6870 日本フェンオール(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,350	1,357	1,331	1,340	30,500	1,340
2013-12-27	1,370	1,376	1,331	1,349	35,300	1,349
2013-12-26	1,302	1,365	1,302	1,354	50,800	1,354
2013-12-25	1,319	1,328	1,314	1,328	87,800	1,328
2013-12-24	1,305	1,318	1,305	1,314	70,100	1,314
2013-12-20	1,305	1,310	1,302	1,303	28,500	1,303
2013-12-19	1,316	1,320	1,305	1,308	17,600	1,308
2013-12-18	1,319	1,324	1,303	1,314	29,600	1,314
2013-12-17	1,330	1,330	1,301	1,319	23,200	1,319
2013-12-16	1,315	1,330	1,310	1,320	45,700	1,320
2013-12-13	1,302	1,319	1,300	1,301	25,000	1,301
2013-12-12	1,316	1,317	1,306	1,306	11,700	1,306
2013-12-11	1,323	1,333	1,314	1,314	14,000	1,314
2013-12-10	1,335	1,336	1,320	1,334	12,500	1,334
2013-12-09	1,301	1,329	1,301	1,315	18,500	1,315
2013-12-06	1,279	1,289	1,276	1,289	11,400	1,289
2013-12-05	1,290	1,300	1,283	1,284	31,200	1,284
2013-12-04	1,310	1,310	1,296	1,309	11,700	1,309
2013-12-03	1,334	1,335	1,310	1,320	15,300	1,320
2013-12-02	1,335	1,342	1,333	1,333	12,100	1,333
2013-11-29	1,345	1,358	1,335	1,335	12,700	1,335
2013-11-28	1,370	1,370	1,319	1,345	17,500	1,345
2013-11-27	1,358	1,378	1,347	1,354	26,800	1,354
2013-11-26	1,307	1,347	1,307	1,347	46,600	1,347
2013-11-25	1,286	1,305	1,286	1,305	22,600	1,305
2013-11-22	1,298	1,298	1,277	1,287	12,100	1,287
2013-11-21	1,282	1,286	1,275	1,275	12,600	1,275
2013-11-20	1,281	1,286	1,277	1,277	13,700	1,277
2013-11-19	1,296	1,296	1,282	1,286	8,200	1,286
2013-11-18	1,300	1,307	1,291	1,296	9,300	1,296
2013-11-15	1,289	1,296	1,277	1,287	16,800	1,287
2013-11-14	1,275	1,289	1,268	1,286	18,500	1,286
2013-11-13	1,263	1,281	1,263	1,268	10,500	1,268
2013-11-12	1,274	1,289	1,250	1,268	22,700	1,268
2013-11-11	1,275	1,285	1,260	1,265	31,400	1,265
2013-11-08	1,261	1,285	1,256	1,281	29,400	1,281
2013-11-07	1,270	1,282	1,255	1,263	35,000	1,263
2013-11-06	1,264	1,288	1,260	1,267	24,300	1,267
2013-11-05	1,317	1,317	1,258	1,263	29,000	1,263
2013-11-01	1,281	1,319	1,250	1,312	69,600	1,312
2013-10-31	1,329	1,364	1,326	1,331	10,400	1,331
2013-10-30	1,374	1,374	1,331	1,333	18,000	1,333
2013-10-29	1,372	1,375	1,355	1,374	10,700	1,374
2013-10-28	1,372	1,381	1,364	1,375	15,300	1,375
2013-10-25	1,330	1,363	1,311	1,363	21,400	1,363
2013-10-24	1,291	1,331	1,255	1,327	36,800	1,327
2013-10-23	1,375	1,389	1,340	1,342	28,500	1,342
2013-10-22	1,363	1,380	1,363	1,380	10,700	1,380
2013-10-21	1,376	1,393	1,371	1,380	18,500	1,380
2013-10-18	1,335	1,388	1,335	1,379	18,900	1,379
2013-10-17	1,345	1,354	1,339	1,342	12,200	1,342
2013-10-16	1,310	1,350	1,309	1,321	8,100	1,321
2013-10-15	1,320	1,368	1,307	1,330	16,300	1,330
2013-10-11	1,300	1,329	1,300	1,320	10,900	1,320
2013-10-10	1,320	1,320	1,289	1,290	11,100	1,290
2013-10-09	1,270	1,307	1,261	1,306	17,000	1,306
2013-10-08	1,279	1,286	1,245	1,286	12,900	1,286
2013-10-07	1,256	1,345	1,256	1,286	25,600	1,286
2013-10-04	1,255	1,255	1,231	1,254	21,300	1,254
2013-10-03	1,250	1,280	1,248	1,262	14,300	1,262
2013-10-02	1,296	1,312	1,254	1,278	21,500	1,278
2013-10-01	1,280	1,371	1,280	1,296	19,200	1,296
2013-09-30	1,300	1,303	1,248	1,293	47,000	1,293
2013-09-27	1,379	1,385	1,313	1,330	58,500	1,330
2013-09-26	1,385	1,404	1,366	1,372	27,300	1,372
2013-09-25	1,420	1,420	1,382	1,408	27,000	1,408
2013-09-24	1,401	1,445	1,390	1,425	66,700	1,425
2013-09-20	1,397	1,424	1,379	1,386	77,200	1,386
2013-09-19	1,297	1,360	1,273	1,344	102,900	1,344
2013-09-18	1,280	1,293	1,219	1,254	47,900	1,254
2013-09-17	1,211	1,320	1,211	1,319	92,500	1,319
2013-09-13	1,160	1,173	1,150	1,166	12,600	1,166
2013-09-12	1,173	1,173	1,151	1,170	7,000	1,170
2013-09-11	1,160	1,175	1,146	1,175	11,000	1,175
2013-09-10	1,145	1,169	1,145	1,165	8,700	1,165
2013-09-09	1,142	1,148	1,100	1,135	10,400	1,135
2013-09-06	1,160	1,160	1,080	1,113	21,200	1,113
2013-09-05	1,153	1,175	1,124	1,170	27,000	1,170
2013-09-04	1,068	1,178	1,066	1,133	22,800	1,133
2013-09-03	1,040	1,070	1,040	1,069	4,400	1,069
2013-09-02	1,019	1,040	1,010	1,040	5,500	1,040
2013-08-30	1,035	1,039	1,025	1,026	5,700	1,026
2013-08-29	1,027	1,050	1,015	1,029	38,300	1,029
2013-08-28	1,044	1,074	1,040	1,042	7,600	1,042
2013-08-27	1,040	1,077	1,040	1,074	7,700	1,074
2013-08-26	1,048	1,061	1,045	1,060	3,600	1,060
2013-08-23	1,063	1,063	1,042	1,043	2,200	1,043
2013-08-22	1,038	1,048	1,035	1,039	9,700	1,039
2013-08-21	1,052	1,088	1,045	1,067	4,100	1,067
2013-08-20	1,092	1,092	1,060	1,060	6,400	1,060
2013-08-19	1,080	1,093	1,056	1,093	3,800	1,093
2013-08-16	1,067	1,082	1,066	1,066	12,800	1,066
2013-08-15	1,050	1,093	1,047	1,088	25,900	1,088
2013-08-14	1,031	1,040	1,023	1,035	4,300	1,035
2013-08-13	1,020	1,030	1,011	1,020	5,600	1,020
2013-08-12	1,040	1,065	1,001	1,001	29,000	1,001
2013-08-09	1,100	1,100	1,034	1,047	17,600	1,047
2013-08-08	1,100	1,107	1,080	1,080	9,500	1,080
2013-08-07	1,124	1,134	1,076	1,076	25,400	1,076
2013-08-06	1,144	1,163	1,102	1,138	22,300	1,138
2013-08-05	1,150	1,165	1,141	1,143	19,200	1,143
2013-08-02	1,170	1,199	1,123	1,135	80,000	1,135
2013-08-01	1,240	1,328	1,240	1,320	39,700	1,320
2013-07-31	1,240	1,268	1,210	1,237	16,800	1,237
2013-07-30	1,180	1,240	1,180	1,219	11,400	1,219
2013-07-29	1,237	1,239	1,190	1,202	33,800	1,202
2013-07-26	1,239	1,280	1,239	1,277	25,300	1,277
2013-07-25	1,249	1,285	1,234	1,239	37,500	1,239
2013-07-24	1,317	1,325	1,278	1,278	30,500	1,278
2013-07-23	1,328	1,346	1,320	1,333	26,900	1,333
2013-07-22	1,312	1,347	1,300	1,347	49,500	1,347
2013-07-19	1,269	1,305	1,255	1,302	69,700	1,302
2013-07-18	1,205	1,269	1,199	1,259	53,300	1,259
2013-07-17	1,205	1,214	1,178	1,213	12,000	1,213
2013-07-16	1,200	1,218	1,162	1,215	27,600	1,215
2013-07-12	1,162	1,209	1,160	1,200	39,300	1,200
2013-07-11	1,150	1,150	1,130	1,150	10,400	1,150
2013-07-10	1,141	1,177	1,141	1,165	30,600	1,165
2013-07-09	1,070	1,180	1,068	1,178	115,500	1,178
2013-07-08	1,055	1,083	1,055	1,065	25,200	1,065
2013-07-05	1,048	1,060	1,037	1,050	22,300	1,050
2013-07-04	1,035	1,035	1,006	1,034	17,400	1,034
2013-07-03	1,049	1,051	1,027	1,039	23,900	1,039
2013-07-02	1,050	1,060	1,021	1,049	20,600	1,049
2013-07-01	1,048	1,060	1,045	1,049	16,900	1,049
2013-06-28	1,030	1,050	1,030	1,049	8,100	1,049
2013-06-27	984	1,030	958	1,024	13,200	1,024
2013-06-26	1,019	1,019	973	980	8,700	980
2013-06-25	1,041	1,050	1,000	1,008	11,800	1,008
2013-06-24	1,035	1,080	1,035	1,051	49,500	1,051
2013-06-21	1,020	1,045	1,000	1,045	9,300	1,045
2013-06-20	1,039	1,051	1,038	1,050	15,800	1,050
2013-06-19	1,050	1,050	1,036	1,047	4,100	1,047
2013-06-18	1,027	1,050	1,025	1,050	11,500	1,050
2013-06-17	1,003	1,027	1,003	1,027	6,600	1,027
2013-06-14	1,028	1,034	989	1,003	8,500	1,003
2013-06-13	1,000	1,015	996	1,007	9,900	1,007
2013-06-12	1,005	1,026	990	1,022	15,900	1,022
2013-06-11	1,020	1,043	1,005	1,020	19,100	1,020
2013-06-10	994	1,010	950	1,004	17,500	1,004
2013-06-07	920	980	885	961	37,300	961
2013-06-06	1,020	1,020	920	941	30,000	941
2013-06-05	1,069	1,069	1,023	1,030	19,700	1,030
2013-06-04	1,049	1,082	1,020	1,055	18,000	1,055
2013-06-03	1,040	1,074	1,031	1,060	13,100	1,060
2013-05-31	1,043	1,065	1,038	1,052	8,500	1,052
2013-05-30	1,040	1,049	1,020	1,039	8,900	1,039
2013-05-29	1,049	1,070	1,020	1,070	13,700	1,070
2013-05-28	995	1,040	995	1,040	10,000	1,040
2013-05-27	1,016	1,040	980	1,010	31,900	1,010
2013-05-24	1,085	1,088	998	1,048	26,300	1,048
2013-05-23	1,100	1,125	1,001	1,025	45,100	1,025
2013-05-22	1,123	1,150	1,114	1,114	18,800	1,114
2013-05-21	1,187	1,187	1,135	1,146	15,700	1,146
2013-05-20	1,189	1,212	1,168	1,180	35,300	1,180
2013-05-17	1,144	1,195	1,134	1,193	47,300	1,193
2013-05-16	1,146	1,155	1,040	1,149	68,100	1,149
2013-05-15	1,235	1,238	1,113	1,127	84,700	1,127
2013-05-14	1,172	1,213	1,150	1,213	96,900	1,213
2013-05-13	1,066	1,144	1,064	1,128	77,400	1,128
2013-05-10	1,080	1,100	1,053	1,053	42,200	1,053
2013-05-09	1,075	1,090	1,053	1,057	22,900	1,057
2013-05-08	1,100	1,130	1,070	1,073	50,500	1,073
2013-05-07	1,097	1,140	1,058	1,076	156,800	1,076
2013-05-02	1,045	1,045	1,045	1,045	24,900	1,045
2013-05-01	900	919	894	895	31,400	895
2013-04-30	875	889	873	887	16,300	887
2013-04-26	890	890	871	871	25,300	871
2013-04-25	895	898	877	890	14,900	890
2013-04-24	905	905	880	898	22,600	898
2013-04-23	896	897	880	880	17,400	880
2013-04-22	891	907	884	895	28,900	895
2013-04-19	871	897	860	878	39,700	878
2013-04-18	845	879	837	857	22,700	857
2013-04-17	850	855	835	838	6,300	838
2013-04-16	846	856	840	846	5,000	846
2013-04-15	830	864	830	862	18,800	862
2013-04-12	836	845	827	830	18,000	830
2013-04-11	839	846	830	836	15,300	836
2013-04-10	825	849	825	845	21,200	845
2013-04-09	815	825	805	820	9,000	820
2013-04-08	817	819	804	810	8,100	810
2013-04-05	815	823	801	804	12,100	804
2013-04-04	790	792	777	790	7,400	790
2013-04-03	794	800	781	797	6,800	797
2013-04-02	769	780	755	780	8,900	780
2013-04-01	825	830	776	776	20,300	776
2013-03-29	835	835	810	823	11,300	823
2013-03-28	836	836	824	835	3,800	835
2013-03-27	837	847	823	823	9,600	823
2013-03-26	833	842	826	837	11,300	837
2013-03-25	824	851	824	833	22,700	833
2013-03-22	844	844	822	822	9,300	822
2013-03-21	805	840	802	837	23,000	837
2013-03-19	804	813	800	806	6,200	806
2013-03-18	814	820	800	804	8,700	804
2013-03-15	808	820	800	815	11,800	815
2013-03-14	807	807	790	803	6,200	803
2013-03-13	780	804	775	800	19,900	800
2013-03-12	811	811	777	779	23,300	779
2013-03-11	811	830	791	810	34,300	810
2013-03-08	849	866	811	815	99,700	815
2013-03-07	827	858	793	842	150,500	842
2013-03-06	745	752	737	737	10,200	737
2013-03-05	750	750	736	743	5,800	743
2013-03-04	740	747	732	747	5,700	747
2013-03-01	722	730	722	730	6,300	730
2013-02-28	706	725	706	722	17,000	722
2013-02-27	709	709	698	700	8,100	700
2013-02-26	709	714	707	709	11,500	709
2013-02-25	713	714	709	709	12,200	709
2013-02-22	715	715	712	712	5,700	712
2013-02-21	715	720	704	715	16,200	715
2013-02-20	720	729	713	713	14,400	713
2013-02-19	715	720	711	714	8,500	714
2013-02-18	720	721	709	718	19,100	718
2013-02-15	732	735	716	720	19,600	720
2013-02-14	732	749	728	730	30,200	730
2013-02-13	765	778	750	777	11,400	777
2013-02-12	807	807	777	777	15,600	777
2013-02-08	800	815	777	781	18,700	781
2013-02-07	785	813	770	812	92,500	812
2013-02-06	729	739	729	730	7,100	730
2013-02-05	734	744	725	725	7,200	725
2013-02-04	730	744	728	741	5,500	741
2013-02-01	731	735	726	726	4,900	726
2013-01-31	722	735	722	732	11,100	732
2013-01-30	735	735	714	723	7,500	723
2013-01-29	746	748	731	731	9,500	731
2013-01-28	747	747	736	740	4,900	740
2013-01-25	742	748	727	735	10,000	735
2013-01-24	736	736	722	736	6,400	736
2013-01-23	735	748	718	736	29,400	736
2013-01-22	718	737	712	736	15,900	736
2013-01-21	704	717	702	711	23,300	711
2013-01-18	695	701	695	701	6,600	701
2013-01-17	696	700	695	695	5,200	695
2013-01-16	687	700	687	696	5,100	696
2013-01-15	690	690	685	687	7,800	687
2013-01-11	694	695	683	683	2,600	683
2013-01-10	691	698	685	691	6,100	691
2013-01-09	684	696	679	695	3,100	695
2013-01-08	700	700	694	694	600	694
2013-01-07	700	710	700	705	12,200	705
2013-01-04	684	694	684	692	6,100	692

分割・併合履歴：なし