6870 日本フェンオール(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 481 | 481 | 470 | 480 | 2,800 | 480 |
| 2009-12-29 | 491 | 491 | 479 | 479 | 1,500 | 479 |
| 2009-12-28 | 480 | 498 | 470 | 493 | 4,300 | 493 |
| 2009-12-25 | 512 | 515 | 510 | 515 | 4,700 | 515 |
| 2009-12-24 | 516 | 518 | 512 | 512 | 4,200 | 512 |
| 2009-12-22 | 514 | 516 | 505 | 516 | 9,100 | 516 |
| 2009-12-21 | 511 | 516 | 510 | 514 | 2,900 | 514 |
| 2009-12-18 | 509 | 509 | 505 | 509 | 1,000 | 509 |
| 2009-12-17 | 501 | 511 | 490 | 511 | 11,500 | 511 |
| 2009-12-16 | 510 | 512 | 500 | 500 | 10,500 | 500 |
| 2009-12-15 | 520 | 524 | 520 | 523 | 500 | 523 |
| 2009-12-14 | 515 | 523 | 515 | 523 | 1,800 | 523 |
| 2009-12-11 | 528 | 530 | 500 | 525 | 2,800 | 525 |
| 2009-12-10 | 520 | 528 | 507 | 528 | 3,600 | 528 |
| 2009-12-09 | 545 | 549 | 515 | 540 | 4,500 | 540 |
| 2009-12-08 | 540 | 544 | 530 | 544 | 1,100 | 544 |
| 2009-12-07 | 540 | 545 | 540 | 545 | 1,700 | 545 |
| 2009-12-04 | 510 | 520 | 510 | 520 | 1,200 | 520 |
| 2009-12-03 | 550 | 550 | 520 | 534 | 1,300 | 534 |
| 2009-12-02 | 555 | 555 | 550 | 550 | 1,400 | 550 |
| 2009-12-01 | 551 | 559 | 550 | 550 | 3,100 | 550 |
| 2009-11-30 | 530 | 550 | 525 | 550 | 1,700 | 550 |
| 2009-11-27 | 510 | 525 | 510 | 525 | 1,100 | 525 |
| 2009-11-26 | 519 | 519 | 510 | 510 | 1,000 | 510 |
| 2009-11-25 | 525 | 525 | 500 | 500 | 1,500 | 500 |
| 2009-11-24 | 515 | 515 | 515 | 515 | 500 | 515 |
| 2009-11-20 | 511 | 529 | 511 | 529 | 1,200 | 529 |
| 2009-11-19 | 495 | 495 | 471 | 489 | 3,100 | 489 |
| 2009-11-18 | 514 | 518 | 490 | 490 | 2,000 | 490 |
| 2009-11-17 | 520 | 525 | 511 | 525 | 700 | 525 |
| 2009-11-16 | 520 | 520 | 520 | 520 | 800 | 520 |
| 2009-11-13 | 519 | 521 | 519 | 521 | 500 | 521 |
| 2009-11-12 | 541 | 541 | 540 | 540 | 600 | 540 |
| 2009-11-11 | 530 | 534 | 530 | 533 | 1,300 | 533 |
| 2009-11-10 | 529 | 533 | 523 | 533 | 1,700 | 533 |
| 2009-11-09 | 519 | 539 | 519 | 534 | 2,500 | 534 |
| 2009-11-06 | 570 | 570 | 569 | 569 | 400 | 569 |
| 2009-11-05 | 575 | 575 | 565 | 565 | 4,700 | 565 |
| 2009-11-04 | 561 | 565 | 561 | 565 | 800 | 565 |
| 2009-11-02 | 567 | 567 | 563 | 565 | 1,400 | 565 |
| 2009-10-30 | 563 | 567 | 563 | 567 | 1,200 | 567 |
| 2009-10-29 | 564 | 564 | 561 | 563 | 400 | 563 |
| 2009-10-28 | 563 | 563 | 563 | 563 | 100 | 563 |
| 2009-10-27 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2009-10-26 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2009-10-23 | 563 | 569 | 563 | 569 | 200 | 569 |
| 2009-10-22 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2009-10-21 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2009-10-20 | 560 | 572 | 560 | 560 | 4,200 | 560 |
| 2009-10-16 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-10-15 | 560 | 560 | 559 | 559 | 800 | 559 |
| 2009-10-14 | 565 | 565 | 559 | 559 | 2,800 | 559 |
| 2009-10-08 | 568 | 568 | 558 | 560 | 400 | 560 |
| 2009-10-07 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-10-06 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2009-10-05 | 566 | 567 | 566 | 567 | 1,400 | 567 |
| 2009-10-02 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2009-10-01 | 572 | 573 | 559 | 573 | 1,700 | 573 |
| 2009-09-30 | 566 | 575 | 561 | 564 | 2,900 | 564 |
| 2009-09-29 | 574 | 574 | 571 | 571 | 4,200 | 571 |
| 2009-09-28 | 572 | 573 | 572 | 573 | 600 | 573 |
| 2009-09-24 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2009-09-18 | 560 | 560 | 559 | 560 | 700 | 560 |
| 2009-09-17 | 565 | 565 | 560 | 560 | 500 | 560 |
| 2009-09-16 | 570 | 570 | 570 | 570 | 400 | 570 |
| 2009-09-15 | 566 | 566 | 555 | 555 | 2,600 | 555 |
| 2009-09-14 | 572 | 572 | 565 | 566 | 1,300 | 566 |
| 2009-09-07 | 585 | 585 | 584 | 584 | 1,600 | 584 |
| 2009-09-04 | 576 | 576 | 574 | 575 | 2,100 | 575 |
| 2009-09-02 | 579 | 579 | 575 | 575 | 300 | 575 |
| 2009-09-01 | 573 | 585 | 573 | 585 | 1,200 | 585 |
| 2009-08-31 | 582 | 588 | 573 | 573 | 1,800 | 573 |
| 2009-08-28 | 574 | 574 | 571 | 573 | 600 | 573 |
| 2009-08-27 | 574 | 574 | 565 | 571 | 1,100 | 571 |
| 2009-08-26 | 567 | 574 | 567 | 574 | 200 | 574 |
| 2009-08-24 | 559 | 560 | 559 | 560 | 700 | 560 |
| 2009-08-21 | 560 | 568 | 560 | 568 | 600 | 568 |
| 2009-08-20 | 568 | 568 | 560 | 560 | 300 | 560 |
| 2009-08-19 | 554 | 560 | 554 | 560 | 1,400 | 560 |
| 2009-08-17 | 578 | 578 | 570 | 578 | 1,000 | 578 |
| 2009-08-14 | 580 | 580 | 578 | 580 | 500 | 580 |
| 2009-08-13 | 591 | 591 | 581 | 581 | 500 | 581 |
| 2009-08-12 | 579 | 591 | 579 | 591 | 2,700 | 591 |
| 2009-08-11 | 565 | 565 | 562 | 562 | 200 | 562 |
| 2009-08-07 | 564 | 565 | 562 | 565 | 400 | 565 |
| 2009-08-06 | 554 | 563 | 551 | 563 | 300 | 563 |
| 2009-08-05 | 570 | 570 | 560 | 560 | 1,600 | 560 |
| 2009-08-04 | 550 | 560 | 550 | 560 | 1,100 | 560 |
| 2009-08-03 | 550 | 550 | 550 | 550 | 800 | 550 |
| 2009-07-31 | 548 | 548 | 548 | 548 | 500 | 548 |
| 2009-07-30 | 548 | 557 | 538 | 548 | 1,000 | 548 |
| 2009-07-29 | 564 | 564 | 545 | 550 | 1,600 | 550 |
| 2009-07-28 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2009-07-27 | 564 | 564 | 564 | 564 | 500 | 564 |
| 2009-07-24 | 564 | 564 | 560 | 564 | 3,300 | 564 |
| 2009-07-23 | 555 | 560 | 555 | 560 | 1,800 | 560 |
| 2009-07-22 | 536 | 555 | 536 | 545 | 3,700 | 545 |
| 2009-07-21 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2009-07-17 | 535 | 535 | 535 | 535 | 900 | 535 |
| 2009-07-16 | 548 | 548 | 535 | 535 | 1,900 | 535 |
| 2009-07-15 | 545 | 548 | 539 | 539 | 1,000 | 539 |
| 2009-07-14 | 540 | 545 | 532 | 545 | 900 | 545 |
| 2009-07-13 | 535 | 535 | 535 | 535 | 500 | 535 |
| 2009-07-10 | 535 | 536 | 535 | 535 | 400 | 535 |
| 2009-07-09 | 541 | 541 | 540 | 540 | 700 | 540 |
| 2009-07-08 | 549 | 549 | 541 | 541 | 700 | 541 |
| 2009-07-07 | 560 | 564 | 560 | 560 | 400 | 560 |
| 2009-07-06 | 575 | 579 | 560 | 560 | 2,200 | 560 |
| 2009-07-03 | 555 | 560 | 555 | 560 | 3,500 | 560 |
| 2009-07-02 | 559 | 559 | 555 | 555 | 700 | 555 |
| 2009-06-30 | 566 | 566 | 544 | 560 | 1,700 | 560 |
| 2009-06-29 | 546 | 565 | 545 | 565 | 800 | 565 |
| 2009-06-26 | 555 | 555 | 545 | 545 | 2,200 | 545 |
| 2009-06-25 | 535 | 545 | 535 | 545 | 1,100 | 545 |
| 2009-06-24 | 545 | 545 | 530 | 545 | 500 | 545 |
| 2009-06-23 | 544 | 544 | 540 | 540 | 1,800 | 540 |
| 2009-06-22 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2009-06-19 | 554 | 554 | 554 | 554 | 200 | 554 |
| 2009-06-18 | 558 | 558 | 554 | 554 | 400 | 554 |
| 2009-06-17 | 558 | 560 | 554 | 554 | 1,300 | 554 |
| 2009-06-16 | 559 | 576 | 553 | 576 | 2,600 | 576 |
| 2009-06-15 | 563 | 563 | 563 | 563 | 500 | 563 |
| 2009-06-12 | 580 | 583 | 580 | 582 | 800 | 582 |
| 2009-06-11 | 585 | 590 | 582 | 582 | 1,100 | 582 |
| 2009-06-10 | 571 | 590 | 570 | 590 | 1,300 | 590 |
| 2009-06-09 | 552 | 570 | 552 | 570 | 4,800 | 570 |
| 2009-06-08 | 548 | 550 | 542 | 542 | 500 | 542 |
| 2009-06-05 | 540 | 540 | 538 | 539 | 3,500 | 539 |
| 2009-06-04 | 531 | 535 | 525 | 532 | 2,400 | 532 |
| 2009-06-03 | 529 | 538 | 529 | 531 | 800 | 531 |
| 2009-06-02 | 530 | 533 | 530 | 531 | 800 | 531 |
| 2009-06-01 | 530 | 531 | 530 | 530 | 3,000 | 530 |
| 2009-05-29 | 530 | 530 | 530 | 530 | 700 | 530 |
| 2009-05-28 | 525 | 525 | 525 | 525 | 2,100 | 525 |
| 2009-05-27 | 530 | 530 | 525 | 525 | 900 | 525 |
| 2009-05-26 | 531 | 531 | 520 | 520 | 2,000 | 520 |
| 2009-05-25 | 515 | 525 | 515 | 525 | 3,800 | 525 |
| 2009-05-20 | 504 | 505 | 500 | 500 | 900 | 500 |
| 2009-05-19 | 505 | 505 | 495 | 495 | 1,600 | 495 |
| 2009-05-18 | 502 | 502 | 501 | 502 | 800 | 502 |
| 2009-05-15 | 500 | 501 | 500 | 501 | 600 | 501 |
| 2009-05-14 | 500 | 500 | 499 | 500 | 1,500 | 500 |
| 2009-05-13 | 501 | 501 | 501 | 501 | 200 | 501 |
| 2009-05-12 | 514 | 514 | 500 | 500 | 900 | 500 |
| 2009-05-11 | 515 | 515 | 506 | 511 | 300 | 511 |
| 2009-05-08 | 525 | 525 | 523 | 523 | 8,600 | 523 |
| 2009-05-07 | 523 | 531 | 523 | 531 | 6,300 | 531 |
| 2009-05-01 | 502 | 502 | 490 | 499 | 2,000 | 499 |
| 2009-04-30 | 500 | 502 | 500 | 502 | 400 | 502 |
| 2009-04-28 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2009-04-27 | 490 | 493 | 490 | 490 | 5,900 | 490 |
| 2009-04-24 | 487 | 490 | 487 | 490 | 700 | 490 |
| 2009-04-23 | 488 | 488 | 488 | 488 | 200 | 488 |
| 2009-04-22 | 493 | 493 | 493 | 493 | 500 | 493 |
| 2009-04-21 | 498 | 498 | 493 | 493 | 1,100 | 493 |
| 2009-04-20 | 495 | 495 | 490 | 495 | 1,800 | 495 |
| 2009-04-17 | 499 | 499 | 498 | 499 | 1,100 | 499 |
| 2009-04-16 | 500 | 500 | 490 | 495 | 2,100 | 495 |
| 2009-04-15 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-04-14 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2009-04-13 | 510 | 510 | 487 | 487 | 2,600 | 487 |
| 2009-04-10 | 501 | 510 | 501 | 510 | 300 | 510 |
| 2009-04-09 | 499 | 510 | 499 | 500 | 3,100 | 500 |
| 2009-04-08 | 510 | 511 | 486 | 486 | 2,200 | 486 |
| 2009-04-07 | 510 | 520 | 510 | 520 | 2,500 | 520 |
| 2009-04-06 | 520 | 520 | 503 | 510 | 2,400 | 510 |
| 2009-04-03 | 510 | 510 | 481 | 510 | 4,600 | 510 |
| 2009-04-02 | 508 | 510 | 508 | 510 | 500 | 510 |
| 2009-04-01 | 495 | 495 | 495 | 495 | 2,500 | 495 |
| 2009-03-31 | 487 | 497 | 487 | 495 | 800 | 495 |
| 2009-03-30 | 486 | 486 | 485 | 485 | 2,700 | 485 |
| 2009-03-27 | 500 | 500 | 491 | 491 | 1,800 | 491 |
| 2009-03-26 | 482 | 505 | 482 | 500 | 1,800 | 500 |
| 2009-03-25 | 480 | 480 | 480 | 480 | 900 | 480 |
| 2009-03-24 | 490 | 490 | 477 | 477 | 1,700 | 477 |
| 2009-03-23 | 478 | 481 | 478 | 481 | 700 | 481 |
| 2009-03-18 | 475 | 478 | 475 | 478 | 500 | 478 |
| 2009-03-16 | 471 | 480 | 471 | 471 | 800 | 471 |
| 2009-03-13 | 475 | 475 | 470 | 470 | 400 | 470 |
| 2009-03-12 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-03-11 | 475 | 479 | 475 | 479 | 1,100 | 479 |
| 2009-03-09 | 475 | 475 | 475 | 475 | 200 | 475 |
| 2009-03-06 | 485 | 485 | 475 | 475 | 2,100 | 475 |
| 2009-03-05 | 485 | 485 | 484 | 484 | 2,100 | 484 |
| 2009-03-04 | 445 | 475 | 445 | 475 | 1,600 | 475 |
| 2009-03-03 | 444 | 445 | 444 | 444 | 3,800 | 444 |
| 2009-03-02 | 439 | 444 | 439 | 444 | 800 | 444 |
| 2009-02-26 | 435 | 438 | 432 | 432 | 2,200 | 432 |
| 2009-02-25 | 435 | 438 | 427 | 432 | 1,500 | 432 |
| 2009-02-24 | 395 | 438 | 386 | 425 | 8,800 | 425 |
| 2009-02-23 | 370 | 380 | 370 | 380 | 1,700 | 380 |
| 2009-02-20 | 395 | 395 | 380 | 380 | 4,400 | 380 |
| 2009-02-19 | 406 | 406 | 401 | 401 | 2,000 | 401 |
| 2009-02-18 | 408 | 413 | 408 | 409 | 1,400 | 409 |
| 2009-02-17 | 414 | 414 | 414 | 414 | 100 | 414 |
| 2009-02-16 | 415 | 420 | 415 | 420 | 200 | 420 |
| 2009-02-13 | 413 | 413 | 411 | 411 | 400 | 411 |
| 2009-02-12 | 421 | 425 | 410 | 410 | 1,200 | 410 |
| 2009-02-10 | 432 | 432 | 430 | 430 | 700 | 430 |
| 2009-02-09 | 432 | 432 | 425 | 430 | 1,400 | 430 |
| 2009-02-06 | 440 | 440 | 435 | 437 | 1,300 | 437 |
| 2009-02-05 | 445 | 445 | 439 | 441 | 2,300 | 441 |
| 2009-02-04 | 446 | 446 | 435 | 436 | 2,000 | 436 |
| 2009-02-03 | 451 | 451 | 439 | 445 | 5,300 | 445 |
| 2009-02-02 | 464 | 464 | 445 | 457 | 8,500 | 457 |
| 2009-01-30 | 465 | 471 | 465 | 466 | 2,900 | 466 |
| 2009-01-29 | 461 | 465 | 460 | 461 | 1,900 | 461 |
| 2009-01-28 | 453 | 459 | 451 | 459 | 700 | 459 |
| 2009-01-27 | 455 | 460 | 448 | 460 | 3,900 | 460 |
| 2009-01-26 | 470 | 470 | 445 | 446 | 4,400 | 446 |
| 2009-01-23 | 487 | 487 | 462 | 470 | 3,400 | 470 |
| 2009-01-22 | 489 | 489 | 482 | 483 | 2,800 | 483 |
| 2009-01-21 | 485 | 490 | 485 | 490 | 1,900 | 490 |
| 2009-01-20 | 510 | 510 | 492 | 493 | 3,500 | 493 |
| 2009-01-19 | 515 | 515 | 497 | 512 | 3,800 | 512 |
| 2009-01-16 | 504 | 515 | 486 | 515 | 3,400 | 515 |
| 2009-01-15 | 509 | 509 | 500 | 502 | 2,800 | 502 |
| 2009-01-14 | 517 | 517 | 502 | 508 | 3,600 | 508 |
| 2009-01-13 | 523 | 523 | 505 | 520 | 3,300 | 520 |
| 2009-01-09 | 530 | 530 | 524 | 530 | 4,100 | 530 |
| 2009-01-08 | 531 | 534 | 525 | 534 | 4,900 | 534 |
| 2009-01-07 | 526 | 532 | 526 | 531 | 5,200 | 531 |
| 2009-01-06 | 537 | 537 | 522 | 532 | 700 | 532 |
| 2009-01-05 | 548 | 548 | 538 | 539 | 2,300 | 539 |
分割・併合履歴 ： なし
