6870 日本フェンオール(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 538 | 540 | 538 | 538 | 2,900 | 538 |
| 2008-12-29 | 531 | 538 | 524 | 538 | 1,700 | 538 |
| 2008-12-26 | 531 | 531 | 520 | 521 | 4,700 | 521 |
| 2008-12-25 | 515 | 540 | 515 | 531 | 4,700 | 531 |
| 2008-12-24 | 542 | 543 | 539 | 540 | 5,400 | 540 |
| 2008-12-22 | 545 | 546 | 528 | 546 | 4,000 | 546 |
| 2008-12-19 | 543 | 544 | 543 | 544 | 200 | 544 |
| 2008-12-18 | 547 | 549 | 542 | 542 | 2,700 | 542 |
| 2008-12-17 | 549 | 549 | 546 | 546 | 7,900 | 546 |
| 2008-12-16 | 542 | 550 | 540 | 550 | 1,300 | 550 |
| 2008-12-15 | 546 | 559 | 546 | 559 | 500 | 559 |
| 2008-12-12 | 541 | 545 | 535 | 545 | 4,500 | 545 |
| 2008-12-10 | 552 | 552 | 533 | 550 | 5,400 | 550 |
| 2008-12-09 | 550 | 555 | 550 | 554 | 2,200 | 554 |
| 2008-12-08 | 551 | 551 | 545 | 549 | 1,100 | 549 |
| 2008-12-05 | 538 | 550 | 538 | 550 | 2,200 | 550 |
| 2008-12-04 | 540 | 547 | 530 | 530 | 1,700 | 530 |
| 2008-12-03 | 546 | 546 | 535 | 539 | 1,500 | 539 |
| 2008-12-02 | 560 | 560 | 535 | 545 | 4,600 | 545 |
| 2008-12-01 | 554 | 565 | 553 | 560 | 1,500 | 560 |
| 2008-11-28 | 545 | 550 | 540 | 550 | 1,800 | 550 |
| 2008-11-27 | 537 | 540 | 533 | 540 | 1,800 | 540 |
| 2008-11-26 | 530 | 532 | 525 | 531 | 2,000 | 531 |
| 2008-11-25 | 521 | 525 | 520 | 525 | 1,200 | 525 |
| 2008-11-21 | 513 | 520 | 513 | 520 | 1,900 | 520 |
| 2008-11-20 | 514 | 514 | 514 | 514 | 300 | 514 |
| 2008-11-19 | 523 | 523 | 523 | 523 | 100 | 523 |
| 2008-11-18 | 511 | 513 | 511 | 513 | 600 | 513 |
| 2008-11-17 | 505 | 525 | 505 | 525 | 1,300 | 525 |
| 2008-11-14 | 550 | 550 | 525 | 525 | 1,400 | 525 |
| 2008-11-13 | 545 | 545 | 540 | 540 | 200 | 540 |
| 2008-11-12 | 545 | 545 | 540 | 545 | 1,800 | 545 |
| 2008-11-10 | 563 | 570 | 563 | 570 | 300 | 570 |
| 2008-11-07 | 534 | 544 | 534 | 544 | 1,400 | 544 |
| 2008-11-06 | 579 | 579 | 575 | 575 | 700 | 575 |
| 2008-11-05 | 570 | 580 | 570 | 575 | 2,700 | 575 |
| 2008-11-04 | 555 | 555 | 543 | 550 | 2,100 | 550 |
| 2008-10-31 | 550 | 559 | 536 | 546 | 3,500 | 546 |
| 2008-10-30 | 535 | 550 | 502 | 536 | 2,100 | 536 |
| 2008-10-29 | 550 | 550 | 535 | 535 | 2,500 | 535 |
| 2008-10-28 | 540 | 540 | 500 | 520 | 2,500 | 520 |
| 2008-10-27 | 506 | 550 | 500 | 550 | 6,500 | 550 |
| 2008-10-24 | 500 | 510 | 500 | 500 | 2,700 | 500 |
| 2008-10-23 | 529 | 529 | 520 | 529 | 900 | 529 |
| 2008-10-22 | 550 | 550 | 549 | 549 | 3,600 | 549 |
| 2008-10-21 | 575 | 578 | 550 | 550 | 4,200 | 550 |
| 2008-10-20 | 537 | 550 | 537 | 550 | 800 | 550 |
| 2008-10-17 | 550 | 560 | 540 | 540 | 1,700 | 540 |
| 2008-10-16 | 520 | 530 | 520 | 530 | 1,500 | 530 |
| 2008-10-15 | 560 | 560 | 560 | 560 | 1,700 | 560 |
| 2008-10-14 | 555 | 555 | 540 | 540 | 1,700 | 540 |
| 2008-10-10 | 491 | 496 | 485 | 485 | 5,300 | 485 |
| 2008-10-09 | 500 | 544 | 500 | 520 | 4,200 | 520 |
| 2008-10-08 | 550 | 550 | 505 | 510 | 3,900 | 510 |
| 2008-10-07 | 538 | 580 | 528 | 580 | 5,800 | 580 |
| 2008-10-06 | 609 | 615 | 572 | 598 | 7,300 | 598 |
| 2008-10-03 | 600 | 635 | 597 | 635 | 4,100 | 635 |
| 2008-10-02 | 620 | 620 | 613 | 620 | 1,000 | 620 |
| 2008-10-01 | 626 | 626 | 625 | 625 | 200 | 625 |
| 2008-09-30 | 629 | 629 | 621 | 626 | 2,900 | 626 |
| 2008-09-29 | 640 | 640 | 639 | 639 | 1,200 | 639 |
| 2008-09-26 | 643 | 645 | 643 | 643 | 900 | 643 |
| 2008-09-25 | 640 | 643 | 640 | 643 | 500 | 643 |
| 2008-09-24 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 2008-09-22 | 621 | 630 | 621 | 630 | 900 | 630 |
| 2008-09-19 | 633 | 633 | 611 | 620 | 1,200 | 620 |
| 2008-09-18 | 620 | 633 | 620 | 633 | 1,400 | 633 |
| 2008-09-17 | 602 | 640 | 601 | 640 | 11,700 | 640 |
| 2008-09-16 | 604 | 630 | 603 | 613 | 3,200 | 613 |
| 2008-09-12 | 632 | 632 | 615 | 625 | 1,600 | 625 |
| 2008-09-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-09-10 | 636 | 640 | 636 | 640 | 200 | 640 |
| 2008-09-09 | 650 | 650 | 640 | 650 | 2,400 | 650 |
| 2008-09-08 | 659 | 660 | 650 | 660 | 2,300 | 660 |
| 2008-09-05 | 649 | 660 | 637 | 659 | 4,500 | 659 |
| 2008-09-04 | 650 | 672 | 650 | 672 | 6,100 | 672 |
| 2008-09-03 | 655 | 658 | 655 | 655 | 2,500 | 655 |
| 2008-09-02 | 657 | 661 | 657 | 660 | 2,800 | 660 |
| 2008-09-01 | 667 | 667 | 665 | 667 | 300 | 667 |
| 2008-08-29 | 671 | 672 | 656 | 667 | 5,000 | 667 |
| 2008-08-28 | 672 | 673 | 662 | 671 | 2,600 | 671 |
| 2008-08-27 | 690 | 699 | 678 | 679 | 6,800 | 679 |
| 2008-08-26 | 670 | 680 | 670 | 680 | 1,100 | 680 |
| 2008-08-25 | 655 | 709 | 651 | 660 | 7,400 | 660 |
| 2008-08-22 | 676 | 676 | 655 | 655 | 2,900 | 655 |
| 2008-08-21 | 677 | 700 | 656 | 677 | 6,600 | 677 |
| 2008-08-20 | 627 | 637 | 622 | 637 | 1,900 | 637 |
| 2008-08-19 | 626 | 647 | 626 | 647 | 900 | 647 |
| 2008-08-18 | 623 | 661 | 623 | 635 | 4,000 | 635 |
| 2008-08-15 | 612 | 623 | 612 | 623 | 6,100 | 623 |
| 2008-08-14 | 641 | 658 | 641 | 652 | 1,500 | 652 |
| 2008-08-13 | 663 | 663 | 660 | 661 | 3,400 | 661 |
| 2008-08-12 | 691 | 691 | 672 | 673 | 2,700 | 673 |
| 2008-08-11 | 715 | 715 | 700 | 701 | 1,300 | 701 |
| 2008-08-08 | 730 | 730 | 715 | 715 | 1,000 | 715 |
| 2008-08-06 | 723 | 729 | 720 | 729 | 500 | 729 |
| 2008-08-05 | 732 | 733 | 721 | 722 | 1,900 | 722 |
| 2008-08-04 | 735 | 735 | 725 | 734 | 1,900 | 734 |
| 2008-08-01 | 742 | 742 | 735 | 737 | 2,100 | 737 |
| 2008-07-31 | 741 | 741 | 740 | 740 | 2,000 | 740 |
| 2008-07-30 | 742 | 742 | 730 | 740 | 900 | 740 |
| 2008-07-29 | 741 | 741 | 741 | 741 | 600 | 741 |
| 2008-07-28 | 727 | 742 | 726 | 742 | 1,800 | 742 |
| 2008-07-25 | 727 | 727 | 725 | 726 | 1,700 | 726 |
| 2008-07-24 | 727 | 738 | 727 | 738 | 2,200 | 738 |
| 2008-07-23 | 725 | 726 | 725 | 726 | 600 | 726 |
| 2008-07-22 | 734 | 734 | 734 | 734 | 100 | 734 |
| 2008-07-18 | 733 | 733 | 733 | 733 | 500 | 733 |
| 2008-07-17 | 735 | 735 | 732 | 733 | 700 | 733 |
| 2008-07-16 | 736 | 736 | 736 | 736 | 200 | 736 |
| 2008-07-15 | 739 | 740 | 736 | 740 | 1,800 | 740 |
| 2008-07-14 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2008-07-10 | 746 | 746 | 745 | 745 | 1,400 | 745 |
| 2008-07-09 | 741 | 760 | 741 | 760 | 300 | 760 |
| 2008-07-08 | 752 | 752 | 740 | 740 | 900 | 740 |
| 2008-07-07 | 760 | 766 | 760 | 762 | 2,600 | 762 |
| 2008-07-04 | 761 | 761 | 757 | 760 | 300 | 760 |
| 2008-07-03 | 760 | 763 | 755 | 755 | 3,700 | 755 |
| 2008-07-02 | 770 | 770 | 756 | 766 | 1,100 | 766 |
| 2008-07-01 | 766 | 771 | 766 | 771 | 2,500 | 771 |
| 2008-06-30 | 783 | 783 | 765 | 775 | 2,400 | 775 |
| 2008-06-26 | 768 | 787 | 758 | 787 | 2,900 | 787 |
| 2008-06-24 | 772 | 780 | 755 | 763 | 4,300 | 763 |
| 2008-06-23 | 772 | 780 | 771 | 780 | 700 | 780 |
| 2008-06-20 | 790 | 790 | 775 | 780 | 2,200 | 780 |
| 2008-06-19 | 780 | 780 | 775 | 780 | 900 | 780 |
| 2008-06-18 | 778 | 790 | 771 | 790 | 2,600 | 790 |
| 2008-06-17 | 783 | 783 | 766 | 780 | 1,400 | 780 |
| 2008-06-16 | 776 | 779 | 770 | 779 | 5,500 | 779 |
| 2008-06-13 | 770 | 773 | 769 | 773 | 3,200 | 773 |
| 2008-06-12 | 762 | 770 | 761 | 770 | 1,500 | 770 |
| 2008-06-11 | 760 | 763 | 760 | 763 | 1,300 | 763 |
| 2008-06-10 | 779 | 779 | 769 | 769 | 1,000 | 769 |
| 2008-06-09 | 779 | 779 | 779 | 779 | 300 | 779 |
| 2008-06-06 | 790 | 790 | 780 | 780 | 2,600 | 780 |
| 2008-06-05 | 774 | 782 | 774 | 782 | 1,400 | 782 |
| 2008-06-04 | 780 | 785 | 751 | 764 | 4,300 | 764 |
| 2008-06-03 | 773 | 779 | 773 | 779 | 1,900 | 779 |
| 2008-06-02 | 762 | 773 | 762 | 773 | 1,100 | 773 |
| 2008-05-30 | 769 | 769 | 761 | 761 | 3,900 | 761 |
| 2008-05-29 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2008-05-28 | 770 | 777 | 750 | 750 | 6,500 | 750 |
| 2008-05-27 | 761 | 767 | 753 | 767 | 13,200 | 767 |
| 2008-05-26 | 759 | 760 | 750 | 760 | 25,100 | 760 |
| 2008-05-23 | 750 | 759 | 750 | 759 | 1,800 | 759 |
| 2008-05-22 | 750 | 750 | 749 | 750 | 3,400 | 750 |
| 2008-05-21 | 757 | 767 | 753 | 760 | 2,800 | 760 |
| 2008-05-20 | 790 | 795 | 777 | 777 | 5,600 | 777 |
| 2008-05-19 | 788 | 790 | 778 | 778 | 2,300 | 778 |
| 2008-05-16 | 790 | 795 | 780 | 780 | 6,900 | 780 |
| 2008-05-15 | 779 | 785 | 779 | 780 | 2,200 | 780 |
| 2008-05-14 | 779 | 785 | 779 | 779 | 2,400 | 779 |
| 2008-05-13 | 779 | 786 | 768 | 775 | 2,900 | 775 |
| 2008-05-12 | 776 | 786 | 770 | 779 | 4,100 | 779 |
| 2008-05-09 | 804 | 804 | 780 | 780 | 5,400 | 780 |
| 2008-05-08 | 808 | 814 | 805 | 814 | 1,800 | 814 |
| 2008-05-07 | 819 | 819 | 802 | 818 | 14,200 | 818 |
| 2008-05-02 | 777 | 787 | 775 | 780 | 4,800 | 780 |
| 2008-05-01 | 789 | 789 | 760 | 777 | 8,600 | 777 |
| 2008-04-30 | 809 | 809 | 780 | 799 | 4,100 | 799 |
| 2008-04-28 | 845 | 845 | 799 | 809 | 10,400 | 809 |
| 2008-04-25 | 830 | 845 | 830 | 845 | 6,200 | 845 |
| 2008-04-24 | 817 | 826 | 816 | 826 | 1,800 | 826 |
| 2008-04-23 | 815 | 820 | 815 | 815 | 900 | 815 |
| 2008-04-22 | 815 | 815 | 815 | 815 | 3,200 | 815 |
| 2008-04-21 | 808 | 812 | 806 | 812 | 4,800 | 812 |
| 2008-04-18 | 805 | 810 | 805 | 808 | 1,100 | 808 |
| 2008-04-17 | 808 | 808 | 799 | 805 | 7,200 | 805 |
| 2008-04-16 | 801 | 802 | 800 | 800 | 600 | 800 |
| 2008-04-15 | 809 | 810 | 783 | 800 | 4,000 | 800 |
| 2008-04-14 | 800 | 809 | 800 | 809 | 1,300 | 809 |
| 2008-04-11 | 797 | 810 | 797 | 810 | 2,400 | 810 |
| 2008-04-10 | 791 | 798 | 777 | 798 | 4,000 | 798 |
| 2008-04-09 | 799 | 800 | 792 | 792 | 800 | 792 |
| 2008-04-08 | 822 | 822 | 805 | 807 | 400 | 807 |
| 2008-04-07 | 825 | 825 | 815 | 823 | 1,500 | 823 |
| 2008-04-04 | 827 | 827 | 811 | 815 | 1,100 | 815 |
| 2008-04-03 | 798 | 830 | 795 | 829 | 2,500 | 829 |
| 2008-04-02 | 810 | 810 | 810 | 810 | 700 | 810 |
| 2008-04-01 | 800 | 800 | 800 | 800 | 1,700 | 800 |
| 2008-03-31 | 800 | 800 | 800 | 800 | 1,900 | 800 |
| 2008-03-28 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2008-03-27 | 798 | 810 | 791 | 791 | 400 | 791 |
| 2008-03-26 | 798 | 800 | 785 | 799 | 1,600 | 799 |
| 2008-03-25 | 785 | 800 | 785 | 798 | 2,500 | 798 |
| 2008-03-24 | 800 | 808 | 790 | 790 | 1,600 | 790 |
| 2008-03-21 | 800 | 810 | 792 | 792 | 1,100 | 792 |
| 2008-03-19 | 790 | 810 | 790 | 799 | 5,100 | 799 |
| 2008-03-18 | 771 | 790 | 771 | 790 | 400 | 790 |
| 2008-03-17 | 790 | 790 | 777 | 780 | 4,200 | 780 |
| 2008-03-14 | 800 | 800 | 791 | 792 | 4,400 | 792 |
| 2008-03-13 | 805 | 805 | 785 | 800 | 2,900 | 800 |
| 2008-03-12 | 810 | 818 | 801 | 811 | 7,300 | 811 |
| 2008-03-11 | 800 | 800 | 771 | 796 | 7,200 | 796 |
| 2008-03-10 | 810 | 820 | 805 | 805 | 3,900 | 805 |
| 2008-03-07 | 831 | 838 | 810 | 820 | 6,200 | 820 |
| 2008-03-06 | 846 | 850 | 830 | 840 | 7,200 | 840 |
| 2008-03-05 | 852 | 853 | 830 | 850 | 8,200 | 850 |
| 2008-03-04 | 851 | 860 | 832 | 850 | 5,900 | 850 |
| 2008-03-03 | 880 | 915 | 860 | 870 | 25,800 | 870 |
| 2008-02-29 | 875 | 875 | 875 | 875 | 9,800 | 875 |
| 2008-02-28 | 770 | 775 | 760 | 775 | 1,600 | 775 |
| 2008-02-27 | 760 | 772 | 750 | 770 | 2,600 | 770 |
| 2008-02-26 | 710 | 800 | 709 | 750 | 15,800 | 750 |
| 2008-02-25 | 708 | 710 | 700 | 710 | 3,100 | 710 |
| 2008-02-22 | 705 | 706 | 693 | 700 | 3,900 | 700 |
| 2008-02-21 | 726 | 726 | 699 | 725 | 3,500 | 725 |
| 2008-02-20 | 757 | 757 | 725 | 725 | 1,600 | 725 |
| 2008-02-19 | 740 | 760 | 740 | 750 | 5,700 | 750 |
| 2008-02-18 | 715 | 725 | 715 | 725 | 1,100 | 725 |
| 2008-02-15 | 716 | 720 | 697 | 711 | 1,800 | 711 |
| 2008-02-14 | 700 | 720 | 700 | 720 | 3,900 | 720 |
| 2008-02-13 | 680 | 697 | 675 | 694 | 2,200 | 694 |
| 2008-02-12 | 660 | 685 | 660 | 674 | 1,600 | 674 |
| 2008-02-08 | 694 | 694 | 660 | 660 | 2,600 | 660 |
| 2008-02-07 | 659 | 687 | 659 | 674 | 1,400 | 674 |
| 2008-02-06 | 688 | 688 | 660 | 661 | 2,900 | 661 |
| 2008-02-05 | 705 | 705 | 691 | 700 | 3,000 | 700 |
| 2008-02-04 | 705 | 706 | 695 | 695 | 4,800 | 695 |
| 2008-02-01 | 699 | 710 | 697 | 697 | 8,100 | 697 |
| 2008-01-31 | 688 | 700 | 688 | 697 | 1,200 | 697 |
| 2008-01-30 | 688 | 700 | 688 | 688 | 4,200 | 688 |
| 2008-01-29 | 652 | 688 | 652 | 688 | 1,100 | 688 |
| 2008-01-28 | 650 | 650 | 640 | 642 | 4,600 | 642 |
| 2008-01-25 | 629 | 657 | 629 | 654 | 6,900 | 654 |
| 2008-01-24 | 587 | 610 | 585 | 610 | 4,600 | 610 |
| 2008-01-23 | 580 | 610 | 580 | 580 | 5,500 | 580 |
| 2008-01-22 | 580 | 591 | 575 | 581 | 7,800 | 581 |
| 2008-01-21 | 630 | 640 | 600 | 610 | 4,100 | 610 |
| 2008-01-18 | 578 | 630 | 578 | 630 | 6,400 | 630 |
| 2008-01-17 | 584 | 620 | 584 | 618 | 4,500 | 618 |
| 2008-01-16 | 659 | 660 | 591 | 591 | 10,500 | 591 |
| 2008-01-15 | 698 | 705 | 666 | 670 | 9,200 | 670 |
| 2008-01-11 | 720 | 720 | 705 | 705 | 2,200 | 705 |
| 2008-01-10 | 730 | 745 | 717 | 717 | 1,200 | 717 |
| 2008-01-09 | 710 | 727 | 707 | 727 | 3,900 | 727 |
| 2008-01-08 | 719 | 723 | 711 | 713 | 9,300 | 713 |
| 2008-01-07 | 730 | 730 | 720 | 729 | 8,000 | 729 |
| 2008-01-04 | 758 | 758 | 710 | 720 | 7,300 | 720 |
分割・併合履歴 ： なし
