6870 日本フェンオール(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,1051,1501,1011,1453,0001,145
2006-12-281,1221,1231,0971,10116,3001,101
2006-12-271,1461,1501,1281,12810,2001,128
2006-12-261,1651,1651,1451,1634,5001,163
2006-12-251,1781,1781,1611,17214,7001,172
2006-12-221,1701,1751,1611,1736,6001,173
2006-12-211,1801,1811,1701,1763,7001,176
2006-12-201,1611,1801,1611,1725,9001,172
2006-12-191,1841,1891,1701,18110,0001,181
2006-12-181,2151,2151,1951,2033,3001,203
2006-12-151,2151,2161,1811,1957,4001,195
2006-12-141,2191,2201,2151,2203,8001,220
2006-12-131,2161,2191,2141,2163,5001,216
2006-12-121,2181,2241,2111,2153,9001,215
2006-12-111,1821,1991,1821,1985,4001,198
2006-12-081,1881,1881,1751,1815,4001,181
2006-12-071,1851,1881,1821,1886001,188
2006-12-061,1801,1801,1751,1801,6001,180
2006-12-051,1851,1851,1721,1751,4001,175
2006-12-041,1601,1881,1601,1854,9001,185
2006-12-011,1501,1881,1461,1885,9001,188
2006-11-301,1471,1571,1351,1572,0001,157
2006-11-291,1201,1601,1201,1273,0001,127
2006-11-281,0991,1141,0971,1146,1001,114
2006-11-271,0811,1441,0811,0983,3001,098
2006-11-241,0951,0961,0711,08016,2001,080
2006-11-221,0531,0941,0511,0943,0001,094
2006-11-211,0901,0901,0531,0652,8001,065
2006-11-201,1021,1021,0511,0906,8001,090
2006-11-171,1261,1291,1101,1254,3001,125
2006-11-161,1301,1361,1281,1322,7001,132
2006-11-151,1301,1341,1251,1346,4001,134
2006-11-141,1451,1481,1241,1307,8001,130
2006-11-131,1791,1791,1371,1452,3001,145
2006-11-101,1781,1781,1551,1755,0001,175
2006-11-091,1851,1941,1811,1842,6001,184
2006-11-081,2011,2011,1861,1874,9001,187
2006-11-071,2111,2301,2001,2013,8001,201
2006-11-061,2351,2361,2111,2203,6001,220
2006-11-021,2261,2261,2201,2201,9001,220
2006-11-011,2031,2261,1991,2268,6001,226
2006-10-311,2231,2391,2211,2265,9001,226
2006-10-301,2351,2501,2101,2207,0001,220
2006-10-271,2631,2631,2451,2506,1001,250
2006-10-261,2461,2571,2451,2494,5001,249
2006-10-251,2301,2451,2301,2417,7001,241
2006-10-241,1951,2101,1911,20011,7001,200
2006-10-231,1911,1961,1751,1909,0001,190
2006-10-201,2011,2041,2001,2042,7001,204
2006-10-191,1901,2101,1901,2004,9001,200
2006-10-181,2001,2101,1901,2004,8001,200
2006-10-171,1791,2101,1701,2008,6001,200
2006-10-161,1511,1511,1311,1397,4001,139
2006-10-131,0901,1231,0901,1236,9001,123
2006-10-121,0671,0951,0551,07911,1001,079
2006-10-111,1401,1401,1071,10713,1001,107
2006-10-101,1821,1871,1521,16010,1001,160
2006-10-061,2101,2141,1901,2028,5001,202
2006-10-051,2101,2201,2071,2145,3001,214
2006-10-041,2451,2501,2001,2009,6001,200
2006-10-031,2621,2621,2321,2443,4001,244
2006-10-021,2591,2601,2441,2553,9001,255
2006-09-291,2601,2641,2541,2627,2001,262
2006-09-281,2401,2541,2301,2546,2001,254
2006-09-271,2191,2241,2001,2214,0001,221
2006-09-261,1861,2151,1821,1997,0001,199
2006-09-251,2001,2281,1801,19211,2001,192
2006-09-221,2451,2451,2201,22913,4001,229
2006-09-211,2591,2761,2521,2574,4001,257
2006-09-201,2581,2631,2501,25610,9001,256
2006-09-191,3001,3001,2701,29814,3001,298
2006-09-151,3451,3451,3041,32013,0001,320
2006-09-141,3701,3701,3501,35016,0001,350
2006-09-131,4281,4301,3701,37417,6001,374
2006-09-121,4521,4521,4031,40829,7001,408
2006-09-111,4611,4891,4501,45266,3001,452
2006-09-081,3901,4381,3801,42133,2001,421
2006-09-071,3881,3901,3711,38032,8001,380
2006-09-061,3601,4391,3561,388216,2001,388
2006-09-051,3001,3051,2951,30011,2001,300
2006-09-041,3451,3451,2921,29238,1001,292
2006-09-011,4101,4191,3351,34581,8001,345
2006-08-311,3331,3501,3301,3398,7001,339
2006-08-301,3201,3281,3201,3259,8001,325
2006-08-291,3001,3151,3001,3152,2001,315
2006-08-281,3191,3201,2901,2952,7001,295
2006-08-251,3011,3201,2961,3195,2001,319
2006-08-241,3191,3301,3001,3006,6001,300
2006-08-231,3191,3221,2901,3009,8001,300
2006-08-221,3251,3351,3201,3223,6001,322
2006-08-211,2761,3381,2751,3259,0001,325
2006-08-181,2811,2811,2601,2744,1001,274
2006-08-171,2811,2991,2791,2807,6001,280
2006-08-161,2511,2701,2501,26913,6001,269
2006-08-151,2421,2701,2301,2404,0001,240
2006-08-141,2481,2551,2301,2402,5001,240
2006-08-111,2101,2201,2081,2204,7001,220
2006-08-101,2071,2351,2071,2304,2001,230
2006-08-091,2281,2351,1751,2355,8001,235
2006-08-081,2491,2501,2311,2384,5001,238
2006-08-071,2781,2781,2711,2722,9001,272
2006-08-041,2901,2911,2761,2781,6001,278
2006-08-031,2961,2991,2951,2952,1001,295
2006-08-021,2791,2941,2671,2944,2001,294
2006-08-011,2751,2791,2651,2791,9001,279
2006-07-311,2661,2791,2661,2754,0001,275
2006-07-281,2351,2651,2251,2565,3001,256
2006-07-271,2311,2801,2301,2803,1001,280
2006-07-261,3141,3141,2571,2884,1001,288
2006-07-251,2961,2961,2801,2943,3001,294
2006-07-241,2701,2701,2511,2562,6001,256
2006-07-211,2651,2691,2201,2693,0001,269
2006-07-201,2251,2551,2251,25511,9001,255
2006-07-191,1821,2251,1821,2007,1001,200
2006-07-181,2901,2901,2001,2007,5001,200
2006-07-141,3361,3361,2901,3019,4001,301
2006-07-131,3501,3701,3501,3642,9001,364
2006-07-121,3661,3851,3611,3801,9001,380
2006-07-111,4291,4291,3591,3935,3001,393
2006-07-101,3821,4091,3311,4095,9001,409
2006-07-071,4211,4251,3931,3935,9001,393
2006-07-061,4011,4101,3921,4109,4001,410
2006-07-051,4801,4801,4291,43020,0001,430
2006-07-041,5201,5201,4901,49021,2001,490
2006-07-031,4451,5001,4451,48617,3001,486
2006-06-301,4221,4401,4151,43021,9001,430
2006-06-291,4021,4051,3951,4007,2001,400
2006-06-281,3971,3971,3751,3884,3001,388
2006-06-271,3911,4301,3911,41014,0001,410
2006-06-261,3911,3971,3801,3854,4001,385
2006-06-231,3801,3801,3621,3726,6001,372
2006-06-221,3981,3991,3721,3924,2001,392
2006-06-211,4001,4091,3641,3725,6001,372
2006-06-201,4001,4001,3501,39512,4001,395
2006-06-191,3701,4431,3501,41015,2001,410
2006-06-161,3701,4201,3001,32545,3001,325
2006-06-151,2401,2651,2301,25514,5001,255
2006-06-141,1201,1851,1181,1799,5001,179
2006-06-131,1381,1381,1211,1294,5001,129
2006-06-121,0751,1601,0601,1587,4001,158
2006-06-091,0601,0801,0111,07512,1001,075
2006-06-081,0451,0451,0021,00522,8001,005
2006-06-071,1801,1901,0901,10012,4001,100
2006-06-061,2001,2031,1821,19012,3001,190
2006-06-051,2001,2501,1991,20514,9001,205
2006-06-021,1851,1851,0201,18528,0001,185
2006-06-011,2701,2751,2001,20511,6001,205
2006-05-311,2971,2971,2551,2558,3001,255
2006-05-301,3191,3191,3001,3024,1001,302
2006-05-291,3201,3201,3021,3051,3001,305
2006-05-261,3111,3211,2951,3106,4001,310
2006-05-251,3211,3211,2951,3101,5001,310
2006-05-241,2801,3191,2801,3194,5001,319
2006-05-231,3581,3581,2601,2959,1001,295
2006-05-221,3881,3881,3521,3523,4001,352
2006-05-191,2801,3351,2701,3307,3001,330
2006-05-181,2781,2991,2611,2954,3001,295
2006-05-171,3101,3301,2601,33015,6001,330
2006-05-161,4121,4211,3501,3509,6001,350
2006-05-151,4201,4501,4151,4305,0001,430
2006-05-121,4561,4801,4351,4808,8001,480
2006-05-111,4991,4991,4861,4966,5001,496
2006-05-101,4871,5301,4801,49019,0001,490
2006-05-091,4551,4851,4551,4819,6001,481
2006-05-081,4301,4701,4301,4556,2001,455
2006-05-021,4301,4301,4111,4294,9001,429
2006-05-011,4021,4251,3991,42514,3001,425
2006-04-281,4601,4641,4451,4455,5001,445
2006-04-271,4701,4731,4401,4589,5001,458
2006-04-261,4701,4751,4301,45816,3001,458
2006-04-251,3731,4551,3721,45018,3001,450
2006-04-241,3701,3981,3011,37939,2001,379
2006-04-211,5001,5001,4411,45023,0001,450
2006-04-201,5511,5511,5001,50612,4001,506
2006-04-191,6051,6051,5511,57216,0001,572
2006-04-181,4991,5501,4401,54027,4001,540
2006-04-171,6191,6291,5611,56128,0001,561
2006-04-141,6171,6981,6171,64337,1001,643
2006-04-131,7711,7711,6651,70759,8001,707
2006-04-121,6161,6401,5811,62119,3001,621
2006-04-111,6891,6901,6001,63040,1001,630
2006-04-101,4801,6801,4711,671123,6001,671
2006-04-071,5121,5121,4651,48021,2001,480
2006-04-061,5381,5401,4351,51060,9001,510
2006-04-051,5781,5791,5311,54037,0001,540
2006-04-041,4901,5801,4901,57867,2001,578
2006-04-031,3751,5001,3751,49056,6001,490
2006-03-311,3731,4001,3211,36533,0001,365
2006-03-301,3801,4251,3731,37345,7001,373
2006-03-291,3101,4001,2911,37263,3001,372
2006-03-281,3101,3401,2401,29230,6001,292
2006-03-271,3501,3801,3021,30271,2001,302
2006-03-241,2451,3351,2451,33595,6001,335
2006-03-231,2361,2421,2201,22039,0001,220
2006-03-221,2021,2471,2021,24577,4001,245
2006-03-201,1371,1901,1121,19093,7001,190
2006-03-171,0551,0901,0511,07733,4001,077
2006-03-161,0491,0501,0321,03513,4001,035
2006-03-151,0261,0501,0261,05012,4001,050
2006-03-141,0571,0571,0251,02515,5001,025
2006-03-131,0391,0531,0301,05017,5001,050
2006-03-101,0101,0401,0001,02824,8001,028
2006-03-0995099595099513,300995
2006-03-089719719619706,100970
2006-03-079759899709809,200980
2006-03-069709809709754,400975
2006-03-039709729619704,300970
2006-03-021,0171,0179809807,900980
2006-03-011,0261,0261,0001,0159,3001,015
2006-02-281,0201,0291,0001,01121,4001,011
2006-02-279769809709707,600970
2006-02-2494795094594611,200946
2006-02-239169309129203,900920
2006-02-228918918608665,000866
2006-02-2180488580388523,300885
2006-02-2084884880282418,900824
2006-02-1793893885189042,600890
2006-02-169749749489482,400948
2006-02-1597497494296914,600969
2006-02-1494897490097425,800974
2006-02-131,0001,00096297815,700978
2006-02-101,0241,0341,0071,0119,0001,011
2006-02-091,0111,0251,0111,0214,6001,021
2006-02-081,0251,0251,0051,0097,1001,009
2006-02-071,0381,0451,0241,02910,6001,029
2006-02-061,0401,0541,0401,04910,8001,049
2006-02-031,0471,0471,0201,0307,7001,030
2006-02-021,0431,0541,0351,0545,8001,054
2006-02-011,0601,0641,0561,0583,0001,058
2006-01-311,0981,0981,0511,0865,9001,086
2006-01-301,1001,1001,0551,08915,6001,089
2006-01-271,0601,0751,0451,0756,9001,075
2006-01-261,0321,0591,0281,0448,2001,044
2006-01-251,0151,0551,0151,0317,6001,031
2006-01-249901,0139901,0134,3001,013
2006-01-231,0151,02595598528,100985
2006-01-201,0751,0851,0151,03519,9001,035
2006-01-199551,0559551,04026,2001,040
2006-01-1897199995198552,400985
2006-01-171,1321,1461,1001,10124,8001,101
2006-01-161,1251,1301,1151,13015,7001,130
2006-01-131,1101,1101,0501,09517,7001,095
2006-01-121,0951,1121,0801,11218,3001,112
2006-01-111,1311,1461,1151,11519,7001,115
2006-01-101,0721,1251,0721,11131,0001,111
2006-01-061,0441,0551,0411,05512,6001,055
2006-01-051,0301,0401,0241,04024,7001,040
2006-01-041,0141,0301,0141,0269,4001,026

分割・併合履歴 : なし