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
2005-12-301,0121,0151,0111,0143,7001,014
2005-12-291,0151,0161,0011,01113,3001,011
2005-12-281,0131,0171,0121,01518,2001,015
2005-12-271,0321,0321,0101,01113,9001,011
2005-12-261,0311,0401,0151,04029,3001,040
2005-12-221,0271,0301,0091,03016,7001,030
2005-12-211,0291,0491,0271,02710,8001,027
2005-12-209931,0309931,0298,0001,029
2005-12-191,0101,0149521,00941,8001,009
2005-12-161,0681,0681,0101,03021,5001,030
2005-12-151,0501,0781,0501,07021,2001,070
2005-12-141,0761,0801,0661,07019,6001,070
2005-12-131,0651,0651,0501,05921,3001,059
2005-12-121,0001,0299991,02530,5001,025
2005-12-0996698996098617,500986
2005-12-0896596590595423,400954
2005-12-0799099097097024,400970
2005-12-0695097595097519,700975
2005-12-0591095591095022,900950
2005-12-0292493090191920,800919
2005-12-0198099190593062,200930
2005-11-3086593386493341,200933
2005-11-2985586385486316,400863
2005-11-2883086082986032,400860
2005-11-2582782881482210,600822
2005-11-2480882380781445,300814
2005-11-2280680778879918,400799
2005-11-2178480078179831,600798
2005-11-1876376976176417,800764
2005-11-1776176976076515,800765
2005-11-1677077775577030,200770
2005-11-157807807757779,500777
2005-11-1479079578078215,100782
2005-11-1178280278279012,900790
2005-11-1079980077779510,700795
2005-11-098028057958009,200800
2005-11-088138138008057,500805
2005-11-0781081680080811,700808
2005-11-0481081079680816,300808
2005-11-0281881880580820,300808
2005-11-0181681880281315,500813
2005-10-3180080979080635,100806
2005-10-2875277074877019,500770
2005-10-2775075274975212,000752
2005-10-267477507437485,800748
2005-10-257477497427478,200747
2005-10-247507507427484,300748
2005-10-217317367307366,000736
2005-10-207447447377376,200737
2005-10-197457457357425,000742
2005-10-1874074773573815,000738
2005-10-1773073572873512,500735
2005-10-147317347267267,000726
2005-10-137267297237294,200729
2005-10-127297327267279,500727
2005-10-1170672670672617,800726
2005-10-077177197167195,200719
2005-10-0673173171972512,300725
2005-10-057327377327356,100735
2005-10-0472973572573117,700731
2005-10-037257307227233,800723
2005-09-3072572571672511,600725
2005-09-2973173272172511,200725
2005-09-2872073372072117,300721
2005-09-2771572671071716,600717
2005-09-2671972071271211,300712
2005-09-2272172571571613,900716
2005-09-2173674072472514,800725
2005-09-2073573773073117,900731
2005-09-1672973072072517,400725
2005-09-1570073069972134,300721
2005-09-1470370769170717,700707
2005-09-1369070568770124,400701
2005-09-1269469869069723,100697
2005-09-0967869467068852,200688
2005-09-0866067065267044,900670
2005-09-0764165764165724,500657
2005-09-0664064263864014,600640
2005-09-0564964963764017,800640
2005-09-0265265364564926,400649
2005-09-01663670636652113,900652
2005-08-316236246226238,900623
2005-08-306216246216231,500623
2005-08-296256256216243,900624
2005-08-266226236216231,300623
2005-08-256216266216226,400622
2005-08-246226226206227,100622
2005-08-236216236206223,600622
2005-08-226266266196247,200624
2005-08-196286286206246,900624
2005-08-186216286216259,600625
2005-08-176186216176208,600620
2005-08-166196206166186,300618
2005-08-156176226176206,300620
2005-08-126226246166214,800621
2005-08-1162462961862311,400623
2005-08-106166216166187,000618
2005-08-0961061461061312,900613
2005-08-0861961960561215,400612
2005-08-0562262261762013,800620
2005-08-0462562561061728,000617
2005-08-036276286256256,700625
2005-08-026296296266284,200628
2005-08-016296306286283,600628
2005-07-296256306226307,900630
2005-07-286326326236256,600625
2005-07-276266306226307,900630
2005-07-2662462562262514,100625
2005-07-2562563062262412,300624
2005-07-226226226176205,300620
2005-07-216196276196238,000623
2005-07-206276276186197,400619
2005-07-1962762761562415,200624
2005-07-156286306236304,600630
2005-07-146276296236286,300628
2005-07-136356356306302,300630
2005-07-126426436316358,700635
2005-07-1162764062763714,700637
2005-07-086226266206268,700626
2005-07-076226226196204,000620
2005-07-066206226196203,700620
2005-07-056196226176228,800622
2005-07-046196206176177,300617
2005-07-016196206176193,100619
2005-06-306196206176207,000620
2005-06-296196196186184,900618
2005-06-286166206166205,100620
2005-06-276216216166186,100618
2005-06-246206226176219,500621
2005-06-2362362361662114,000621
2005-06-226216246216217,000621
2005-06-2162662662162210,500622
2005-06-206296296226287,600628
2005-06-176306306276304,300630
2005-06-166306306256274,900627
2005-06-156306326306307,200630
2005-06-146306306266302,800630
2005-06-136256316216313,500631
2005-06-106256326256304,300630
2005-06-096316316216304,600630
2005-06-086366396326343,000634
2005-06-076356396356372,700637
2005-06-066406406356375,100637
2005-06-036436436386403,400640
2005-06-026456456376431,800643
2005-06-016406426376414,100641
2005-05-316386446386406,900640
2005-05-306376396286397,400639
2005-05-276296296256273,200627
2005-05-266376376216324,900632
2005-05-256406406306384,700638
2005-05-246406406346405,600640
2005-05-236486486406464,600646
2005-05-2063064963064913,400649
2005-05-196176406176254,700625
2005-05-186256256136205,600620
2005-05-176356466256257,700625
2005-05-1664264363563510,800635
2005-05-1365065264264316,200643
2005-05-1265865864765017,100650
2005-05-1166566766166316,100663
2005-05-1067067066266518,400665
2005-05-0965565565065412,600654
2005-05-0664464964064824,100648
2005-05-026396396356397,800639
2005-04-2863963963263616,900636
2005-04-2763764063163819,400638
2005-04-2663263762863713,600637
2005-04-2562963162062818,700628
2005-04-2261361861061610,100616
2005-04-2161061059561010,400610
2005-04-206046096006005,800600
2005-04-195785985785976,900597
2005-04-1859059157158917,000589
2005-04-156006076006052,400605
2005-04-1460360959160920,400609
2005-04-136156196106106,700610
2005-04-126206226156195,100619
2005-04-1163563760761021,400610
2005-04-086396436306358,600635
2005-04-0764064063563813,200638
2005-04-0662564562563915,300639
2005-04-0561962761962416,100624
2005-04-046156166146152,800615
2005-04-016166176146173,500617
2005-03-316136186126174,500617
2005-03-306126146116134,700613
2005-03-2961061861061113,800611
2005-03-286176176146154,700615
2005-03-256186196156194,300619
2005-03-246176206156186,000618
2005-03-2361861861461714,100617
2005-03-226226226156187,700618
2005-03-1861462361262223,100622
2005-03-1761361560961411,300614
2005-03-1662262261061417,600614
2005-03-1563063261862220,100622
2005-03-146276346256269,800626
2005-03-1161963061562524,900625
2005-03-106126206096188,900618
2005-03-096206206116127,900612
2005-03-0862262260962114,100621
2005-03-0763263561162230,300622
2005-03-0462063460663248,300632
2005-03-0362863261062031,700620
2005-03-0264064362563358,400633
2005-03-01726726636645136,200645
2005-02-2872572868569687,700696
2005-02-2573773971572821,400728
2005-02-2472074872074765,500747
2005-02-2370572470571912,000719
2005-02-2272072671171942,500719
2005-02-2168972068972042,600720
2005-02-186856856806859,700685
2005-02-176906906856858,300685
2005-02-1668469468269430,800694
2005-02-1568069468068847,500688
2005-02-1466067665767617,900676
2005-02-106516576446565,500656
2005-02-096516536506513,100651
2005-02-0865966664066518,400665
2005-02-0766968065765731,800657
2005-02-0466766765166027,900660
2005-02-0364067064065779,800657
2005-02-0264264263664131,400641
2005-02-0162264362264249,200642
2005-01-3161562161562020,600620
2005-01-2861661661561519,700615
2005-01-2761061361061315,800613
2005-01-2661061961061030,800610
2005-01-2560261060060518,200605
2005-01-2459560959560918,300609
2005-01-2159860058560017,100600
2005-01-2060561060060923,000609
2005-01-1962463360162269,100622
2005-01-1857862057861761,600617
2005-01-1757057456557425,600574
2005-01-145605695525695,800569
2005-01-1356557055557017,400570
2005-01-1255857055255910,900559
2005-01-1155356055055316,600553
2005-01-0755255354655110,000551
2005-01-065535555505516,500551
2005-01-0555855855055611,200556
2005-01-0455255854655817,300558

分割・併合履歴 : なし