1. HOME >
  2. 株価時系列 >
  3. 6870 >
  4. 2016年

6870 日本フェンオール(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3421,3451,3321,3383,4001,338
2016-12-291,3481,3491,3271,33012,8001,330
2016-12-281,3771,3791,3201,34734,2001,347
2016-12-271,4291,4331,4181,42230,7001,422
2016-12-261,3941,4541,3941,42338,1001,423
2016-12-221,3701,3901,3651,39013,0001,390
2016-12-211,3661,3801,3661,3749,1001,374
2016-12-201,3721,3791,3651,3657,4001,365
2016-12-191,3761,3841,3681,3798,0001,379
2016-12-161,3841,3971,3751,37519,1001,375
2016-12-151,3921,3961,3831,3937,2001,393
2016-12-141,4021,4021,3861,39517,3001,395
2016-12-131,4091,4091,4001,4058,7001,405
2016-12-121,3901,4141,3821,41321,1001,413
2016-12-091,3731,3901,3731,38212,5001,382
2016-12-081,3811,3901,3661,37122,8001,371
2016-12-071,3321,3781,3321,37824,1001,378
2016-12-061,3391,3621,3261,32818,2001,328
2016-12-051,3201,3351,3121,33415,2001,334
2016-12-021,3121,3241,3051,31720,9001,317
2016-12-011,3151,3201,3081,31220,3001,312
2016-11-301,3151,3191,3081,30814,0001,308
2016-11-291,3141,3221,3141,3154,9001,315
2016-11-281,3061,3151,3021,30916,7001,309
2016-11-251,3251,3351,2951,30623,3001,306
2016-11-241,3141,3201,3061,31614,0001,316
2016-11-221,3091,3141,2931,30111,2001,301
2016-11-211,3011,3111,2931,30113,2001,301
2016-11-181,2671,3141,2611,28829,9001,288
2016-11-171,2681,2681,2461,26411,3001,264
2016-11-161,2651,2691,2501,2608,4001,260
2016-11-151,2511,2641,2421,25710,0001,257
2016-11-141,2671,2691,2561,2685,7001,268
2016-11-111,2731,2741,2571,2684,6001,268
2016-11-101,2781,2781,2511,2668,4001,266
2016-11-091,2601,2641,2011,20624,0001,206
2016-11-081,2741,2741,2501,26412,0001,264
2016-11-071,2611,2801,2551,2605,8001,260
2016-11-041,2511,2751,2451,2587,9001,258
2016-11-021,2821,2851,2561,27714,2001,277
2016-11-011,2581,2841,2411,28214,0001,282
2016-10-311,2441,2471,2401,2404,2001,240
2016-10-281,2471,2471,2371,2445,2001,244
2016-10-271,2491,2661,2371,2435,1001,243
2016-10-261,2181,2501,2181,24313,2001,243
2016-10-251,2271,2341,2231,2285,9001,228
2016-10-241,2141,2301,2041,22712,5001,227
2016-10-211,2041,2121,2031,2033,8001,203
2016-10-201,2001,2051,2001,2053,8001,205
2016-10-191,1961,2111,1951,2104,4001,210
2016-10-171,1911,2041,1911,2047,2001,204
2016-10-131,1991,1991,1851,1896,5001,189
2016-10-121,2111,2121,1881,1928,0001,192
2016-10-111,2021,2141,1961,2086,2001,208
2016-10-071,2141,2181,1931,1955,4001,195
2016-10-061,1981,2151,1981,2149,4001,214
2016-10-051,1881,1931,1821,1935,5001,193
2016-10-041,1901,1901,1801,1853,9001,185
2016-10-031,1821,1891,1781,1877,5001,187
2016-09-301,1801,1801,1671,17612,2001,176
2016-09-291,1661,1831,1651,18310,2001,183
2016-09-281,1681,1801,1611,1679,8001,167
2016-09-271,1691,1721,1651,1702,9001,170
2016-09-261,1801,1901,1701,17211,1001,172
2016-09-231,1801,1801,1791,1809,7001,180
2016-09-211,1821,1851,1601,1794,8001,179
2016-09-201,1721,1901,1721,1823,8001,182
2016-09-161,1701,1881,1701,1814,8001,181
2016-09-151,1751,1841,1711,1802,7001,180
2016-09-141,1871,1871,1781,1832,2001,183
2016-09-131,1791,1891,1791,1892,1001,189
2016-09-121,1751,1801,1661,1803,2001,180
2016-09-091,1831,1941,1821,1833,9001,183
2016-09-081,1701,1851,1691,1853,5001,185
2016-09-071,1721,1751,1691,1696,3001,169
2016-09-061,1561,1781,1561,1752,1001,175
2016-09-051,1711,1781,1551,1556,9001,155
2016-09-021,1651,1731,1651,1688001,168
2016-09-011,1591,1651,1521,1653,0001,165
2016-08-311,1701,1701,1601,1603,1001,160
2016-08-301,1751,1761,1701,1702,1001,170
2016-08-291,1741,1841,1731,1749,9001,174
2016-08-261,1571,1691,1501,1655,0001,165
2016-08-251,1561,1601,1381,1575,5001,157
2016-08-241,1361,1531,1361,1441,6001,144
2016-08-231,1601,1651,1431,1605,5001,160
2016-08-221,1401,1601,1401,1601,3001,160
2016-08-191,1501,1601,1411,1602,3001,160
2016-08-181,1601,1601,1501,1503,5001,150
2016-08-171,1601,1651,1581,1601,4001,160
2016-08-161,1701,1751,1571,1573,9001,157
2016-08-151,1601,1701,1601,1703,6001,170
2016-08-121,1501,1641,1501,1551,7001,155
2016-08-101,1301,1501,1301,1504,3001,150
2016-08-091,1581,1591,1451,1501,9001,150
2016-08-081,1501,1501,1201,1484,8001,148
2016-08-051,1321,1341,1241,12415,7001,124
2016-08-041,1331,1401,1231,1328,4001,132
2016-08-031,1251,1301,1241,1301,5001,130
2016-08-021,1341,1451,1261,1353,6001,135
2016-08-011,1141,1501,1141,13412,2001,134
2016-07-291,1631,1851,1631,1711,9001,171
2016-07-281,1781,1951,1591,1627,4001,162
2016-07-271,1901,1901,1601,1717,0001,171
2016-07-261,1991,2001,1901,1904,5001,190
2016-07-251,1911,2191,1911,2008,2001,200
2016-07-221,1961,1991,1831,1918,4001,191
2016-07-211,1861,1991,1801,1998,4001,199
2016-07-201,1901,1971,1851,1867,7001,186
2016-07-191,1901,1931,1791,1869,2001,186
2016-07-151,1681,1891,1451,17119,3001,171
2016-07-141,1661,1681,1461,1688,4001,168
2016-07-131,1551,1601,1431,1506,2001,150
2016-07-121,1411,1711,1411,1459,9001,145
2016-07-111,1501,1501,1411,1412,5001,141
2016-07-081,1501,1701,1311,1404,5001,140
2016-07-071,1511,1521,1461,1503,6001,150
2016-07-061,1851,1851,1541,1557,7001,155
2016-07-051,1691,2001,1691,1859,6001,185
2016-07-041,1751,1801,1601,1656,6001,165
2016-07-011,1771,1901,1721,1817,6001,181
2016-06-301,1861,1901,1801,1906,6001,190
2016-06-291,1831,1971,1771,1842,9001,184
2016-06-281,1681,1901,1681,1832,9001,183
2016-06-271,1671,1871,1671,1695,5001,169
2016-06-241,2081,2201,1511,17516,7001,175
2016-06-231,2191,2201,2051,2074,5001,207
2016-06-221,2271,2271,2191,2191,0001,219
2016-06-211,2251,2281,2181,2192,9001,219
2016-06-201,2281,2301,2181,2213,4001,221
2016-06-171,2291,2301,2121,2285,3001,228
2016-06-161,2201,2211,2061,2115,3001,211
2016-06-151,2251,2341,2091,2278,7001,227
2016-06-141,2201,2291,2081,2228,3001,222
2016-06-131,2301,2341,2061,22013,5001,220
2016-06-101,2391,2391,2311,2314001,231
2016-06-091,2351,2401,2311,23910,4001,239
2016-06-081,2311,2391,2311,2351,8001,235
2016-06-071,2401,2451,2191,2315,4001,231
2016-06-061,2381,2401,2311,2353,7001,235
2016-06-031,2381,2391,2341,2389,4001,238
2016-06-021,2361,2381,2281,2386,7001,238
2016-06-011,2381,2381,2321,2325,7001,232
2016-05-311,2391,2391,2311,2311,8001,231
2016-05-301,2361,2391,2141,2397,5001,239
2016-05-271,2401,2541,2351,2353,8001,235
2016-05-261,2451,2451,2361,2404,8001,240
2016-05-251,2381,2431,2361,2432,0001,243
2016-05-241,2361,2571,2361,2383,6001,238
2016-05-231,2461,2461,2321,2366,5001,236
2016-05-201,2361,2491,2361,2462,9001,246
2016-05-191,2341,2391,2341,2363,0001,236
2016-05-181,2321,2451,2151,2345,7001,234
2016-05-171,2401,2441,2201,2325,6001,232
2016-05-161,2211,2551,2171,2297,9001,229
2016-05-131,2781,2781,2351,2382,5001,238
2016-05-121,2791,2801,2531,2655,4001,265
2016-05-111,2501,2601,2401,25530,3001,255
2016-05-101,2451,2471,2301,2412,6001,241
2016-05-091,2351,2751,2311,2364,7001,236
2016-05-061,2351,2351,2051,2303,7001,230
2016-05-021,2281,2471,2061,2457,8001,245
2016-04-281,2731,2731,2601,2602,4001,260
2016-04-271,2741,2741,2671,2733,1001,273
2016-04-261,2741,2741,2501,2749,8001,274
2016-04-251,2801,2801,2601,2743,1001,274
2016-04-221,2751,2901,2691,27010,1001,270
2016-04-211,2661,2841,2631,27517,2001,275
2016-04-201,2501,2631,2501,2605,6001,260
2016-04-191,2301,2451,2301,2444,1001,244
2016-04-181,2291,2391,2201,2289,5001,228
2016-04-151,2231,2291,2231,2271,2001,227
2016-04-141,2401,2401,2331,2404,0001,240
2016-04-131,2231,2401,2231,2354,8001,235
2016-04-121,2181,2181,2181,2181,8001,218
2016-04-111,2261,2261,1971,2184,0001,218
2016-04-081,2001,2011,1901,1924,7001,192
2016-04-071,1901,2061,1831,20020,3001,200
2016-04-061,1971,1971,1911,1921,9001,192
2016-04-051,2011,2031,1891,1914,7001,191
2016-04-041,2121,2301,2001,20310,6001,203
2016-04-011,2231,2301,2081,21115,9001,211
2016-03-311,2201,2251,2201,2225,2001,222
2016-03-301,2281,2281,2191,2201,4001,220
2016-03-291,2201,2341,2151,2283,0001,228
2016-03-281,2221,2341,2161,2164,9001,216
2016-03-251,2201,2221,2081,2226,5001,222
2016-03-241,2241,2251,2111,2118,9001,211
2016-03-231,2111,2241,2081,2243,8001,224
2016-03-221,2241,2251,2101,21033,2001,210
2016-03-181,2301,2301,2081,21113,5001,211
2016-03-171,2581,2671,2401,2405,8001,240
2016-03-161,2441,2611,2441,2582,5001,258
2016-03-151,2461,2681,2361,2508,0001,250
2016-03-141,2241,2411,2231,23410,7001,234
2016-03-111,2151,2451,2151,22410,1001,224
2016-03-101,2301,2441,2241,2284,8001,228
2016-03-091,2091,2401,2031,2236,0001,223
2016-03-081,2401,2401,2181,2216,1001,221
2016-03-071,2411,2501,2311,24012,1001,240
2016-03-041,2421,2541,2381,2457,1001,245
2016-03-031,2441,2601,2381,2387,0001,238
2016-03-021,2531,2791,2481,2509,6001,250
2016-03-011,2701,2891,2501,2505,6001,250
2016-02-291,2601,2951,2601,2762,3001,276
2016-02-261,2591,2701,2531,2602,5001,260
2016-02-251,2561,2601,2511,2601,3001,260
2016-02-241,2531,2651,2531,2563,1001,256
2016-02-231,2551,2851,2501,2854,3001,285
2016-02-221,2841,2841,2651,2655001,265
2016-02-191,2851,2851,2841,2842,0001,284
2016-02-181,2581,2801,2581,2803,6001,280
2016-02-171,2051,2521,2051,2472,6001,247
2016-02-161,2301,2491,1921,2214,9001,221
2016-02-151,2161,2331,2161,2335,4001,233
2016-02-121,2281,2281,1701,18315,3001,183
2016-02-101,3651,3691,2451,29022,1001,290
2016-02-091,3781,3781,3321,3354,7001,335
2016-02-081,4071,4071,3811,3962,1001,396
2016-02-051,4401,4401,4051,4182,8001,418
2016-02-041,4701,4701,4211,4404,5001,440
2016-02-031,4501,4501,4301,4502,8001,450
2016-02-021,4401,4751,4291,4693,0001,469
2016-02-011,4191,4311,4191,4283,5001,428
2016-01-291,4051,4081,4001,4072,3001,407
2016-01-281,4051,4121,4001,4032,8001,403
2016-01-271,3981,4091,3981,4052,8001,405
2016-01-261,3981,3981,3831,3952,1001,395
2016-01-251,4041,4051,3761,4004,3001,400
2016-01-221,3581,3751,3541,37510,4001,375
2016-01-211,3781,4001,3521,3528,6001,352
2016-01-201,4151,4151,3601,3607,8001,360
2016-01-191,4281,4421,4221,4238,0001,423
2016-01-181,3701,4201,3521,42013,1001,420
2016-01-151,4231,4351,3811,3813,9001,381
2016-01-141,4051,4191,3811,4198,9001,419
2016-01-131,3901,4401,3901,4234,9001,423
2016-01-121,4501,4501,3811,38515,6001,385
2016-01-081,4281,4411,4171,4328,6001,432
2016-01-071,4661,4661,4281,42817,0001,428
2016-01-061,4821,4821,4661,4688,1001,468
2016-01-051,4821,4941,4671,48213,1001,482
2016-01-041,5141,5141,4921,4929,3001,492

分割・併合履歴 ： なし