1. HOME >
  2. 株価時系列 >
  3. 6870 >
  4. 2021年

6870 日本フェンオール(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,5921,6061,5911,6023,5001,602
2021-12-291,6431,6431,5601,59115,8001,591
2021-12-281,7171,7171,6841,7106,0001,710
2021-12-271,6631,6981,6631,6827,1001,682
2021-12-241,6551,6651,6401,6604,3001,660
2021-12-231,6381,6591,6381,6467,1001,646
2021-12-221,6301,6551,6301,6482,1001,648
2021-12-211,6161,6281,6161,6218,3001,621
2021-12-201,6121,6221,6121,6194,1001,619
2021-12-171,6771,6771,6011,62027,1001,620
2021-12-161,6801,6801,6771,6784,1001,678
2021-12-151,6801,6861,6761,6816,1001,681
2021-12-141,6761,6821,6761,6814,6001,681
2021-12-131,6801,6811,6651,6806,6001,680
2021-12-101,6801,6831,6711,6803,7001,680
2021-12-091,6801,6871,6791,6805,9001,680
2021-12-081,6801,6861,6611,6807,1001,680
2021-12-071,6781,6831,6641,6806,4001,680
2021-12-061,6781,7201,6271,66736,0001,667
2021-12-031,6731,6801,6711,6774,4001,677
2021-12-021,7201,7301,6711,6717,1001,671
2021-12-011,7061,7251,6851,7218,8001,721
2021-11-301,7131,7141,7091,7093,3001,709
2021-11-291,6701,7161,6701,70519,3001,705
2021-11-261,6761,6821,6701,6726,3001,672
2021-11-251,6651,6891,6651,6768,0001,676
2021-11-241,6491,6651,6451,6656,2001,665
2021-11-221,6261,6491,6261,6495,1001,649
2021-11-191,6271,6281,6181,6262,3001,626
2021-11-181,6281,6281,6011,6194,2001,619
2021-11-171,6221,6281,6181,6283,2001,628
2021-11-161,6201,6221,6151,6222,2001,622
2021-11-151,5841,6001,5751,5973,3001,597
2021-11-121,5731,5941,5631,5638,0001,563
2021-11-111,5731,5751,5621,5751,7001,575
2021-11-101,5811,5811,5671,5731,7001,573
2021-11-091,5751,5751,5651,5754,3001,575
2021-11-081,5751,5761,5741,5752,6001,575
2021-11-051,5751,5821,5751,5753,9001,575
2021-11-041,5791,5801,5751,5756,4001,575
2021-11-021,5731,5771,5731,5763,6001,576
2021-11-011,5761,5841,5661,5738,7001,573
2021-10-291,5811,5851,5711,57110,6001,571
2021-10-281,5721,5751,5721,5751,3001,575
2021-10-271,5741,5751,5731,5739001,573
2021-10-261,5801,5801,5741,5747,4001,574
2021-10-251,5701,5801,5701,5803,4001,580
2021-10-221,5731,5781,5701,5744,1001,574
2021-10-211,5761,5801,5741,5752,6001,575
2021-10-201,5751,5801,5751,5764,5001,576
2021-10-191,5751,5771,5741,5754,1001,575
2021-10-181,5791,5791,5741,5742,5001,574
2021-10-151,5711,5761,5711,5742,2001,574
2021-10-141,5751,5751,5711,5711,0001,571
2021-10-131,5751,5771,5721,5721,9001,572
2021-10-121,5751,5811,5701,5814,4001,581
2021-10-111,5751,5751,5701,5721,9001,572
2021-10-081,5751,5751,5701,5721,8001,572
2021-10-071,5711,5751,5711,5717001,571
2021-10-061,5681,5751,5681,5711,6001,571
2021-10-051,5711,5751,5701,5713,0001,571
2021-10-041,5751,5751,5691,5752,3001,575
2021-10-011,5771,5771,5691,5753,5001,575
2021-09-301,5991,5991,5711,57714,1001,577
2021-09-291,6131,6131,6001,6018,7001,601
2021-09-281,6041,6171,6041,6164,3001,616
2021-09-271,5941,6191,5881,6045,7001,604
2021-09-241,5741,5751,5451,5653,3001,565
2021-09-221,5541,5781,5301,55223,5001,552
2021-09-211,5551,5601,5401,5606,3001,560
2021-09-171,5491,5581,5481,5563,3001,556
2021-09-161,5421,5501,5411,5493,6001,549
2021-09-151,5311,5471,5311,5431,4001,543
2021-09-141,5401,5421,5301,53213,0001,532
2021-09-131,5311,5351,5281,52912,6001,529
2021-09-101,5301,5341,5291,5294,4001,529
2021-09-091,5281,5721,5281,52911,8001,529
2021-09-081,5301,5451,5281,52913,7001,529
2021-09-071,5251,5311,5251,5292,3001,529
2021-09-061,5301,5451,5261,5326,0001,532
2021-09-031,5281,5311,5281,5283,0001,528
2021-09-021,5321,5321,5281,5281,9001,528
2021-09-011,5391,5391,5261,5367001,536
2021-08-311,5281,5391,5191,5391,2001,539
2021-08-301,5341,5341,5151,5152001,515
2021-08-271,5471,5471,5011,5141,7001,514
2021-08-261,5481,5481,5011,5411,7001,541
2021-08-251,5491,5491,5251,5451,5001,545
2021-08-241,5251,5471,5251,5453001,545
2021-08-231,5311,5311,5311,5311001,531
2021-08-201,5101,5471,5071,5191,0001,519
2021-08-191,5501,5501,5231,5231,2001,523
2021-08-181,5581,5601,5401,5601,5001,560
2021-08-171,5541,5541,5541,5542001,554
2021-08-161,5211,5331,5211,5333001,533
2021-08-131,5261,5491,5001,5204,6001,520
2021-08-121,5321,5391,5261,5269001,526
2021-08-111,5201,5571,5181,5401,3001,540
2021-08-101,5161,5451,5161,5274001,527
2021-08-061,5011,5271,5011,5161,5001,516
2021-08-051,4941,5201,4941,5123,0001,512
2021-08-041,5351,5351,5221,5262,3001,526
2021-08-031,5381,5621,5381,5604,3001,560
2021-08-021,4731,5531,4731,5159,4001,515
2021-07-301,5681,5711,5511,55310,1001,553
2021-07-291,5681,5701,5681,5681,5001,568
2021-07-281,5781,5781,5661,5701,6001,570
2021-07-271,5701,5841,5571,5781,4001,578
2021-07-261,5901,5921,5781,5853,7001,585
2021-07-211,6251,6251,5861,5906,5001,590
2021-07-201,6251,6251,6241,6259001,625
2021-07-191,6281,6311,6241,6243,7001,624
2021-07-161,6221,6251,6221,6256,5001,625
2021-07-151,6251,6251,6251,6252001,625
2021-07-141,6261,6261,6231,6251,1001,625
2021-07-131,6271,6271,6231,6232,5001,623
2021-07-121,6231,6321,6181,6326,5001,632
2021-07-091,6201,6231,6191,6231,0001,623
2021-07-081,6221,6231,6211,6238001,623
2021-07-071,6231,6251,6231,6241,2001,624
2021-07-061,6251,6251,6241,6251,0001,625
2021-07-051,6251,6251,6241,6251,0001,625
2021-07-021,6251,6261,6251,6251,8001,625
2021-07-011,6221,6251,6221,6259001,625
2021-06-301,6251,6251,6251,6251,5001,625
2021-06-291,6241,6251,6241,6253001,625
2021-06-281,6151,6251,6131,6252,9001,625
2021-06-251,6311,6341,6111,61510,8001,615
2021-06-241,6351,6541,6331,6358,5001,635
2021-06-231,6451,6481,6271,64211,7001,642
2021-06-221,6541,6631,6481,6487,9001,648
2021-06-211,6541,6601,6521,6542,4001,654
2021-06-181,6691,6691,6511,65112,2001,651
2021-06-171,6701,6701,6621,6622,7001,662
2021-06-161,6601,6711,6601,6704,0001,670
2021-06-151,6521,6701,6521,6693,7001,669
2021-06-141,6681,6701,6651,6651,7001,665
2021-06-111,6841,6901,6671,67013,8001,670
2021-06-101,6841,6881,6831,6841,6001,684
2021-06-091,6891,6891,6871,6871,0001,687
2021-06-081,6901,6901,6891,6901,9001,690
2021-06-071,6901,6911,6881,6902,2001,690
2021-06-041,6891,6901,6891,6894001,689
2021-06-031,6841,6901,6841,6909001,690
2021-06-021,6871,6891,6831,6841,0001,684
2021-06-011,6901,6911,6821,6877,0001,687
2021-05-311,6881,6901,6761,6904,2001,690
2021-05-281,6791,6961,6761,6769,1001,676
2021-05-271,6741,6911,6741,6903,8001,690
2021-05-261,6771,6951,6741,6885,4001,688
2021-05-251,6861,7011,6681,67713,8001,677
2021-05-241,6871,6871,6851,6878001,687
2021-05-211,6861,6901,6851,6881,6001,688
2021-05-201,6811,6901,6801,6891,3001,689
2021-05-191,7251,7251,6841,68415,3001,684
2021-05-181,7071,7251,7041,7252,6001,725
2021-05-171,7171,7201,7101,7121,6001,712
2021-05-141,7181,7191,7071,7197001,719
2021-05-131,6961,7161,6961,7062,2001,706
2021-05-121,7151,7191,7011,7121,5001,712
2021-05-111,7281,7281,7111,7159001,715
2021-05-101,7001,7441,6931,7077,4001,707
2021-05-071,7081,7081,6911,7041,9001,704
2021-05-061,7151,7151,6601,7009,8001,700
2021-04-301,6391,6391,6261,6352,3001,635
2021-04-281,6391,6401,6341,6392,2001,639
2021-04-271,6231,6391,6231,6392,6001,639
2021-04-261,6201,6231,6171,6234,6001,623
2021-04-231,6201,6201,6121,6201,4001,620
2021-04-221,6191,6221,6181,6189001,618
2021-04-211,6121,6201,6121,6201,6001,620
2021-04-201,6031,6201,6031,6202,0001,620
2021-04-191,6231,6231,6021,6072,0001,607
2021-04-161,5961,6091,5941,6002,9001,600
2021-04-151,5731,5941,5691,5942,5001,594
2021-04-141,5701,5881,5701,5761,2001,576
2021-04-131,5921,5941,5751,5756001,575
2021-04-121,5901,5941,5881,5942,8001,594
2021-04-091,5821,5881,5601,5882,1001,588
2021-04-081,5651,5901,5651,5821,3001,582
2021-04-071,5851,5891,5511,5893,4001,589
2021-04-061,5951,5951,5881,5901,0001,590
2021-04-051,5751,5981,5651,5947,2001,594
2021-04-021,5751,5781,5551,5741,3001,574
2021-04-011,5651,5701,5241,5656,2001,565
2021-03-311,5351,5751,5351,5653,2001,565
2021-03-301,5611,5661,5301,5354,3001,535
2021-03-291,5661,5711,5391,5665,7001,566
2021-03-261,5751,5801,5411,5664,0001,566
2021-03-251,5391,5601,5391,5603,4001,560
2021-03-241,5751,5751,5391,5503,4001,550
2021-03-231,5501,5701,5301,5686,0001,568
2021-03-221,5221,5451,5221,5298,0001,529
2021-03-191,5091,5141,5031,5141,6001,514
2021-03-181,5081,5111,5021,5111,2001,511
2021-03-171,5101,5131,5001,5081,5001,508
2021-03-161,5051,5131,4951,5135,2001,513
2021-03-151,4811,5001,4811,4992,8001,499
2021-03-121,4871,4901,4801,4876001,487
2021-03-111,4811,4921,4801,4871,5001,487
2021-03-101,4801,4811,4751,4817001,481
2021-03-091,4821,4921,4811,4811,5001,481
2021-03-081,4891,5001,4801,4802,6001,480
2021-03-051,4751,4801,4601,4802,1001,480
2021-03-041,4681,4771,4561,4771,9001,477
2021-03-031,4681,4681,4661,4671,7001,467
2021-03-021,4701,4881,4691,4691,8001,469
2021-03-011,4691,4691,4561,4564,1001,456
2021-02-261,4781,4821,4671,48111,1001,481
2021-02-251,5001,5001,4821,4821,3001,482
2021-02-241,4751,5001,4751,5001,0001,500
2021-02-221,4801,5001,4781,4822,0001,482
2021-02-191,4661,4891,4661,4781,8001,478
2021-02-181,4891,4891,4751,4788001,478
2021-02-171,4551,4791,4551,4792,2001,479
2021-02-161,4651,4711,4471,46310,3001,463
2021-02-151,4761,5001,4511,50012,5001,500
2021-02-121,5271,5481,4751,51249,3001,512
2021-02-101,3311,3351,3121,31710,3001,317
2021-02-091,3181,3481,3101,3187,2001,318
2021-02-081,3201,3221,3181,31812,5001,318
2021-02-051,3261,3261,3201,3207,1001,320
2021-02-041,3271,3481,3241,3263,9001,326
2021-02-031,3291,3401,3261,3271,7001,327
2021-02-021,3271,3421,3261,3262,6001,326
2021-02-011,3231,3301,3231,3272,0001,327
2021-01-291,3351,3361,3261,3272,4001,327
2021-01-281,3331,3371,3251,3362,6001,336
2021-01-271,3231,3851,3231,3302,7001,330
2021-01-261,3221,3451,3221,3231,2001,323
2021-01-251,3151,3511,3151,3221,4001,322
2021-01-221,3201,3361,3081,3131,0001,313
2021-01-211,3151,3351,2981,30311,1001,303
2021-01-201,3211,3581,3151,3205,3001,320
2021-01-191,3471,3721,3161,3177,3001,317
2021-01-181,3981,4001,3461,3464,6001,346
2021-01-151,3991,4011,3991,3993,2001,399
2021-01-141,3941,4121,3941,4001,6001,400
2021-01-131,3901,4141,3901,3986001,398
2021-01-121,4001,4321,3911,3942,6001,394
2021-01-081,3821,4141,3511,3893,3001,389
2021-01-071,4061,4141,3891,4057,7001,405
2021-01-061,4081,4191,4071,4072,8001,407
2021-01-051,4191,4251,4151,4172,5001,417
2021-01-041,4291,4441,4231,4253,2001,425

分割・併合履歴 ： なし