日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本フイルコン(5942)の株価時系列情報

日本フイルコン(5942)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 949 965 949 964 17,500
2004/12/29 945 955 931 931 34,900
2004/12/28 956 964 948 955 30,900
2004/12/27 970 980 947 955 100,400
2004/12/24 843 922 842 910 98,700
2004/12/22 830 843 810 837 46,100
2004/12/21 840 849 835 839 19,700
2004/12/20 850 850 815 836 23,100
2004/12/17 827 846 827 845 39,100
2004/12/16 839 839 827 832 31,400
2004/12/15 845 849 832 839 14,900
2004/12/14 838 845 815 845 39,400
2004/12/13 840 848 834 834 23,700
2004/12/10 836 840 826 836 46,500
2004/12/09 829 835 820 826 55,000
2004/12/08 813 830 813 822 16,400
2004/12/07 820 826 810 813 30,400
2004/12/06 826 840 812 812 40,600
2004/12/03 812 829 812 826 39,800
2004/12/02 826 845 805 822 37,500
2004/12/01 841 850 780 816 51,600
2004/11/30 877 877 838 841 36,700
2004/11/29 869 899 869 875 24,000
2004/11/26 875 885 868 868 38,400
2004/11/25 876 880 870 872 19,400
2004/11/24 905 914 885 885 23,300
2004/11/22 900 902 880 895 35,000
2004/11/19 912 925 905 907 24,000
2004/11/18 935 945 910 910 29,900
2004/11/17 945 949 923 929 34,700
2004/11/16 979 985 955 955 12,800
2004/11/15 950 986 950 986 18,600
2004/11/12 930 950 925 950 38,200
2004/11/11 971 971 950 950 14,900
2004/11/10 993 1,000 961 961 11,100
2004/11/09 1,011 1,027 965 981 26,600
2004/11/08 1,028 1,040 1,011 1,011 20,800
2004/11/05 980 998 980 998 10,900
2004/11/04 989 995 970 981 15,300
2004/11/02 988 997 983 983 10,500
2004/11/01 981 990 978 988 25,200
2004/10/29 965 981 950 981 22,900
2004/10/28 943 963 930 947 26,500
2004/10/27 938 948 935 943 13,600
2004/10/26 938 958 923 930 26,600
2004/10/25 950 950 923 928 19,900
2004/10/22 971 980 950 950 6,100
2004/10/21 992 1,010 939 940 15,200
2004/10/20 992 998 981 987 20,600
2004/10/19 995 1,010 990 998 29,100
2004/10/18 1,020 1,025 992 995 7,500
2004/10/15 1,001 1,008 990 1,007 13,100
2004/10/14 1,029 1,029 1,001 1,002 21,200
2004/10/13 1,030 1,038 1,022 1,029 8,300
2004/10/12 1,035 1,040 1,034 1,035 13,000
2004/10/08 1,040 1,046 1,036 1,036 18,200
2004/10/07 1,049 1,049 1,040 1,040 18,900
2004/10/06 1,040 1,050 1,038 1,049 19,200
2004/10/05 1,053 1,053 1,034 1,035 21,500
2004/10/04 1,030 1,060 1,017 1,034 44,600
2004/10/01 1,010 1,030 1,002 1,004 37,900
2004/09/30 974 1,090 974 1,038 23,000
2004/09/29 1,020 1,020 998 1,004 22,700
2004/09/28 1,020 1,030 1,001 1,019 23,200
2004/09/27 1,100 1,100 1,023 1,053 8,900
2004/09/24 1,115 1,115 1,078 1,100 13,800
2004/09/22 1,118 1,125 1,101 1,116 12,700
2004/09/21 1,150 1,150 1,101 1,107 7,700
2004/09/17 1,160 1,160 1,130 1,142 13,700
2004/09/16 1,159 1,180 1,155 1,155 9,500
2004/09/15 1,171 1,172 1,157 1,157 32,000
2004/09/14 1,175 1,189 1,150 1,189 14,300
2004/09/13 1,165 1,175 1,150 1,167 17,900
2004/09/10 1,206 1,206 1,155 1,165 39,400
2004/09/09 1,191 1,198 1,187 1,190 12,100
2004/09/08 1,215 1,215 1,192 1,192 11,400
2004/09/07 1,217 1,217 1,206 1,214 11,300
2004/09/06 1,200 1,219 1,200 1,219 14,300
2004/09/03 1,204 1,220 1,192 1,196 29,700
2004/09/02 1,197 1,197 1,186 1,191 8,600
2004/09/01 1,183 1,200 1,183 1,186 11,000
2004/08/31 1,199 1,199 1,179 1,182 12,700
2004/08/30 1,209 1,209 1,190 1,199 16,300
2004/08/27 1,224 1,230 1,155 1,213 23,400
2004/08/26 1,222 1,235 1,222 1,225 14,800
2004/08/25 1,221 1,240 1,220 1,221 24,800
2004/08/24 1,220 1,225 1,215 1,220 15,500
2004/08/23 1,199 1,210 1,181 1,208 16,900
2004/08/20 1,149 1,181 1,149 1,169 11,700
2004/08/19 1,171 1,171 1,130 1,160 8,400
2004/08/18 1,210 1,210 1,150 1,172 11,000
2004/08/17 1,220 1,220 1,162 1,167 17,400
2004/08/16 1,200 1,200 1,130 1,160 17,400
2004/08/13 1,226 1,240 1,171 1,171 19,700
2004/08/12 1,221 1,250 1,211 1,224 14,400
2004/08/11 1,200 1,257 1,190 1,201 67,300
2004/08/10 1,135 1,190 1,132 1,171 21,600
2004/08/09 1,075 1,145 1,070 1,145 15,200
2004/08/06 1,089 1,124 1,070 1,101 44,800
2004/08/05 1,140 1,150 1,104 1,123 15,000
2004/08/04 1,114 1,129 1,055 1,126 38,200
2004/08/03 1,240 1,249 1,150 1,174 29,900
2004/08/02 1,270 1,270 1,230 1,239 31,400
2004/07/30 1,245 1,275 1,161 1,227 49,300
2004/07/29 1,355 1,355 1,212 1,229 44,900
2004/07/28 1,400 1,430 1,356 1,356 30,700
2004/07/27 1,432 1,432 1,357 1,375 16,500
2004/07/26 1,412 1,450 1,401 1,432 8,900
2004/07/23 1,500 1,501 1,465 1,472 9,700
2004/07/22 1,500 1,510 1,490 1,500 21,000
2004/07/21 1,529 1,530 1,500 1,527 14,000
2004/07/20 1,545 1,545 1,498 1,501 10,900
2004/07/16 1,480 1,545 1,480 1,545 21,900
2004/07/15 1,515 1,546 1,460 1,476 13,000
2004/07/14 1,550 1,565 1,514 1,514 20,100
2004/07/13 1,580 1,580 1,500 1,559 13,200
2004/07/12 1,554 1,594 1,533 1,559 25,800
2004/07/09 1,490 1,524 1,476 1,524 18,000
2004/07/08 1,510 1,516 1,430 1,470 55,400
2004/07/07 1,530 1,560 1,511 1,511 30,100
2004/07/06 1,562 1,620 1,534 1,550 17,600
2004/07/05 1,570 1,625 1,521 1,598 29,700
2004/07/02 1,670 1,670 1,590 1,599 40,200
2004/07/01 1,700 1,700 1,670 1,673 25,600
2004/06/30 1,699 1,725 1,671 1,699 47,700
2004/06/29 1,690 1,699 1,640 1,655 57,600
2004/06/28 1,600 1,662 1,599 1,662 51,000
2004/06/25 1,585 1,602 1,584 1,588 41,100
2004/06/24 1,530 1,594 1,530 1,584 28,200
2004/06/23 1,573 1,573 1,529 1,530 18,300
2004/06/22 1,536 1,573 1,536 1,573 19,000
2004/06/21 1,530 1,609 1,530 1,571 50,600
2004/06/18 1,541 1,541 1,516 1,529 43,700
2004/06/17 1,574 1,574 1,521 1,540 79,300
2004/06/16 1,620 1,620 1,540 1,550 46,900
2004/06/15 1,620 1,620 1,599 1,614 30,100
2004/06/14 1,620 1,620 1,610 1,612 19,500
2004/06/11 1,630 1,630 1,614 1,620 56,200
2004/06/10 1,630 1,630 1,591 1,630 21,300
2004/06/09 1,680 1,680 1,620 1,630 33,800
2004/06/08 1,700 1,700 1,680 1,688 14,000
2004/06/07 1,590 1,700 1,590 1,700 22,200
2004/06/04 1,551 1,595 1,510 1,591 15,300
2004/06/03 1,647 1,663 1,501 1,572 31,900
2004/06/02 1,700 1,700 1,626 1,646 14,700
2004/06/01 1,654 1,680 1,605 1,680 60,400
2004/05/31 1,680 1,680 1,659 1,667 25,600
2004/05/28 1,620 1,680 1,620 1,680 37,800
2004/05/27 1,661 1,669 1,650 1,650 32,400
2004/05/26 1,679 1,679 1,660 1,665 40,200
2004/05/25 1,718 1,720 1,665 1,676 31,000
2004/05/24 1,755 1,755 1,717 1,718 82,900
2004/05/21 1,744 1,745 1,701 1,728 48,000
2004/05/20 1,775 1,775 1,703 1,745 45,900
2004/05/19 1,800 1,810 1,769 1,780 29,300
2004/05/18 1,715 1,790 1,715 1,724 38,600
2004/05/17 1,891 1,891 1,701 1,701 19,400
2004/05/14 1,948 1,950 1,902 1,937 40,200
2004/05/13 1,892 1,932 1,868 1,930 55,300
2004/05/12 1,900 1,930 1,850 1,891 61,600
2004/05/11 1,925 1,932 1,880 1,900 57,000
2004/05/10 1,985 1,985 1,801 1,810 44,200
2004/05/07 2,100 2,110 1,981 1,995 115,100
2004/05/06 1,956 1,956 1,801 1,810 25,100
2004/04/30 1,938 1,963 1,865 1,956 32,100
2004/04/28 1,940 1,950 1,900 1,950 31,400
2004/04/27 1,891 1,940 1,861 1,940 45,500
2004/04/26 1,900 1,945 1,880 1,890 45,700
2004/04/23 1,850 1,888 1,830 1,888 46,700
2004/04/22 1,708 1,850 1,708 1,830 54,200
2004/04/21 1,766 1,799 1,750 1,768 21,900
2004/04/20 1,704 1,775 1,704 1,767 22,900
2004/04/19 1,745 1,759 1,610 1,734 30,700
2004/04/16 1,862 1,870 1,752 1,767 30,600
2004/04/15 1,930 1,980 1,850 1,856 80,900
2004/04/14 1,848 1,950 1,838 1,900 74,800
2004/04/13 1,755 1,805 1,750 1,801 65,200
2004/04/12 1,641 1,738 1,641 1,730 31,900
2004/04/09 1,630 1,669 1,630 1,657 24,600
2004/04/08 1,638 1,750 1,638 1,685 73,800
2004/04/07 1,565 1,670 1,550 1,631 70,900
2004/04/06 1,572 1,598 1,550 1,598 26,500
2004/04/05 1,550 1,600 1,550 1,565 68,800
2004/04/02 1,524 1,580 1,515 1,540 27,100
2004/04/01 1,519 1,540 1,500 1,524 54,300
2004/03/31 1,591 1,591 1,520 1,579 43,000
2004/03/30 1,520 1,599 1,516 1,561 57,000
2004/03/29 1,482 1,512 1,482 1,512 31,000
2004/03/26 1,470 1,500 1,470 1,480 50,000
2004/03/25 1,450 1,470 1,430 1,470 75,000
2004/03/24 1,450 1,476 1,450 1,450 82,000
2004/03/23 1,366 1,429 1,350 1,429 42,000
2004/03/22 1,369 1,369 1,330 1,365 11,000
2004/03/19 1,362 1,370 1,351 1,354 19,000
2004/03/18 1,384 1,389 1,370 1,389 21,000
2004/03/17 1,370 1,380 1,370 1,380 17,000
2004/03/16 1,381 1,381 1,321 1,350 32,000
2004/03/15 1,420 1,420 1,382 1,382 28,000
2004/03/12 1,379 1,400 1,379 1,400 46,000
2004/03/11 1,408 1,408 1,350 1,400 19,000
2004/03/10 1,400 1,428 1,380 1,428 37,000
2004/03/09 1,360 1,420 1,360 1,400 48,000
2004/03/08 1,376 1,408 1,375 1,380 76,000
2004/03/05 1,342 1,380 1,335 1,350 48,000
2004/03/04 1,340 1,342 1,310 1,325 32,000
2004/03/03 1,300 1,345 1,295 1,340 47,000
2004/03/02 1,279 1,297 1,279 1,284 33,000
2004/03/01 1,233 1,277 1,233 1,269 62,000
2004/02/27 1,240 1,250 1,230 1,236 23,000
2004/02/26 1,228 1,228 1,220 1,220 26,000
2004/02/25 1,230 1,230 1,209 1,209 31,000
2004/02/24 1,257 1,257 1,230 1,230 8,000
2004/02/23 1,269 1,269 1,249 1,251 28,000
2004/02/20 1,264 1,270 1,260 1,270 26,000
2004/02/19 1,280 1,290 1,260 1,265 21,000
2004/02/18 1,296 1,296 1,270 1,280 16,000
2004/02/17 1,299 1,300 1,298 1,299 17,000
2004/02/16 1,299 1,299 1,299 1,299 6,000
2004/02/13 1,294 1,296 1,294 1,296 3,000
2004/02/12 1,260 1,285 1,255 1,256 15,000
2004/02/10 1,347 1,347 1,300 1,300 17,000
2004/02/09 1,324 1,350 1,324 1,350 18,000
2004/02/06 1,310 1,340 1,310 1,325 16,000
2004/02/05 1,301 1,305 1,300 1,300 15,000
2004/02/04 1,306 1,306 1,295 1,300 17,000
2004/02/03 1,300 1,329 1,290 1,306 38,000
2004/02/02 1,339 1,340 1,300 1,306 57,000
2004/01/30 1,322 1,345 1,300 1,335 66,000
2004/01/29 1,179 1,369 1,179 1,369 184,000
2004/01/28 1,162 1,169 1,161 1,169 24,000
2004/01/27 1,165 1,165 1,161 1,161 6,000
2004/01/26 1,179 1,180 1,153 1,155 24,000
2004/01/23 1,100 1,150 1,100 1,150 23,000
2004/01/22 1,120 1,121 1,099 1,100 14,000
2004/01/21 1,112 1,115 1,100 1,100 15,000
2004/01/20 1,121 1,135 1,120 1,135 26,000
2004/01/19 1,150 1,150 1,109 1,113 5,000
2004/01/16 1,174 1,175 1,170 1,170 22,000
2004/01/15 1,200 1,200 1,170 1,170 28,000
2004/01/14 1,199 1,199 1,175 1,180 20,000
2004/01/13 1,199 1,199 1,195 1,195 7,000
2004/01/09 1,210 1,210 1,188 1,200 45,000
2004/01/08 1,209 1,210 1,186 1,210 19,000
2004/01/07 1,229 1,230 1,208 1,210 8,000
2004/01/06 1,249 1,249 1,180 1,240 47,000
2004/01/05 1,255 1,270 1,255 1,255 46,000

このページの先頭へ