[6870 東証2部] 日本フェンオール 日足 時系列データ

[6870 東証2部] 日本フェンオール (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211664.001665.001657.001662.0047007806200
2017-11-201656.001658.001642.001653.00830013697000
2017-11-171642.001649.001626.001640.0051008336800
2017-11-161594.001630.001594.001628.001450023363600
2017-11-151638.001640.001590.001610.001980031946400
2017-11-141662.001665.001634.001635.00800013168100
2017-11-131677.001682.001650.001652.001540025627300
2017-11-101665.001684.001662.001682.002320038829600
2017-11-091642.001664.001639.001657.002770045763500
2017-11-081625.001646.001623.001634.001810029561500
2017-11-071600.001620.001598.001616.001290020740000
2017-11-061598.001598.001579.001594.002490039562800
2017-11-021611.001611.001580.001588.004580072793800
2017-11-011670.001677.001610.001617.0065000106674700
2017-10-311695.001706.001690.001694.001210020539200
2017-10-301690.001705.001688.001690.001430024233900
2017-10-271684.001691.001676.001682.00810013658300
2017-10-261690.001697.001676.001683.001190020093200
2017-10-251681.001695.001671.001690.001260021226300
2017-10-241677.001690.001671.001680.0053008910300
2017-10-231658.001688.001658.001676.00600010044600
2017-10-201640.001660.001640.001653.0046007558900
2017-10-191666.001666.001631.001648.001710028258200
2017-10-181684.001684.001666.001670.00710011891000
2017-10-171701.001701.001677.001680.001070018093200
2017-10-161684.001720.001684.001702.002200037484300
2017-10-131664.001683.001663.001683.00830013894700
2017-10-121652.001690.001649.001674.001210020248500
2017-10-111675.001675.001631.001643.00890014740700
2017-10-101659.001678.001651.001669.001300021624200
2017-10-061648.001658.001639.001656.001310021598700
2017-10-051644.001644.001630.001642.0054008844600
2017-10-041629.001646.001629.001644.001410023033400
2017-10-031627.001633.001623.001627.00810013182400
2017-10-021616.001627.001616.001627.0036005846100
2017-09-291640.001643.001611.001621.001730028189600
2017-09-281582.001649.001582.001630.004850078432300
2017-09-271575.001579.001575.001579.0026004102500
2017-09-261580.001582.001567.001579.0051008050400
2017-09-251579.001588.001578.001580.00720011397600
2017-09-221575.001575.001552.001574.0040006253900
2017-09-211578.001579.001570.001570.0024003781200
2017-09-201578.001578.001512.001578.0061009569500
2017-09-191574.001582.001570.001578.00790012454900
2017-09-151552.001587.001552.001562.0029004547900
2017-09-141580.001592.001565.001571.001170018453000
2017-09-131578.001588.001502.001560.003080047437900
2017-09-121565.001580.001550.001568.001940030529600
2017-09-111544.001563.001543.001550.002120032849400
2017-09-081529.001544.001511.001544.001280019533900
2017-09-071515.001533.001507.001529.0055008379300
2017-09-061467.001533.001465.001506.00740011082800
2017-09-051528.001557.001453.001500.005070075019800
2017-09-041574.001575.001515.001529.001000015404700
2017-09-011572.001575.001561.001574.0035005500800
2017-08-311566.001576.001539.001574.001510023586600
2017-08-301539.001576.001539.001576.002820043829400
2017-08-291487.001540.001487.001530.001470022230500
2017-08-281510.001515.001510.001514.0031004692800
2017-08-251507.001509.001497.001509.0049007359500
2017-08-241514.001514.001497.001501.0017002563100
2017-08-231507.001515.001505.001505.0053007982900
2017-08-221502.001515.001502.001507.0029004375900
2017-08-211514.001518.001502.001515.0040006036500
2017-08-181492.001514.001492.001514.001260018897800
2017-08-171488.001498.001488.001498.0041006119000
2017-08-161494.001499.001482.001498.00760011335800
2017-08-151494.001500.001490.001491.0039005831300
2017-08-141480.001499.001463.001494.00730010775700
2017-08-101507.001507.001489.001492.00850012730000
2017-08-091516.001519.001510.001512.0050007564300
2017-08-081509.001533.001509.001518.0044006707000
2017-08-071504.001530.001500.001530.001070016160600
2017-08-041508.001508.001496.001505.0045006764100
2017-08-031518.001525.001483.001509.0059008871200
2017-08-021502.001523.001502.001517.0059008917500
2017-08-011521.001531.001495.001515.003170048086600
2017-07-311540.001541.001530.001533.0054008303500
2017-07-281543.001545.001534.001540.00670010307300
2017-07-271542.001545.001537.001545.0035005403600
2017-07-261538.001545.001533.001545.00740011373100
2017-07-251537.001538.001527.001538.00700010730200
2017-07-241529.001532.001516.001522.001620024654800
2017-07-211516.001532.001509.001515.0036005458600
2017-07-201512.001517.001510.001516.00780011811800
2017-07-191518.001520.001503.001516.0030004542100
2017-07-181534.001534.001503.001524.0064009693600
2017-07-141538.001550.001523.001526.001090016739500
2017-07-131517.001552.001515.001546.003240049607300
2017-07-121511.001515.001501.001515.0033004989800
2017-07-111503.001513.001501.001501.0054008136700
2017-07-101515.001517.001489.001503.0064009641000
2017-07-071515.001534.001515.001518.0016002434400
2017-07-061525.001536.001524.001524.0037005661300
2017-07-051525.001534.001521.001534.001010015446900
2017-07-041518.001535.001505.001525.002550038897900
2017-07-031492.001502.001490.001500.00820012240400
2017-06-301490.001503.001483.001498.00810012048300
2017-06-291490.001497.001484.001497.0056008329800
2017-06-281505.001508.001479.001490.0045006722900
2017-06-271501.001516.001497.001505.00890013355500
2017-06-261504.001513.001500.001501.001080016258500
2017-06-231499.001518.001497.001505.002720040993200
2017-06-221457.001505.001457.001504.003620053996800
2017-06-211455.001463.001455.001457.001150016765300
2017-06-201441.001478.001437.001445.001480021464200
2017-06-191474.001474.001434.001443.002530036748700
2017-06-161452.001516.001452.001479.005560082556800
2017-06-151438.001449.001434.001447.0053007645300
2017-06-141430.001449.001430.001438.0048006921700
2017-06-131417.001427.001414.001427.0038005386300
2017-06-121414.001425.001414.001420.0033004679300
2017-06-091415.001439.001415.001420.0050007110800
2017-06-081431.001431.001415.001423.0063008953400
2017-06-071431.001431.001417.001421.0036005114700
2017-06-061432.001435.001428.001434.0034004864200
2017-06-051436.001441.001429.001441.0063009036000
2017-06-021454.001454.001439.001446.00720010408500
2017-06-011458.001458.001442.001457.001260018299600
2017-05-311460.001465.001440.001456.003100045136500
2017-05-301414.001455.001410.001444.002210031683900
2017-05-291417.001417.001403.001414.001440020351700
2017-05-261406.001406.001398.001402.0033004622200
2017-05-251399.001412.001398.001406.001260017707500
2017-05-241369.001409.001369.001406.00960013345600
2017-05-231376.001377.001361.001368.001580021595600
2017-05-221384.001384.001364.001368.001190016310100
2017-05-191368.001370.001360.001361.00840011442700
2017-05-181380.001383.001352.001356.001580021603900
2017-05-171388.001398.001381.001381.0060008342700
2017-05-161400.001400.001376.001389.0039005415700
2017-05-151384.001395.001376.001389.0055007607700
2017-05-121394.001394.001377.001377.0045006241500
2017-05-111400.001400.001388.001394.0071009901700
2017-05-101386.001411.001382.001393.001730024172100
2017-05-091406.001406.001375.001379.00840011649200
2017-05-081406.001407.001382.001386.002330032457600
2017-05-021349.001383.001346.001377.001400019164200
2017-05-011344.001348.001341.001346.0025003360200
2017-04-281357.001357.001341.001341.0064008652900
2017-04-271351.001357.001340.001341.001320017781600
2017-04-261347.001353.001338.001349.00780010504400
2017-04-251331.001340.001325.001335.0041005454500
2017-04-241332.001340.001331.001331.0064008546100
2017-04-211336.001337.001328.001328.0047006258400
2017-04-201346.001346.001327.001328.0055007352400
2017-04-191327.001329.001322.001322.0039005172200
2017-04-181346.001346.001326.001327.0034004518800
2017-04-171346.001346.001310.001329.001150015255600
2017-04-141301.001318.001301.001316.0050006558100
2017-04-131314.001315.001299.001314.00900011746100
2017-04-121314.001315.001295.001314.002080027194100
2017-04-111332.001354.001308.001314.001300017296200
2017-04-101316.001334.001313.001331.001020013462700
2017-04-071311.001321.001301.001307.002460032205400
2017-04-061357.001357.001292.001301.003520046266600
2017-04-051355.001370.001342.001357.001330018024600
2017-04-041390.001395.001356.001360.001210016644500
2017-04-031405.001411.001397.001398.0046006451500
2017-03-311405.001410.001403.001405.0045006324600
2017-03-301416.001419.001404.001405.0052007345200
2017-03-291401.001415.001401.001405.0037005205700
2017-03-281399.001401.001396.001400.0038005317400
2017-03-271394.001399.001389.001396.0044006131700
2017-03-241375.001388.001374.001383.0040005514100
2017-03-231372.001380.001350.001375.001700023165700
2017-03-221386.001390.001370.001370.001350018669400
2017-03-211400.001400.001386.001386.001280017856200
2017-03-171414.001415.001404.001404.00740010442000
2017-03-161405.001420.001402.001411.0060008437300
2017-03-151424.001428.001410.001410.00950013492000
2017-03-141425.001432.001419.001421.00830011828100
2017-03-131441.001444.001427.001430.00760010924200
2017-03-101460.001460.001442.001442.0052007534400
2017-03-091453.001463.001451.001456.0040005818000
2017-03-081443.001466.001443.001453.0040005813100
2017-03-071446.001455.001441.001448.00840012162000
2017-03-061470.001478.001446.001448.002010029456300
2017-03-031461.001469.001440.001464.00930013538900
2017-03-021487.001496.001462.001462.005110075490100
2017-03-011440.001460.001420.001459.002620037763100
2017-02-281418.001430.001416.001426.0066009373500
2017-02-271415.001419.001407.001412.00970013712800
2017-02-241400.001411.001400.001405.00990013940300
2017-02-231398.001406.001390.001395.00930012988600
2017-02-221415.001424.001390.001400.003430048293000
2017-02-211388.001400.001375.001395.002310032123400
2017-02-201358.001377.001352.001371.001250016999200
2017-02-171346.001354.001346.001353.001640022099500
2017-02-161355.001355.001349.001353.0045006080700
2017-02-151359.001359.001350.001350.0031004187800
2017-02-141366.001366.001350.001350.0046006239500
2017-02-131372.001377.001360.001366.00970013274500
2017-02-101348.001366.001348.001366.00770010426000
2017-02-091363.001363.001335.001349.0040005372000
2017-02-081353.001365.001351.001353.001080014667400
2017-02-071365.001365.001345.001352.001170015853100
2017-02-061356.001360.001356.001356.0016002171400
2017-02-031354.001357.001351.001353.0041005549600
2017-02-021369.001376.001351.001356.0062008435200
2017-02-011382.001385.001363.001366.0045006175500
2017-01-311386.001390.001382.001386.0065009012000
2017-01-301385.001389.001382.001385.001940026868100
2017-01-271375.001388.001375.001383.001600022140800
2017-01-261355.001397.001353.001375.001670022933100
2017-01-251348.001359.001345.001355.00840011346600
2017-01-241328.001349.001328.001348.001040013972700
2017-01-231333.001358.001323.001355.004800064210500
2017-01-201360.001367.001349.001350.001660022536300
2017-01-191353.001353.001346.001351.0050006750000
2017-01-181336.001359.001331.001354.00800010731600
2017-01-171342.001355.001342.001350.00800010801300
2017-01-161349.001352.001349.001350.0033004454800
2017-01-131350.001360.001337.001350.0071009582800
2017-01-121361.001361.001352.001353.0049006648600
2017-01-111354.001374.001354.001369.00880011988800
2017-01-101371.001371.001357.001363.00940012828100
2017-01-061341.001365.001341.001360.001580021364800
2017-01-051345.001372.001338.001352.003570048226300
2017-01-041335.001356.001330.001348.002780037229000
2016-12-301342.001345.001332.001338.0034004557800
2016-12-291348.001349.001327.001330.001280017163400
2016-12-281377.001379.001320.001347.003420046290200
2016-12-271429.001433.001418.001422.003070043788500
2016-12-261394.001454.001394.001423.003810053880400
2016-12-221370.001390.001365.001390.001300017872800
2016-12-211366.001380.001366.001374.00910012495600
2016-12-201372.001379.001365.001365.00740010129700
2016-12-191376.001384.001368.001379.00800010997300
2016-12-161384.001397.001375.001375.001910026400900
2016-12-151392.001396.001383.001393.00720010003600
2016-12-141402.001402.001386.001395.001730024143700
2016-12-131409.001409.001400.001405.00870012206500
2016-12-121390.001414.001382.001413.002110029504500
2016-12-091373.001390.001373.001382.001250017276400
2016-12-081381.001390.001366.001371.002280031385400
2016-12-071332.001378.001332.001378.002410032548200
2016-12-061339.001362.001326.001328.001820024397300
2016-12-051320.001335.001312.001334.001520020076100
2016-12-021312.001324.001305.001317.002090027409800
2016-12-011315.001320.001308.001312.002030026662300
2016-11-301315.001319.001308.001308.001400018362300
2016-11-291314.001322.001314.001315.0049006458800
2016-11-281306.001315.001302.001309.001670021832100
2016-11-251325.001335.001295.001306.002330030675200
2016-11-241314.001320.001306.001316.001400018396600
2016-11-221309.001314.001293.001301.001120014578400
2016-11-211301.001311.001293.001301.001320017191200
2016-11-181267.001314.001261.001288.002990038368500
2016-11-171268.001268.001246.001264.001130014244800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter