1. HOME >
  2. 株価時系列 >
  3. 6870 >
  4. 2019年

6870 日本フェンオール(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4951,5001,4851,4874,0001,487
2019-12-271,5251,5251,4791,48714,8001,487
2019-12-261,5281,5341,5281,5293,5001,529
2019-12-251,5281,5301,5261,5273,4001,527
2019-12-241,5281,5431,5281,5301,9001,530
2019-12-231,5281,5401,5281,5302,4001,530
2019-12-201,5291,5371,5261,5283,7001,528
2019-12-191,5311,5331,5291,5297,0001,529
2019-12-181,5331,5351,5301,5311,6001,531
2019-12-171,5321,5341,5321,5336,4001,533
2019-12-161,5371,5371,5341,5342,4001,534
2019-12-131,5401,5401,5361,5372,5001,537
2019-12-121,5431,5431,5361,5401,0001,540
2019-12-111,5341,5401,5321,5342,3001,534
2019-12-101,5341,5371,5341,5342,2001,534
2019-12-091,5401,5401,5251,5372,9001,537
2019-12-061,5451,5451,5291,5435,3001,543
2019-12-051,5291,5991,5291,54512,9001,545
2019-12-041,5291,5301,5281,5303,5001,530
2019-12-031,5301,5301,5191,5305,0001,530
2019-12-021,5271,5301,5261,5273,8001,527
2019-11-291,5271,5301,5221,5277,9001,527
2019-11-281,5281,5291,5271,5274,4001,527
2019-11-271,5381,5381,5261,5284,4001,528
2019-11-261,5331,5391,5221,52810,7001,528
2019-11-251,5881,5881,5301,53644,0001,536
2019-11-221,4491,4491,4481,4485001,448
2019-11-211,4401,4491,4301,4492,9001,449
2019-11-201,4511,4701,4501,4511,9001,451
2019-11-191,4511,4651,4421,4512,1001,451
2019-11-181,4561,4651,4411,4513,6001,451
2019-11-151,4291,4731,4291,4554,4001,455
2019-11-141,4241,4481,4241,4293,2001,429
2019-11-131,4241,4311,4231,4232,4001,423
2019-11-121,4241,4381,4241,4244,0001,424
2019-11-111,4241,4241,4171,4212,0001,421
2019-11-081,4151,4191,4001,4194,7001,419
2019-11-071,4151,4191,4141,4145,1001,414
2019-11-061,4151,4201,4111,4152,2001,415
2019-11-051,4001,4191,4001,4154,6001,415
2019-11-011,3841,3981,3841,3904,5001,390
2019-10-311,3781,3851,3771,3842,8001,384
2019-10-301,3721,3801,3701,3773,7001,377
2019-10-291,3721,3801,3711,3715,5001,371
2019-10-281,3791,3791,3721,3723,3001,372
2019-10-251,3721,3801,3721,3721,9001,372
2019-10-241,3721,3811,3711,3724,4001,372
2019-10-231,3781,3821,3751,3762,4001,376
2019-10-211,3761,3831,3761,3784,1001,378
2019-10-181,3761,3821,3761,3774,1001,377
2019-10-171,3771,3791,3771,3774,6001,377
2019-10-161,3781,3801,3741,3794,1001,379
2019-10-151,3761,3801,3761,3781,7001,378
2019-10-111,3781,3811,3741,3782,8001,378
2019-10-101,3801,3801,3771,3781,8001,378
2019-10-091,3751,3801,3711,3778,9001,377
2019-10-081,3841,3841,3731,3775,1001,377
2019-10-071,3751,4001,3731,3785,3001,378
2019-10-041,3781,3921,3741,3755,0001,375
2019-10-031,3761,3801,3751,3802,9001,380
2019-10-021,3801,3821,3761,3782,9001,378
2019-10-011,3821,3851,3801,3825,0001,382
2019-09-301,3911,3911,3791,3823,4001,382
2019-09-271,3901,3911,3801,39110,0001,391
2019-09-261,3851,4001,3851,3913,3001,391
2019-09-251,3981,3991,3771,39216,6001,392
2019-09-241,4051,4101,3981,40016,7001,400
2019-09-201,4101,4151,4011,4095,8001,409
2019-09-191,4201,4301,4031,41016,8001,410
2019-09-181,4451,4451,4351,4407001,440
2019-09-17---1,445-1,445
2019-09-13---1,445-1,445
2019-09-121,4451,4451,4451,4451001,445
2019-09-111,4201,4581,4201,4451,4001,445
2019-09-101,4091,4201,4091,4206001,420
2019-09-091,4101,4101,4071,4077001,407
2019-09-061,4071,4111,4071,4111,5001,411
2019-09-051,4081,4081,4071,4072,0001,407
2019-09-041,4091,4091,4071,4072,1001,407
2019-09-031,4151,4151,4091,4092,7001,409
2019-09-021,4101,4151,4101,4154,1001,415
2019-08-301,4151,4151,4101,4101,8001,410
2019-08-291,4151,4151,4151,4151001,415
2019-08-281,4231,4231,4101,4151,2001,415
2019-08-271,4301,4301,4231,4232001,423
2019-08-261,4351,4351,4351,4354001,435
2019-08-231,4381,4381,4371,4372001,437
2019-08-221,4201,4381,4121,4386001,438
2019-08-211,4381,4381,4381,4383001,438
2019-08-201,4391,4471,4381,4382,1001,438
2019-08-191,4391,4391,4391,4391001,439
2019-08-161,4311,4401,4311,4396001,439
2019-08-151,4411,4421,4271,4374,1001,437
2019-08-141,4601,4601,4421,4425001,442
2019-08-131,4411,4681,4411,4685001,468
2019-08-09---1,442-1,442
2019-08-081,4421,4501,4421,4424001,442
2019-08-071,4521,4551,4401,4425,0001,442
2019-08-061,4531,4531,4401,4401,4001,440
2019-08-051,4511,4671,4511,4531,2001,453
2019-08-021,4791,4801,4671,4671,5001,467
2019-08-011,4751,4851,4711,48015,6001,480
2019-07-311,4961,5001,4951,5007001,500
2019-07-301,5001,5001,4951,4962,1001,496
2019-07-291,5271,5271,4941,5002,0001,500
2019-07-26---1,493-1,493
2019-07-251,4811,5131,4811,4933,9001,493
2019-07-241,5051,5221,5021,5203,2001,520
2019-07-231,5201,5201,5101,5201,6001,520
2019-07-221,5201,5201,5201,5201001,520
2019-07-191,5141,5291,5141,5252,7001,525
2019-07-181,4901,5151,4851,5155001,515
2019-07-17---1,490-1,490
2019-07-161,4821,4901,4821,4906001,490
2019-07-121,4911,4911,4911,4915001,491
2019-07-11---1,507-1,507
2019-07-101,4971,5071,4971,5077001,507
2019-07-091,4971,5001,4871,5003,4001,500
2019-07-081,4971,4971,4971,4971001,497
2019-07-051,4971,4971,4971,4971001,497
2019-07-041,5051,5061,4831,4972,5001,497
2019-07-031,5101,5101,4971,4974001,497
2019-07-021,5201,5201,4871,4952,2001,495
2019-07-011,5201,5241,5161,5176001,517
2019-06-281,5151,5201,5151,5161,8001,516
2019-06-271,5061,5151,5061,5152001,515
2019-06-261,5011,5061,5001,5001,4001,500
2019-06-251,5001,5001,5001,5004001,500
2019-06-241,5171,5171,5001,5001,8001,500
2019-06-211,5031,5171,5031,5177001,517
2019-06-201,5131,5131,5131,5136001,513
2019-06-191,5061,5131,5061,5131,4001,513
2019-06-181,5011,5071,4991,5062,4001,506
2019-06-171,4991,5001,4991,5006001,500
2019-06-141,4931,4991,4931,4991,5001,499
2019-06-131,4901,4951,4871,4937,9001,493
2019-06-121,4891,4921,4871,49118,0001,491
2019-06-111,4801,4921,4801,4921,0001,492
2019-06-101,4791,4791,4781,4786001,478
2019-06-07---1,479-1,479
2019-06-061,4801,4801,4791,4791,1001,479
2019-06-051,4871,4871,4801,4802001,480
2019-06-041,4721,4901,4721,4874,4001,487
2019-06-031,4761,4761,4721,4722,3001,472
2019-05-31---1,475-1,475
2019-05-301,4891,4901,4751,4751,0001,475
2019-05-291,4901,4901,4891,4892001,489
2019-05-281,5001,5001,4991,4992001,499
2019-05-271,5071,5151,5061,5062,2001,506
2019-05-24---1,507-1,507
2019-05-231,4911,5111,4911,5073,3001,507
2019-05-221,5111,5111,5071,5101,3001,510
2019-05-211,5121,5121,4321,5114,2001,511
2019-05-201,5241,5241,5231,5232001,523
2019-05-171,5131,5241,5131,5243001,524
2019-05-161,5301,5301,4991,5275,0001,527
2019-05-151,5431,5571,5301,5303,9001,530
2019-05-141,5431,5451,5371,5437,3001,543
2019-05-131,5491,5491,5431,5431,2001,543
2019-05-101,5501,5501,5411,5503,9001,550
2019-05-091,5531,5531,4991,55010,3001,550
2019-05-081,5521,5551,5501,5525,6001,552
2019-05-071,5571,5571,5521,5524,9001,552
2019-04-261,5561,5701,5551,5553,1001,555
2019-04-251,5581,5581,5551,5556001,555
2019-04-241,5601,5671,5581,5586001,558
2019-04-23---1,567-1,567
2019-04-221,5681,5681,5671,5674001,567
2019-04-191,5651,5681,5651,5685001,568
2019-04-181,5721,5721,5681,5683,0001,568
2019-04-171,5701,5741,5701,5729001,572
2019-04-161,5681,5731,5681,5711,7001,571
2019-04-151,5561,5701,5551,5703001,570
2019-04-121,5701,5711,5701,5716001,571
2019-04-111,5551,5661,5551,5561,1001,556
2019-04-101,5551,5551,5421,5552,9001,555
2019-04-091,5551,5551,5541,5555001,555
2019-04-081,5551,5551,5541,5551,1001,555
2019-04-051,5561,5561,5501,5552,5001,555
2019-04-041,5561,5561,5401,5561,0001,556
2019-04-031,5501,5551,5421,5552,0001,555
2019-04-021,5511,5541,5501,5501,1001,550
2019-04-011,5501,5511,5421,5518001,551
2019-03-291,5421,5501,5421,5501,2001,550
2019-03-281,5411,5461,5411,5426001,542
2019-03-271,5401,5411,5331,5419001,541
2019-03-261,5401,5401,5301,5402,9001,540
2019-03-251,5251,5401,5241,5402,4001,540
2019-03-221,5391,5401,5121,5402,4001,540
2019-03-201,5401,5401,5401,5403001,540
2019-03-191,5251,5351,5201,5301,3001,530
2019-03-181,5201,5311,5121,5254,6001,525
2019-03-151,5251,5251,5201,5251,2001,525
2019-03-141,5271,5271,5131,5254,3001,525
2019-03-131,5361,5361,5251,5271,4001,527
2019-03-121,5371,5371,5281,5361,4001,536
2019-03-111,5391,5391,5361,5361,0001,536
2019-03-081,5381,5431,5371,5394,1001,539
2019-03-071,5401,5401,5391,5392,8001,539
2019-03-061,5391,5461,5381,5405,9001,540
2019-03-051,5171,5391,5171,5394,6001,539
2019-03-041,5451,5451,5381,5389001,538
2019-03-011,5471,5471,5111,5471,1001,547
2019-02-281,5491,5491,5391,5478001,547
2019-02-271,5451,5491,5451,5493001,549
2019-02-261,5451,5471,5241,5451,0001,545
2019-02-251,5391,5451,5111,5451,3001,545
2019-02-221,5331,5431,5331,5438001,543
2019-02-211,5321,5361,5321,5366001,536
2019-02-201,5311,5321,5301,5322,5001,532
2019-02-191,5201,5301,5201,5302,9001,530
2019-02-181,5241,5251,5181,5251,3001,525
2019-02-151,5251,5251,5141,5141,3001,514
2019-02-141,5251,5301,5131,5251,6001,525
2019-02-131,5101,5151,5081,51313,0001,513
2019-02-121,5011,5051,4991,5052,8001,505
2019-02-081,4991,5021,4801,5021,3001,502
2019-02-071,4991,4991,4781,4991,4001,499
2019-02-061,5041,5041,4991,4993,0001,499
2019-02-051,5001,5041,4901,5009,4001,500
2019-02-041,5001,5001,4991,5001,7001,500
2019-02-011,4921,5071,4921,5001,5001,500
2019-01-311,5061,5061,4921,4924,7001,492
2019-01-301,5011,5051,5011,5051,3001,505
2019-01-291,4991,5051,4991,5013,0001,501
2019-01-281,4951,5001,4951,4972,3001,497
2019-01-251,4861,5001,4861,4951,4001,495
2019-01-241,5041,5041,4741,4917,2001,491
2019-01-231,4981,5051,4981,5041,4001,504
2019-01-221,4971,5031,4971,5039001,503
2019-01-211,4871,4901,4811,4901,6001,490
2019-01-181,4791,4981,4791,4803,7001,480
2019-01-171,4791,4891,4791,4792,6001,479
2019-01-161,4631,4931,4611,4798,7001,479
2019-01-151,4781,4871,4721,4861,3001,486
2019-01-111,4801,4801,4701,4782,7001,478
2019-01-101,4801,4851,4801,4802,8001,480
2019-01-091,4811,4931,4691,4802,6001,480
2019-01-081,4811,4921,4771,4818,4001,481
2019-01-071,4951,4951,4681,4817,3001,481
2019-01-041,4041,4921,4041,47115,2001,471

分割・併合履歴 ： なし