6870 日本フェンオール(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,012 | 1,015 | 1,011 | 1,014 | 3,700 | 1,014 |
| 2005-12-29 | 1,015 | 1,016 | 1,001 | 1,011 | 13,300 | 1,011 |
| 2005-12-28 | 1,013 | 1,017 | 1,012 | 1,015 | 18,200 | 1,015 |
| 2005-12-27 | 1,032 | 1,032 | 1,010 | 1,011 | 13,900 | 1,011 |
| 2005-12-26 | 1,031 | 1,040 | 1,015 | 1,040 | 29,300 | 1,040 |
| 2005-12-22 | 1,027 | 1,030 | 1,009 | 1,030 | 16,700 | 1,030 |
| 2005-12-21 | 1,029 | 1,049 | 1,027 | 1,027 | 10,800 | 1,027 |
| 2005-12-20 | 993 | 1,030 | 993 | 1,029 | 8,000 | 1,029 |
| 2005-12-19 | 1,010 | 1,014 | 952 | 1,009 | 41,800 | 1,009 |
| 2005-12-16 | 1,068 | 1,068 | 1,010 | 1,030 | 21,500 | 1,030 |
| 2005-12-15 | 1,050 | 1,078 | 1,050 | 1,070 | 21,200 | 1,070 |
| 2005-12-14 | 1,076 | 1,080 | 1,066 | 1,070 | 19,600 | 1,070 |
| 2005-12-13 | 1,065 | 1,065 | 1,050 | 1,059 | 21,300 | 1,059 |
| 2005-12-12 | 1,000 | 1,029 | 999 | 1,025 | 30,500 | 1,025 |
| 2005-12-09 | 966 | 989 | 960 | 986 | 17,500 | 986 |
| 2005-12-08 | 965 | 965 | 905 | 954 | 23,400 | 954 |
| 2005-12-07 | 990 | 990 | 970 | 970 | 24,400 | 970 |
| 2005-12-06 | 950 | 975 | 950 | 975 | 19,700 | 975 |
| 2005-12-05 | 910 | 955 | 910 | 950 | 22,900 | 950 |
| 2005-12-02 | 924 | 930 | 901 | 919 | 20,800 | 919 |
| 2005-12-01 | 980 | 991 | 905 | 930 | 62,200 | 930 |
| 2005-11-30 | 865 | 933 | 864 | 933 | 41,200 | 933 |
| 2005-11-29 | 855 | 863 | 854 | 863 | 16,400 | 863 |
| 2005-11-28 | 830 | 860 | 829 | 860 | 32,400 | 860 |
| 2005-11-25 | 827 | 828 | 814 | 822 | 10,600 | 822 |
| 2005-11-24 | 808 | 823 | 807 | 814 | 45,300 | 814 |
| 2005-11-22 | 806 | 807 | 788 | 799 | 18,400 | 799 |
| 2005-11-21 | 784 | 800 | 781 | 798 | 31,600 | 798 |
| 2005-11-18 | 763 | 769 | 761 | 764 | 17,800 | 764 |
| 2005-11-17 | 761 | 769 | 760 | 765 | 15,800 | 765 |
| 2005-11-16 | 770 | 777 | 755 | 770 | 30,200 | 770 |
| 2005-11-15 | 780 | 780 | 775 | 777 | 9,500 | 777 |
| 2005-11-14 | 790 | 795 | 780 | 782 | 15,100 | 782 |
| 2005-11-11 | 782 | 802 | 782 | 790 | 12,900 | 790 |
| 2005-11-10 | 799 | 800 | 777 | 795 | 10,700 | 795 |
| 2005-11-09 | 802 | 805 | 795 | 800 | 9,200 | 800 |
| 2005-11-08 | 813 | 813 | 800 | 805 | 7,500 | 805 |
| 2005-11-07 | 810 | 816 | 800 | 808 | 11,700 | 808 |
| 2005-11-04 | 810 | 810 | 796 | 808 | 16,300 | 808 |
| 2005-11-02 | 818 | 818 | 805 | 808 | 20,300 | 808 |
| 2005-11-01 | 816 | 818 | 802 | 813 | 15,500 | 813 |
| 2005-10-31 | 800 | 809 | 790 | 806 | 35,100 | 806 |
| 2005-10-28 | 752 | 770 | 748 | 770 | 19,500 | 770 |
| 2005-10-27 | 750 | 752 | 749 | 752 | 12,000 | 752 |
| 2005-10-26 | 747 | 750 | 743 | 748 | 5,800 | 748 |
| 2005-10-25 | 747 | 749 | 742 | 747 | 8,200 | 747 |
| 2005-10-24 | 750 | 750 | 742 | 748 | 4,300 | 748 |
| 2005-10-21 | 731 | 736 | 730 | 736 | 6,000 | 736 |
| 2005-10-20 | 744 | 744 | 737 | 737 | 6,200 | 737 |
| 2005-10-19 | 745 | 745 | 735 | 742 | 5,000 | 742 |
| 2005-10-18 | 740 | 747 | 735 | 738 | 15,000 | 738 |
| 2005-10-17 | 730 | 735 | 728 | 735 | 12,500 | 735 |
| 2005-10-14 | 731 | 734 | 726 | 726 | 7,000 | 726 |
| 2005-10-13 | 726 | 729 | 723 | 729 | 4,200 | 729 |
| 2005-10-12 | 729 | 732 | 726 | 727 | 9,500 | 727 |
| 2005-10-11 | 706 | 726 | 706 | 726 | 17,800 | 726 |
| 2005-10-07 | 717 | 719 | 716 | 719 | 5,200 | 719 |
| 2005-10-06 | 731 | 731 | 719 | 725 | 12,300 | 725 |
| 2005-10-05 | 732 | 737 | 732 | 735 | 6,100 | 735 |
| 2005-10-04 | 729 | 735 | 725 | 731 | 17,700 | 731 |
| 2005-10-03 | 725 | 730 | 722 | 723 | 3,800 | 723 |
| 2005-09-30 | 725 | 725 | 716 | 725 | 11,600 | 725 |
| 2005-09-29 | 731 | 732 | 721 | 725 | 11,200 | 725 |
| 2005-09-28 | 720 | 733 | 720 | 721 | 17,300 | 721 |
| 2005-09-27 | 715 | 726 | 710 | 717 | 16,600 | 717 |
| 2005-09-26 | 719 | 720 | 712 | 712 | 11,300 | 712 |
| 2005-09-22 | 721 | 725 | 715 | 716 | 13,900 | 716 |
| 2005-09-21 | 736 | 740 | 724 | 725 | 14,800 | 725 |
| 2005-09-20 | 735 | 737 | 730 | 731 | 17,900 | 731 |
| 2005-09-16 | 729 | 730 | 720 | 725 | 17,400 | 725 |
| 2005-09-15 | 700 | 730 | 699 | 721 | 34,300 | 721 |
| 2005-09-14 | 703 | 707 | 691 | 707 | 17,700 | 707 |
| 2005-09-13 | 690 | 705 | 687 | 701 | 24,400 | 701 |
| 2005-09-12 | 694 | 698 | 690 | 697 | 23,100 | 697 |
| 2005-09-09 | 678 | 694 | 670 | 688 | 52,200 | 688 |
| 2005-09-08 | 660 | 670 | 652 | 670 | 44,900 | 670 |
| 2005-09-07 | 641 | 657 | 641 | 657 | 24,500 | 657 |
| 2005-09-06 | 640 | 642 | 638 | 640 | 14,600 | 640 |
| 2005-09-05 | 649 | 649 | 637 | 640 | 17,800 | 640 |
| 2005-09-02 | 652 | 653 | 645 | 649 | 26,400 | 649 |
| 2005-09-01 | 663 | 670 | 636 | 652 | 113,900 | 652 |
| 2005-08-31 | 623 | 624 | 622 | 623 | 8,900 | 623 |
| 2005-08-30 | 621 | 624 | 621 | 623 | 1,500 | 623 |
| 2005-08-29 | 625 | 625 | 621 | 624 | 3,900 | 624 |
| 2005-08-26 | 622 | 623 | 621 | 623 | 1,300 | 623 |
| 2005-08-25 | 621 | 626 | 621 | 622 | 6,400 | 622 |
| 2005-08-24 | 622 | 622 | 620 | 622 | 7,100 | 622 |
| 2005-08-23 | 621 | 623 | 620 | 622 | 3,600 | 622 |
| 2005-08-22 | 626 | 626 | 619 | 624 | 7,200 | 624 |
| 2005-08-19 | 628 | 628 | 620 | 624 | 6,900 | 624 |
| 2005-08-18 | 621 | 628 | 621 | 625 | 9,600 | 625 |
| 2005-08-17 | 618 | 621 | 617 | 620 | 8,600 | 620 |
| 2005-08-16 | 619 | 620 | 616 | 618 | 6,300 | 618 |
| 2005-08-15 | 617 | 622 | 617 | 620 | 6,300 | 620 |
| 2005-08-12 | 622 | 624 | 616 | 621 | 4,800 | 621 |
| 2005-08-11 | 624 | 629 | 618 | 623 | 11,400 | 623 |
| 2005-08-10 | 616 | 621 | 616 | 618 | 7,000 | 618 |
| 2005-08-09 | 610 | 614 | 610 | 613 | 12,900 | 613 |
| 2005-08-08 | 619 | 619 | 605 | 612 | 15,400 | 612 |
| 2005-08-05 | 622 | 622 | 617 | 620 | 13,800 | 620 |
| 2005-08-04 | 625 | 625 | 610 | 617 | 28,000 | 617 |
| 2005-08-03 | 627 | 628 | 625 | 625 | 6,700 | 625 |
| 2005-08-02 | 629 | 629 | 626 | 628 | 4,200 | 628 |
| 2005-08-01 | 629 | 630 | 628 | 628 | 3,600 | 628 |
| 2005-07-29 | 625 | 630 | 622 | 630 | 7,900 | 630 |
| 2005-07-28 | 632 | 632 | 623 | 625 | 6,600 | 625 |
| 2005-07-27 | 626 | 630 | 622 | 630 | 7,900 | 630 |
| 2005-07-26 | 624 | 625 | 622 | 625 | 14,100 | 625 |
| 2005-07-25 | 625 | 630 | 622 | 624 | 12,300 | 624 |
| 2005-07-22 | 622 | 622 | 617 | 620 | 5,300 | 620 |
| 2005-07-21 | 619 | 627 | 619 | 623 | 8,000 | 623 |
| 2005-07-20 | 627 | 627 | 618 | 619 | 7,400 | 619 |
| 2005-07-19 | 627 | 627 | 615 | 624 | 15,200 | 624 |
| 2005-07-15 | 628 | 630 | 623 | 630 | 4,600 | 630 |
| 2005-07-14 | 627 | 629 | 623 | 628 | 6,300 | 628 |
| 2005-07-13 | 635 | 635 | 630 | 630 | 2,300 | 630 |
| 2005-07-12 | 642 | 643 | 631 | 635 | 8,700 | 635 |
| 2005-07-11 | 627 | 640 | 627 | 637 | 14,700 | 637 |
| 2005-07-08 | 622 | 626 | 620 | 626 | 8,700 | 626 |
| 2005-07-07 | 622 | 622 | 619 | 620 | 4,000 | 620 |
| 2005-07-06 | 620 | 622 | 619 | 620 | 3,700 | 620 |
| 2005-07-05 | 619 | 622 | 617 | 622 | 8,800 | 622 |
| 2005-07-04 | 619 | 620 | 617 | 617 | 7,300 | 617 |
| 2005-07-01 | 619 | 620 | 617 | 619 | 3,100 | 619 |
| 2005-06-30 | 619 | 620 | 617 | 620 | 7,000 | 620 |
| 2005-06-29 | 619 | 619 | 618 | 618 | 4,900 | 618 |
| 2005-06-28 | 616 | 620 | 616 | 620 | 5,100 | 620 |
| 2005-06-27 | 621 | 621 | 616 | 618 | 6,100 | 618 |
| 2005-06-24 | 620 | 622 | 617 | 621 | 9,500 | 621 |
| 2005-06-23 | 623 | 623 | 616 | 621 | 14,000 | 621 |
| 2005-06-22 | 621 | 624 | 621 | 621 | 7,000 | 621 |
| 2005-06-21 | 626 | 626 | 621 | 622 | 10,500 | 622 |
| 2005-06-20 | 629 | 629 | 622 | 628 | 7,600 | 628 |
| 2005-06-17 | 630 | 630 | 627 | 630 | 4,300 | 630 |
| 2005-06-16 | 630 | 630 | 625 | 627 | 4,900 | 627 |
| 2005-06-15 | 630 | 632 | 630 | 630 | 7,200 | 630 |
| 2005-06-14 | 630 | 630 | 626 | 630 | 2,800 | 630 |
| 2005-06-13 | 625 | 631 | 621 | 631 | 3,500 | 631 |
| 2005-06-10 | 625 | 632 | 625 | 630 | 4,300 | 630 |
| 2005-06-09 | 631 | 631 | 621 | 630 | 4,600 | 630 |
| 2005-06-08 | 636 | 639 | 632 | 634 | 3,000 | 634 |
| 2005-06-07 | 635 | 639 | 635 | 637 | 2,700 | 637 |
| 2005-06-06 | 640 | 640 | 635 | 637 | 5,100 | 637 |
| 2005-06-03 | 643 | 643 | 638 | 640 | 3,400 | 640 |
| 2005-06-02 | 645 | 645 | 637 | 643 | 1,800 | 643 |
| 2005-06-01 | 640 | 642 | 637 | 641 | 4,100 | 641 |
| 2005-05-31 | 638 | 644 | 638 | 640 | 6,900 | 640 |
| 2005-05-30 | 637 | 639 | 628 | 639 | 7,400 | 639 |
| 2005-05-27 | 629 | 629 | 625 | 627 | 3,200 | 627 |
| 2005-05-26 | 637 | 637 | 621 | 632 | 4,900 | 632 |
| 2005-05-25 | 640 | 640 | 630 | 638 | 4,700 | 638 |
| 2005-05-24 | 640 | 640 | 634 | 640 | 5,600 | 640 |
| 2005-05-23 | 648 | 648 | 640 | 646 | 4,600 | 646 |
| 2005-05-20 | 630 | 649 | 630 | 649 | 13,400 | 649 |
| 2005-05-19 | 617 | 640 | 617 | 625 | 4,700 | 625 |
| 2005-05-18 | 625 | 625 | 613 | 620 | 5,600 | 620 |
| 2005-05-17 | 635 | 646 | 625 | 625 | 7,700 | 625 |
| 2005-05-16 | 642 | 643 | 635 | 635 | 10,800 | 635 |
| 2005-05-13 | 650 | 652 | 642 | 643 | 16,200 | 643 |
| 2005-05-12 | 658 | 658 | 647 | 650 | 17,100 | 650 |
| 2005-05-11 | 665 | 667 | 661 | 663 | 16,100 | 663 |
| 2005-05-10 | 670 | 670 | 662 | 665 | 18,400 | 665 |
| 2005-05-09 | 655 | 655 | 650 | 654 | 12,600 | 654 |
| 2005-05-06 | 644 | 649 | 640 | 648 | 24,100 | 648 |
| 2005-05-02 | 639 | 639 | 635 | 639 | 7,800 | 639 |
| 2005-04-28 | 639 | 639 | 632 | 636 | 16,900 | 636 |
| 2005-04-27 | 637 | 640 | 631 | 638 | 19,400 | 638 |
| 2005-04-26 | 632 | 637 | 628 | 637 | 13,600 | 637 |
| 2005-04-25 | 629 | 631 | 620 | 628 | 18,700 | 628 |
| 2005-04-22 | 613 | 618 | 610 | 616 | 10,100 | 616 |
| 2005-04-21 | 610 | 610 | 595 | 610 | 10,400 | 610 |
| 2005-04-20 | 604 | 609 | 600 | 600 | 5,800 | 600 |
| 2005-04-19 | 578 | 598 | 578 | 597 | 6,900 | 597 |
| 2005-04-18 | 590 | 591 | 571 | 589 | 17,000 | 589 |
| 2005-04-15 | 600 | 607 | 600 | 605 | 2,400 | 605 |
| 2005-04-14 | 603 | 609 | 591 | 609 | 20,400 | 609 |
| 2005-04-13 | 615 | 619 | 610 | 610 | 6,700 | 610 |
| 2005-04-12 | 620 | 622 | 615 | 619 | 5,100 | 619 |
| 2005-04-11 | 635 | 637 | 607 | 610 | 21,400 | 610 |
| 2005-04-08 | 639 | 643 | 630 | 635 | 8,600 | 635 |
| 2005-04-07 | 640 | 640 | 635 | 638 | 13,200 | 638 |
| 2005-04-06 | 625 | 645 | 625 | 639 | 15,300 | 639 |
| 2005-04-05 | 619 | 627 | 619 | 624 | 16,100 | 624 |
| 2005-04-04 | 615 | 616 | 614 | 615 | 2,800 | 615 |
| 2005-04-01 | 616 | 617 | 614 | 617 | 3,500 | 617 |
| 2005-03-31 | 613 | 618 | 612 | 617 | 4,500 | 617 |
| 2005-03-30 | 612 | 614 | 611 | 613 | 4,700 | 613 |
| 2005-03-29 | 610 | 618 | 610 | 611 | 13,800 | 611 |
| 2005-03-28 | 617 | 617 | 614 | 615 | 4,700 | 615 |
| 2005-03-25 | 618 | 619 | 615 | 619 | 4,300 | 619 |
| 2005-03-24 | 617 | 620 | 615 | 618 | 6,000 | 618 |
| 2005-03-23 | 618 | 618 | 614 | 617 | 14,100 | 617 |
| 2005-03-22 | 622 | 622 | 615 | 618 | 7,700 | 618 |
| 2005-03-18 | 614 | 623 | 612 | 622 | 23,100 | 622 |
| 2005-03-17 | 613 | 615 | 609 | 614 | 11,300 | 614 |
| 2005-03-16 | 622 | 622 | 610 | 614 | 17,600 | 614 |
| 2005-03-15 | 630 | 632 | 618 | 622 | 20,100 | 622 |
| 2005-03-14 | 627 | 634 | 625 | 626 | 9,800 | 626 |
| 2005-03-11 | 619 | 630 | 615 | 625 | 24,900 | 625 |
| 2005-03-10 | 612 | 620 | 609 | 618 | 8,900 | 618 |
| 2005-03-09 | 620 | 620 | 611 | 612 | 7,900 | 612 |
| 2005-03-08 | 622 | 622 | 609 | 621 | 14,100 | 621 |
| 2005-03-07 | 632 | 635 | 611 | 622 | 30,300 | 622 |
| 2005-03-04 | 620 | 634 | 606 | 632 | 48,300 | 632 |
| 2005-03-03 | 628 | 632 | 610 | 620 | 31,700 | 620 |
| 2005-03-02 | 640 | 643 | 625 | 633 | 58,400 | 633 |
| 2005-03-01 | 726 | 726 | 636 | 645 | 136,200 | 645 |
| 2005-02-28 | 725 | 728 | 685 | 696 | 87,700 | 696 |
| 2005-02-25 | 737 | 739 | 715 | 728 | 21,400 | 728 |
| 2005-02-24 | 720 | 748 | 720 | 747 | 65,500 | 747 |
| 2005-02-23 | 705 | 724 | 705 | 719 | 12,000 | 719 |
| 2005-02-22 | 720 | 726 | 711 | 719 | 42,500 | 719 |
| 2005-02-21 | 689 | 720 | 689 | 720 | 42,600 | 720 |
| 2005-02-18 | 685 | 685 | 680 | 685 | 9,700 | 685 |
| 2005-02-17 | 690 | 690 | 685 | 685 | 8,300 | 685 |
| 2005-02-16 | 684 | 694 | 682 | 694 | 30,800 | 694 |
| 2005-02-15 | 680 | 694 | 680 | 688 | 47,500 | 688 |
| 2005-02-14 | 660 | 676 | 657 | 676 | 17,900 | 676 |
| 2005-02-10 | 651 | 657 | 644 | 656 | 5,500 | 656 |
| 2005-02-09 | 651 | 653 | 650 | 651 | 3,100 | 651 |
| 2005-02-08 | 659 | 666 | 640 | 665 | 18,400 | 665 |
| 2005-02-07 | 669 | 680 | 657 | 657 | 31,800 | 657 |
| 2005-02-04 | 667 | 667 | 651 | 660 | 27,900 | 660 |
| 2005-02-03 | 640 | 670 | 640 | 657 | 79,800 | 657 |
| 2005-02-02 | 642 | 642 | 636 | 641 | 31,400 | 641 |
| 2005-02-01 | 622 | 643 | 622 | 642 | 49,200 | 642 |
| 2005-01-31 | 615 | 621 | 615 | 620 | 20,600 | 620 |
| 2005-01-28 | 616 | 616 | 615 | 615 | 19,700 | 615 |
| 2005-01-27 | 610 | 613 | 610 | 613 | 15,800 | 613 |
| 2005-01-26 | 610 | 619 | 610 | 610 | 30,800 | 610 |
| 2005-01-25 | 602 | 610 | 600 | 605 | 18,200 | 605 |
| 2005-01-24 | 595 | 609 | 595 | 609 | 18,300 | 609 |
| 2005-01-21 | 598 | 600 | 585 | 600 | 17,100 | 600 |
| 2005-01-20 | 605 | 610 | 600 | 609 | 23,000 | 609 |
| 2005-01-19 | 624 | 633 | 601 | 622 | 69,100 | 622 |
| 2005-01-18 | 578 | 620 | 578 | 617 | 61,600 | 617 |
| 2005-01-17 | 570 | 574 | 565 | 574 | 25,600 | 574 |
| 2005-01-14 | 560 | 569 | 552 | 569 | 5,800 | 569 |
| 2005-01-13 | 565 | 570 | 555 | 570 | 17,400 | 570 |
| 2005-01-12 | 558 | 570 | 552 | 559 | 10,900 | 559 |
| 2005-01-11 | 553 | 560 | 550 | 553 | 16,600 | 553 |
| 2005-01-07 | 552 | 553 | 546 | 551 | 10,000 | 551 |
| 2005-01-06 | 553 | 555 | 550 | 551 | 6,500 | 551 |
| 2005-01-05 | 558 | 558 | 550 | 556 | 11,200 | 556 |
| 2005-01-04 | 552 | 558 | 546 | 558 | 17,300 | 558 |
分割・併合履歴 ： なし
