565	560	560	15,100	560
2004-12-21	554	560	553	560	19,900	560
2004-12-20	560	565	550	560	18,300	560
2004-12-17	556	570	556	562	5,600	562
2004-12-16	570	571	553	571	8,900	571
2004-12-15	569	572	567	570	10,000	570
2004-12-14	562	570	550	568	5,400	568
2004-12-13	563	565	552	561	5,700	561
2004-12-10	570	570	555	560	6,900	560
2004-12-09	572	580	552	570	23,800	570
2004-12-08	564	571	550	568	24,900	568
2004-12-07	553	567	550	564	13,300	564
2004-12-06	545	563	545	554	9,800	554
2004-12-03	540	546	540	540	25,300	540
2004-12-02	529	547	528	532	18,500	532
2004-12-01	525	528	518	523	11,600	523
2004-11-30	518	559	518	540	20,300	540
2004-11-29	510	520	510	515	9,200	515
2004-11-26	510	511	507	510	7,600	510
2004-11-25	520	520	510	518	11,500	518
2004-11-24	531	533	520	520	5,900	520
2004-11-22	539	539	530	530	8,900	530
2004-11-19	530	539	530	539	11,200	539
2004-11-18	554	554	525	530	31,000	530
2004-11-17	560	560	556	559	8,900	559
2004-11-16	564	568	560	560	9,800	560
2004-11-15	561	565	560	562	12,000	562
2004-11-12	554	560	553	560	11,300	560
2004-11-11	560	561	555	555	14,000	555
2004-11-10	570	570	562	565	9,600	565
2004-11-09	573	578	571	571	5,300	571
2004-11-08	575	584	575	580	5,600	580
2004-11-05	570	580	570	575	4,200	575
2004-11-04	570	575	565	565	4,400	565
2004-11-02	570	570	565	570	6,700	570
2004-11-01	576	576	561	572	6,800	572
2004-10-29	587	587	575	580	12,200	580
2004-10-28	590	595	586	587	15,200	587
2004-10-27	585	590	585	590	3,100	590
2004-10-26	580	589	579	585	6,500	585
2004-10-25	570	585	570	584	4,000	584
2004-10-22	566	570	560	570	5,500	570
2004-10-21	557	560	557	558	3,300	558
2004-10-20	566	570	556	570	4,100	570
2004-10-19	560	570	560	566	8,900	566
2004-10-18	570	570	560	570	7,800	570
2004-10-15	570	576	569	576	5,400	576
2004-10-14	579	579	577	577	2,200	577
2004-10-13	589	589	577	581	5,600	581
2004-10-12	601	603	585	590	10,200	590
2004-10-08	617	617	600	605	22,300	605
2004-10-07	597	620	597	620	38,600	620
2004-10-06	580	591	578	591	8,500	591
2004-10-05	585	590	577	581	13,400	581
2004-10-04	565	585	565	585	12,800	585
2004-10-01	544	560	539	556	11,600	556
2004-09-30	569	569	557	569	8,100	569
2004-09-29	550	565	545	565	21,900	565
2004-09-28	607	607	580	583	10,300	583
2004-09-27	619	619	606	610	12,900	610
2004-09-24	605	625	605	620	9,900	620
2004-09-22	621	621	610	615	3,200	615
2004-09-21	610	649	610	625	18,300	625
2004-09-17	620	620	603	615	12,100	615
2004-09-16	625	625	600	620	15,200	620
2004-09-15	649	649	621	623	21,100	623
2004-09-14	649	649	625	642	12,400	642
2004-09-13	620	640	619	640	25,300	640
2004-09-10	635	635	615	626	11,800	626
2004-09-09	611	643	611	638	27,800	638
2004-09-08	607	610	600	609	13,400	609
2004-09-07	629	629	601	610	30,100	610
2004-09-06	642	645	610	629	31,800	629
2004-09-03	660	660	639	642	48,700	642
2004-09-02	656	668	653	657	44,300	657
2004-09-01	650	676	650	662	125,400	662
2004-08-31	635	690	615	639	164,300	639
2004-08-30	530	625	530	625	65,700	625
2004-08-27	519	528	519	525	2,500	525
2004-08-26	513	520	513	520	3,900	520
2004-08-25	505	520	505	513	5,000	513
2004-08-24	510	510	505	505	500	505
2004-08-23	508	515	508	515	900	515
2004-08-20	500	515	499	509	6,900	509
2004-08-19	486	490	485	490	1,400	490
2004-08-18	489	499	485	485	1,100	485
2004-08-17	478	491	478	488	2,000	488
2004-08-16	480	483	476	483	2,200	483
2004-08-13	490	493	480	483	7,200	483
2004-08-12	507	507	490	493	4,900	493
2004-08-11	509	511	506	510	2,100	510
2004-08-10	494	500	485	500	3,300	500
2004-08-09	494	494	480	494	6,800	494
2004-08-06	513	513	490	500	4,200	500
2004-08-05	518	518	505	518	5,500	518
2004-08-04	521	521	480	512	15,000	512
2004-08-03	543	544	527	530	7,900	530
2004-08-02	536	541	526	540	5,200	540
2004-07-30	510	535	510	535	20,300	535
2004-07-29	539	539	502	520	11,800	520
2004-07-28	522	540	522	540	12,800	540
2004-07-27	537	538	490	502	18,600	502
2004-07-26	570	570	540	543	16,900	543
2004-07-23	570	571	570	571	5,400	571
2004-07-22	563	581	561	570	13,700	570
2004-07-21	578	578	561	569	8,300	569
2004-07-20	580	580	561	575	12,700	575
2004-07-16	588	588	560	580	18,900	580
2004-07-15	605	618	560	588	40,800	588
2004-07-14	650	650	592	600	44,100	600
2004-07-13	670	710	626	650	184,700	650
2004-07-12	650	650	650	650	37,900	650
2004-07-09	545	565	545	550	12,700	550
2004-07-08	565	565	551	552	20,100	552
2004-07-07	579	579	540	569	18,700	569
2004-07-06	571	610	570	585	93,600	585
2004-07-05	513	554	513	554	36,900	554
2004-07-02	512	519	510	513	11,600	513
2004-07-01	522	525	510	513	10,500	513
2004-06-30	522	524	516	523	8,700	523
2004-06-29	525	530	519	526	16,000	526
2004-06-28	515	520	515	519	3,100	519
2004-06-25	505	515	502	515	11,100	515
2004-06-24	530	530	503	505	17,500	505
2004-06-23	535	537	520	525	34,100	525
2004-06-22	513	527	513	527	40,200	527
2004-06-21	496	516	495	516	33,400	516
2004-06-18	492	505	491	491	22,100	491
2004-06-17	485	502	485	491	28,100	491
2004-06-16	478	481	463	480	86,700	480
2004-06-15	455	465	455	465	10,100	465
2004-06-14	449	452	445	451	6,000	451
2004-06-11	447	455	445	446	2,600	446
2004-06-10	443	449	440	446	3,700	446
2004-06-09	455	455	442	445	6,000	445
2004-06-08	470	470	450	455	20,000	455
2004-06-07	449	455	449	455	1,900	455
2004-06-04	451	452	445	446	3,400	446
2004-06-03	465	470	451	451	1,700	451
2004-06-02	460	460	454	460	3,900	460
2004-06-01	464	464	451	451	2,400	451
2004-05-31	469	469	464	464	3,300	464
2004-05-28	480	480	461	470	16,700	470
2004-05-27	467	477	467	477	3,600	477
2004-05-26	470	470	465	465	2,300	465
2004-05-25	480	480	470	475	2,900	475
2004-05-24	482	483	471	482	12,400	482
2004-05-21	468	483	468	483	5,800	483
2004-05-20	485	485	463	470	11,500	470
2004-05-19	430	485	430	485	43,400	485
2004-05-18	421	428	420	428	5,800	428
2004-05-17	447	447	414	423	14,300	423
2004-05-14	435	435	425	425	13,700	425
2004-05-13	425	435	425	435	10,500	435
2004-05-12	415	430	415	420	4,700	420
2004-05-11	410	430	410	415	5,100	415
2004-05-10	469	469	430	440	5,900	440
2004-05-07	477	482	466	479	18,100	479
2004-05-06	455	492	455	487	19,700	487
2004-04-30	457	458	440	453	7,200	453
2004-04-28	457	460	455	460	7,200	460
2004-04-27	452	460	450	454	10,000	454
2004-04-26	453	461	450	450	17,400	450
2004-04-23	432	452	431	452	24,300	452
2004-04-22	435	436	430	432	8,300	432
2004-04-21	441	444	433	433	11,800	433
2004-04-20	426	445	426	438	11,900	438
2004-04-19	425	430	420	420	10,200	420
2004-04-16	416	425	416	421	7,200	421
2004-04-15	409	425	406	415	11,100	415
2004-04-14	409	410	390	400	13,700	400
2004-04-13	400	410	390	407	26,900	407
2004-04-12	410	410	395	400	10,400	400
2004-04-09	421	421	410	411	10,600	411
2004-04-08	430	430	425	425	4,600	425
2004-04-07	425	430	420	430	12,500	430
2004-04-06	435	435	430	430	11,800	430
2004-04-05	415	433	415	433	20,900	433
2004-04-02	410	420	404	415	18,600	415
2004-04-01	400	410	400	410	26,400	410
2004-03-31	381	400	371	400	45,300	400
2004-03-30	370	381	366	371	17,900	371
2004-03-29	375	380	365	365	9,300	365
2004-03-26	371	375	360	375	6,000	375
2004-03-25	375	380	365	365	20,200	365
2004-03-24	370	373	360	373	23,200	373
2004-03-23	360	360	355	360	6,900	360
2004-03-22	358	368	357	364	14,000	364
2004-03-19	352	356	352	356	6,000	356
2004-03-18	365	365	348	352	18,600	352
2004-03-17	349	370	349	362	45,000	362
2004-03-16	350	350	342	349	10,100	349
2004-03-15	340	350	335	350	18,200	350
2004-03-12	340	342	335	335	20,200	335
2004-03-11	339	349	334	345	31,500	345
2004-03-10	337	337	333	334	6,100	334
2004-03-09	340	347	335	335	18,300	335
2004-03-08	335	342	323	338	43,800	338
2004-03-05	333	338	320	338	32,000	338
2004-03-04	335	348	335	348	25,900	348
2004-03-03	321	334	320	334	24,000	334
2004-03-02	325	325	310	322	36,500	322
2004-03-01	333	338	320	320	65,200	320
2004-02-27	305	318	304	318	48,200	318
2004-02-26	309	309	295	305	6,700	305
2004-02-25	300	310	300	310	4,600	310
2004-02-24	297	299	297	297	1,700	297
2004-02-23	292	294	292	294	1,200	294
2004-02-20	295	295	292	292	4,300	292
2004-02-19	291	291	291	291	1,300	291
2004-02-18	300	300	295	296	2,400	296
2004-02-17	302	302	300	300	1,500	300
2004-02-16	302	303	302	302	3,000	302
2004-02-13	301	306	301	304	600	304
2004-02-12	307	307	305	305	2,800	305
2004-02-10	310	310	303	306	8,600	306
2004-02-09	305	318	305	310	7,700	310
2004-02-06	310	310	304	305	11,000	305
2004-02-05	308	319	302	305	42,600	305
2004-02-04	295	312	295	310	9,200	310
2004-02-03	296	296	292	295	14,600	295
2004-02-02	305	305	295	297	4,300	297
2004-01-30	308	314	304	309	29,100	309
2004-01-29	291	304	291	304	18,800	304
2004-01-28	290	294	282	282	2,300	282
2004-01-27	295	296	285	290	12,100	290
2004-01-26	295	297	295	295	13,300	295
2004-01-23	295	300	294	295	6,500	295
2004-01-22	295	295	294	295	6,400	295
2004-01-21	291	295	291	295	1,100	295
2004-01-20	300	300	298	299	6,300	299
2004-01-19	300	300	296	296	6,000	296
2004-01-16	294	294	280	285	13,200	285
2004-01-15	297	297	290	290	7,000	290
2004-01-13	305	305	298	302	3,400	302
2004-01-09	297	305	296	305	5,800	305
2004-01-08	290	296	290	296	5,300	296
2004-01-07	297	297	293	295	4,400	295
2004-01-06	307	307	290	290	8,600	290
2004-01-05	314	314	305	310	13,500	310

分割・併合履歴：なし