6870 日本フェンオール(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,450	1,450	1,430	1,439	1,500	1,439
2020-12-29	1,427	1,460	1,418	1,460	7,600	1,460
2020-12-28	1,466	1,469	1,458	1,460	1,600	1,460
2020-12-25	1,453	1,472	1,453	1,466	600	1,466
2020-12-24	1,458	1,465	1,453	1,453	2,100	1,453
2020-12-23	1,451	1,470	1,451	1,458	1,000	1,458
2020-12-22	1,465	1,465	1,454	1,461	900	1,461
2020-12-21	1,455	1,467	1,455	1,466	1,600	1,466
2020-12-18	1,465	1,483	1,455	1,455	1,500	1,455
2020-12-17	1,472	1,482	1,465	1,465	2,100	1,465
2020-12-16	1,473	1,480	1,473	1,475	1,900	1,475
2020-12-15	1,480	1,480	1,476	1,479	1,300	1,479
2020-12-14	1,480	1,480	1,480	1,480	100	1,480
2020-12-11	1,470	1,475	1,470	1,474	1,100	1,474
2020-12-10	1,470	1,476	1,470	1,470	700	1,470
2020-12-09	1,469	1,477	1,469	1,470	1,600	1,470
2020-12-08	1,469	1,477	1,468	1,469	1,000	1,469
2020-12-07	1,470	1,473	1,469	1,469	1,100	1,469
2020-12-04	1,469	1,484	1,469	1,470	1,300	1,470
2020-12-03	1,470	1,471	1,470	1,471	500	1,471
2020-12-02	1,469	1,481	1,469	1,470	3,400	1,470
2020-12-01	1,472	1,480	1,467	1,469	2,300	1,469
2020-11-30	1,474	1,481	1,473	1,473	1,100	1,473
2020-11-27	1,474	1,482	1,470	1,474	5,300	1,474
2020-11-26	1,470	1,474	1,470	1,474	800	1,474
2020-11-25	1,467	1,480	1,467	1,470	2,100	1,470
2020-11-24	1,470	1,479	1,467	1,467	1,400	1,467
2020-11-20	1,453	1,475	1,453	1,470	1,000	1,470
2020-11-19	1,478	1,478	1,476	1,476	500	1,476
2020-11-18	1,485	1,485	1,476	1,479	600	1,479
2020-11-17	1,480	1,488	1,480	1,488	700	1,488
2020-11-16	1,492	1,498	1,477	1,490	1,000	1,490
2020-11-13	1,478	1,481	1,476	1,476	700	1,476
2020-11-12	1,480	1,481	1,476	1,478	700	1,478
2020-11-11	1,476	1,488	1,474	1,482	1,400	1,482
2020-11-10	1,482	1,490	1,468	1,476	3,700	1,476
2020-11-09	1,483	1,490	1,472	1,482	5,200	1,482
2020-11-06	1,480	1,490	1,480	1,483	5,200	1,483
2020-11-05	1,484	1,488	1,484	1,488	2,500	1,488
2020-11-04	1,438	1,475	1,438	1,475	4,000	1,475
2020-11-02	1,458	1,471	1,428	1,467	8,700	1,467
2020-10-30	1,475	1,488	1,475	1,488	2,200	1,488
2020-10-29	1,476	1,479	1,470	1,475	1,600	1,475
2020-10-28	1,476	1,480	1,471	1,476	3,800	1,476
2020-10-27	1,484	1,484	1,478	1,484	1,500	1,484
2020-10-26	1,483	1,491	1,483	1,484	1,100	1,484
2020-10-23	1,482	1,490	1,477	1,483	1,200	1,483
2020-10-22	1,482	1,489	1,479	1,482	2,400	1,482
2020-10-21	1,491	1,494	1,481	1,482	1,800	1,482
2020-10-20	1,483	1,496	1,482	1,496	2,500	1,496
2020-10-19	1,482	1,489	1,480	1,483	2,200	1,483
2020-10-16	1,485	1,495	1,482	1,482	2,100	1,482
2020-10-15	1,486	1,497	1,484	1,497	2,600	1,497
2020-10-14	1,475	1,497	1,475	1,497	4,500	1,497
2020-10-13	1,473	1,490	1,473	1,487	4,100	1,487
2020-10-12	1,457	1,458	1,456	1,456	600	1,456
2020-10-09	1,452	1,452	1,451	1,451	300	1,451
2020-10-08	1,455	1,456	1,435	1,456	2,600	1,456
2020-10-07	1,442	1,454	1,442	1,454	600	1,454
2020-10-06	1,448	1,448	1,442	1,445	800	1,445
2020-10-05	1,425	1,435	1,425	1,433	1,200	1,433
2020-10-02	1,430	1,434	1,416	1,425	8,400	1,425
2020-09-30	1,425	1,439	1,425	1,439	2,100	1,439
2020-09-29	1,430	1,436	1,430	1,430	800	1,430
2020-09-28	1,439	1,442	1,411	1,439	3,700	1,439
2020-09-25	1,405	1,439	1,405	1,439	2,400	1,439
2020-09-24	1,434	1,434	1,405	1,405	2,600	1,405
2020-09-23	1,437	1,448	1,427	1,434	3,900	1,434
2020-09-18	1,430	1,437	1,426	1,437	1,600	1,437
2020-09-17	1,432	1,447	1,426	1,438	1,300	1,438
2020-09-16	1,420	1,466	1,420	1,432	9,100	1,432
2020-09-15	1,405	1,410	1,405	1,410	1,200	1,410
2020-09-14	1,411	1,417	1,397	1,411	1,700	1,411
2020-09-11	1,401	1,411	1,400	1,411	1,300	1,411
2020-09-10	1,398	1,412	1,398	1,412	300	1,412
2020-09-09	1,398	1,401	1,388	1,398	1,800	1,398
2020-09-08	1,396	1,400	1,385	1,398	1,500	1,398
2020-09-07	1,398	1,402	1,397	1,402	900	1,402
2020-09-04	1,382	1,417	1,382	1,400	1,100	1,400
2020-09-03	1,392	1,413	1,388	1,400	800	1,400
2020-09-02	1,400	1,403	1,388	1,388	3,300	1,388
2020-09-01	1,396	1,400	1,396	1,396	600	1,396
2020-08-31	1,388	1,404	1,388	1,396	700	1,396
2020-08-28	1,392	1,405	1,380	1,388	4,200	1,388
2020-08-27	1,380	1,402	1,375	1,392	3,900	1,392
2020-08-26	1,380	1,388	1,380	1,380	5,500	1,380
2020-08-25	1,390	1,400	1,388	1,388	1,400	1,388
2020-08-24	1,400	1,400	1,386	1,390	2,100	1,390
2020-08-21	1,400	1,408	1,398	1,400	2,100	1,400
2020-08-20	1,393	1,419	1,393	1,400	1,300	1,400
2020-08-19	1,413	1,423	1,393	1,393	2,600	1,393
2020-08-18	1,417	1,436	1,413	1,413	1,300	1,413
2020-08-17	1,416	1,425	1,414	1,417	1,900	1,417
2020-08-14	1,413	1,424	1,412	1,416	2,000	1,416
2020-08-13	1,438	1,438	1,409	1,409	3,500	1,409
2020-08-12	1,407	1,430	1,407	1,425	3,900	1,425
2020-08-11	1,414	1,433	1,408	1,425	5,500	1,425
2020-08-07	1,416	1,422	1,397	1,414	8,100	1,414
2020-08-06	1,420	1,422	1,414	1,422	2,300	1,422
2020-08-05	1,406	1,420	1,406	1,420	1,700	1,420
2020-08-04	1,384	1,420	1,384	1,420	9,200	1,420
2020-08-03	1,450	1,452	1,403	1,414	11,300	1,414
2020-07-31	1,371	1,476	1,332	1,451	42,300	1,451
2020-07-30	1,480	1,498	1,410	1,491	32,400	1,491
2020-07-29	1,485	1,500	1,485	1,500	12,300	1,500
2020-07-28	1,503	1,504	1,495	1,501	11,100	1,501
2020-07-27	1,520	1,520	1,495	1,515	11,100	1,515
2020-07-22	1,488	1,520	1,469	1,520	36,500	1,520
2020-07-21	1,496	1,500	1,468	1,488	17,900	1,488
2020-07-20	1,497	1,500	1,496	1,496	13,400	1,496
2020-07-17	1,482	1,493	1,482	1,488	4,100	1,488
2020-07-16	1,500	1,501	1,492	1,493	2,100	1,493
2020-07-15	1,495	1,500	1,493	1,494	4,800	1,494
2020-07-14	1,503	1,503	1,495	1,495	1,400	1,495
2020-07-13	1,500	1,510	1,494	1,503	5,300	1,503
2020-07-10	1,461	1,490	1,461	1,490	6,400	1,490
2020-07-09	1,437	1,500	1,437	1,500	10,900	1,500
2020-07-08	1,446	1,464	1,427	1,464	6,600	1,464
2020-07-07	1,445	1,445	1,422	1,439	3,700	1,439
2020-07-06	1,411	1,447	1,407	1,435	2,000	1,435
2020-07-03	1,438	1,438	1,411	1,420	6,500	1,420
2020-07-02	1,459	1,459	1,413	1,438	5,100	1,438
2020-07-01	1,464	1,464	1,444	1,444	1,200	1,444
2020-06-30	1,473	1,473	1,445	1,464	5,800	1,464
2020-06-29	1,476	1,479	1,427	1,444	12,300	1,444
2020-06-26	1,392	1,476	1,385	1,476	14,700	1,476
2020-06-25	1,346	1,376	1,340	1,360	2,500	1,360
2020-06-24	1,348	1,348	1,340	1,346	1,700	1,346
2020-06-23	1,349	1,349	1,328	1,336	4,100	1,336
2020-06-22	1,338	1,339	1,337	1,339	500	1,339
2020-06-19	1,330	1,338	1,330	1,335	700	1,335
2020-06-18	1,323	1,340	1,315	1,322	1,500	1,322
2020-06-17	1,340	1,359	1,309	1,309	2,600	1,309
2020-06-16	1,310	1,331	1,310	1,330	1,600	1,330
2020-06-15	1,298	1,310	1,298	1,301	1,900	1,301
2020-06-12	1,300	1,323	1,300	1,300	5,300	1,300
2020-06-11	1,316	1,325	1,309	1,309	4,000	1,309
2020-06-10	1,310	1,324	1,310	1,319	1,300	1,319
2020-06-09	1,315	1,315	1,306	1,310	2,500	1,310
2020-06-08	1,323	1,346	1,309	1,315	9,400	1,315
2020-06-05	1,288	1,336	1,288	1,306	8,600	1,306
2020-06-04	1,254	1,351	1,248	1,293	36,100	1,293
2020-06-03	1,378	1,390	1,370	1,374	6,000	1,374
2020-06-02	1,403	1,408	1,374	1,398	6,600	1,398
2020-06-01	1,393	1,403	1,389	1,392	2,700	1,392
2020-05-29	1,398	1,410	1,392	1,393	4,500	1,393
2020-05-28	1,396	1,419	1,391	1,398	5,400	1,398
2020-05-27	1,390	1,415	1,384	1,397	4,800	1,397
2020-05-26	1,404	1,404	1,379	1,391	2,800	1,391
2020-05-25	1,365	1,390	1,345	1,390	3,300	1,390
2020-05-22	1,331	1,363	1,325	1,363	2,900	1,363
2020-05-21	1,258	1,331	1,258	1,331	9,100	1,331
2020-05-20	1,210	1,250	1,206	1,231	2,100	1,231
2020-05-19	1,184	1,210	1,184	1,210	2,600	1,210
2020-05-18	1,177	1,179	1,177	1,179	300	1,179
2020-05-15	1,158	1,186	1,158	1,172	700	1,172
2020-05-14	1,161	1,169	1,160	1,165	5,100	1,165
2020-05-13	1,200	1,200	1,169	1,175	1,400	1,175
2020-05-12	1,195	1,204	1,165	1,204	5,100	1,204
2020-05-11	1,189	1,200	1,166	1,195	16,200	1,195
2020-05-08	1,141	1,141	1,100	1,111	2,300	1,111
2020-05-07	1,100	1,164	1,084	1,151	5,000	1,151
2020-05-01	1,084	1,084	1,076	1,083	5,500	1,083
2020-04-30	1,097	1,099	1,067	1,082	4,200	1,082
2020-04-28	1,045	1,097	1,045	1,083	7,600	1,083
2020-04-27	1,033	1,039	1,033	1,038	3,900	1,038
2020-04-24	1,033	1,033	1,020	1,033	1,600	1,033
2020-04-23	1,029	1,029	1,024	1,024	1,800	1,024
2020-04-22	1,005	1,026	1,004	1,022	1,500	1,022
2020-04-21	1,044	1,044	1,024	1,024	700	1,024
2020-04-20	1,042	1,042	1,026	1,031	1,300	1,031
2020-04-17	1,046	1,046	1,025	1,027	1,300	1,027
2020-04-16	1,046	1,046	1,046	1,046	200	1,046
2020-04-15	1,049	1,049	1,013	1,048	4,700	1,048
2020-04-14	1,003	1,075	997	1,052	14,100	1,052
2020-04-13	1,005	1,005	1,002	1,003	15,900	1,003
2020-04-10	1,005	1,005	1,005	1,005	500	1,005
2020-04-09	1,004	1,005	1,000	1,005	1,200	1,005
2020-04-08	992	998	990	998	2,600	998
2020-04-07	993	994	990	992	600	992
2020-04-06	981	995	980	994	1,600	994
2020-04-03	987	1,016	985	990	1,000	990
2020-04-02	1,001	1,006	990	1,006	3,800	1,006
2020-04-01	995	1,025	995	1,018	2,000	1,018
2020-03-31	999	1,004	990	990	8,000	990
2020-03-30	980	1,000	980	999	4,100	999
2020-03-27	968	975	968	975	1,200	975
2020-03-26	980	995	961	966	3,900	966
2020-03-25	964	980	956	961	3,500	961
2020-03-24	940	950	940	950	400	950
2020-03-23	933	945	920	930	4,900	930
2020-03-19	944	946	930	936	1,200	936
2020-03-18	923	940	906	929	2,400	929
2020-03-17	901	938	901	938	5,700	938
2020-03-16	969	991	933	933	5,500	933
2020-03-13	1,055	1,055	924	969	7,200	969
2020-03-12	1,120	1,120	1,085	1,085	3,200	1,085
2020-03-11	1,139	1,144	1,100	1,131	9,400	1,131
2020-03-10	1,150	1,155	1,136	1,140	4,000	1,140
2020-03-09	1,238	1,242	1,155	1,155	6,500	1,155
2020-03-06	-	-	-	1,280	-	1,280
2020-03-05	1,258	1,292	1,241	1,280	11,600	1,280
2020-03-04	1,223	1,312	1,223	1,288	10,200	1,288
2020-03-03	1,377	1,404	1,313	1,313	5,300	1,313
2020-03-02	1,380	1,380	1,336	1,358	2,200	1,358
2020-02-28	1,419	1,422	1,406	1,416	3,000	1,416
2020-02-27	1,447	1,456	1,419	1,419	9,600	1,419
2020-02-26	1,464	1,464	1,439	1,458	3,200	1,458
2020-02-25	1,464	1,466	1,459	1,464	2,300	1,464
2020-02-21	-	-	-	1,464	-	1,464
2020-02-20	1,464	1,470	1,463	1,464	1,700	1,464
2020-02-19	1,464	1,465	1,464	1,464	500	1,464
2020-02-18	1,466	1,472	1,465	1,465	900	1,465
2020-02-17	1,465	1,466	1,465	1,466	700	1,466
2020-02-14	1,464	1,470	1,464	1,466	800	1,466
2020-02-13	1,465	1,466	1,463	1,465	2,000	1,465
2020-02-12	1,466	1,473	1,463	1,466	7,700	1,466
2020-02-10	1,473	1,475	1,469	1,471	1,900	1,471
2020-02-07	1,471	1,473	1,470	1,473	1,800	1,473
2020-02-06	1,476	1,477	1,470	1,472	1,500	1,472
2020-02-05	1,480	1,480	1,476	1,476	600	1,476
2020-02-04	1,484	1,484	1,484	1,484	300	1,484
2020-02-03	1,471	1,484	1,471	1,484	600	1,484
2020-01-31	1,471	1,476	1,471	1,476	1,400	1,476
2020-01-30	1,473	1,480	1,472	1,472	900	1,472
2020-01-29	1,470	1,480	1,470	1,480	800	1,480
2020-01-28	1,480	1,484	1,472	1,484	1,700	1,484
2020-01-27	1,479	1,479	1,477	1,477	800	1,477
2020-01-24	1,468	1,477	1,468	1,477	700	1,477
2020-01-23	1,470	1,475	1,468	1,468	1,300	1,468
2020-01-22	1,469	1,469	1,468	1,468	700	1,468
2020-01-21	1,469	1,473	1,452	1,467	12,200	1,467
2020-01-20	1,468	1,471	1,468	1,469	3,600	1,469
2020-01-17	1,473	1,473	1,469	1,471	2,100	1,471
2020-01-16	1,473	1,474	1,470	1,473	2,200	1,473
2020-01-15	1,470	1,475	1,465	1,473	3,500	1,473
2020-01-14	1,469	1,474	1,468	1,469	3,500	1,469
2020-01-10	1,465	1,479	1,465	1,469	4,000	1,469
2020-01-09	1,471	1,476	1,468	1,471	6,300	1,471
2020-01-08	1,480	1,481	1,476	1,476	7,500	1,476
2020-01-07	1,481	1,488	1,481	1,481	7,200	1,481
2020-01-06	1,481	1,487	1,469	1,481	5,600	1,481

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30