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
2005/12/30 1,594 1,670 1,590 1,649 222,300
2005/12/29 1,576 1,576 1,541 1,545 63,700
2005/12/28 1,553 1,576 1,526 1,572 61,800
2005/12/27 1,587 1,587 1,538 1,546 59,400
2005/12/26 1,604 1,604 1,542 1,557 72,800
2005/12/22 1,560 1,560 1,514 1,521 85,500
2005/12/21 1,539 1,564 1,510 1,547 109,700
2005/12/20 1,510 1,540 1,502 1,539 81,000
2005/12/19 1,550 1,550 1,510 1,529 46,100
2005/12/16 1,550 1,557 1,518 1,529 36,900
2005/12/15 1,560 1,560 1,520 1,520 35,500
2005/12/14 1,607 1,609 1,480 1,556 68,900
2005/12/13 1,599 1,621 1,582 1,610 101,000
2005/12/12 1,553 1,577 1,551 1,570 93,700
2005/12/09 1,478 1,539 1,474 1,528 111,500
2005/12/08 1,508 1,511 1,470 1,487 84,900
2005/12/07 1,512 1,548 1,482 1,508 127,600
2005/12/06 1,580 1,580 1,511 1,512 110,500
2005/12/05 1,570 1,580 1,556 1,575 78,700
2005/12/02 1,575 1,580 1,520 1,520 83,500
2005/12/01 1,557 1,590 1,551 1,566 62,700
2005/11/30 1,602 1,616 1,560 1,560 105,200
2005/11/29 1,642 1,649 1,625 1,628 47,600
2005/11/28 1,650 1,654 1,620 1,642 118,500
2005/11/25 1,609 1,687 1,585 1,647 119,000
2005/11/24 1,721 1,729 1,611 1,613 315,300
2005/11/22 1,506 1,606 1,480 1,606 457,800
2005/11/21 1,460 1,489 1,406 1,406 187,600
2005/11/18 1,395 1,539 1,367 1,465 300,400
2005/11/17 1,335 1,366 1,331 1,351 52,000
2005/11/16 1,328 1,330 1,306 1,330 23,000
2005/11/15 1,316 1,333 1,303 1,308 29,100
2005/11/14 1,351 1,362 1,330 1,330 63,400
2005/11/11 1,346 1,346 1,314 1,331 28,800
2005/11/10 1,324 1,350 1,311 1,326 25,400
2005/11/09 1,399 1,399 1,310 1,334 51,400
2005/11/08 1,365 1,399 1,365 1,386 65,300
2005/11/07 1,350 1,373 1,343 1,357 83,200
2005/11/04 1,340 1,359 1,330 1,350 73,000
2005/11/02 1,360 1,390 1,347 1,359 57,300
2005/11/01 1,400 1,432 1,387 1,400 38,900
2005/10/31 1,322 1,441 1,314 1,406 134,800
2005/10/28 1,380 1,409 1,377 1,382 293,500
2005/10/27 1,374 1,394 1,374 1,383 231,500
2005/10/26 1,311 1,390 1,311 1,367 230,300
2005/10/25 1,262 1,310 1,252 1,301 220,800
2005/10/24 1,210 1,265 1,210 1,247 175,600
2005/10/21 1,150 1,204 1,150 1,199 97,200
2005/10/20 1,129 1,247 1,121 1,210 213,600
2005/10/19 1,125 1,129 1,101 1,116 44,000
2005/10/18 1,144 1,149 1,101 1,125 48,800
2005/10/17 1,139 1,140 1,124 1,130 56,200
2005/10/14 1,155 1,155 1,131 1,132 60,100
2005/10/13 1,165 1,165 1,121 1,155 120,900
2005/10/12 1,119 1,200 1,103 1,166 345,900
2005/10/11 990 1,019 990 1,019 19,600
2005/10/07 990 1,007 987 990 37,900
2005/10/06 1,000 1,010 991 992 58,700
2005/10/05 1,025 1,030 1,010 1,020 33,300
2005/10/04 1,031 1,032 1,026 1,032 12,600
2005/10/03 1,053 1,055 1,025 1,032 32,900
2005/09/30 1,038 1,040 1,026 1,033 27,600
2005/09/29 1,042 1,050 1,030 1,038 17,700
2005/09/28 1,045 1,063 1,040 1,040 23,600
2005/09/27 1,059 1,070 1,047 1,047 21,600
2005/09/26 1,035 1,070 1,034 1,063 55,400
2005/09/22 1,026 1,034 1,020 1,025 29,200
2005/09/21 1,010 1,034 1,010 1,023 49,600
2005/09/20 1,050 1,055 1,032 1,036 27,500
2005/09/16 1,032 1,039 1,025 1,035 28,600
2005/09/15 1,031 1,046 1,031 1,040 21,600
2005/09/14 1,042 1,049 1,031 1,039 23,300
2005/09/13 1,050 1,060 1,044 1,044 14,100
2005/09/12 1,070 1,075 1,049 1,051 25,900
2005/09/09 1,050 1,060 1,038 1,059 69,100
2005/09/08 1,030 1,045 1,023 1,030 30,200
2005/09/07 1,063 1,065 1,035 1,050 36,900
2005/09/06 1,081 1,081 1,063 1,063 19,400
2005/09/05 1,072 1,080 1,060 1,062 12,700
2005/09/02 1,060 1,071 1,055 1,059 11,000
2005/09/01 1,076 1,086 1,065 1,072 34,400
2005/08/31 1,075 1,080 1,053 1,079 53,300
2005/08/30 1,050 1,068 1,022 1,068 39,000
2005/08/29 1,055 1,058 1,022 1,022 28,400
2005/08/26 1,050 1,074 1,050 1,056 27,100
2005/08/25 1,077 1,080 1,054 1,058 35,900
2005/08/24 1,075 1,077 1,069 1,077 30,800
2005/08/23 1,080 1,080 1,062 1,068 20,100
2005/08/22 1,055 1,080 1,055 1,072 83,100
2005/08/19 1,080 1,080 1,052 1,052 48,100
2005/08/18 1,054 1,075 1,053 1,071 35,200
2005/08/17 1,080 1,082 1,050 1,065 47,900
2005/08/16 1,084 1,085 1,064 1,081 73,400
2005/08/15 1,049 1,084 1,047 1,084 140,900
2005/08/12 1,020 1,043 1,020 1,040 63,500
2005/08/11 1,029 1,029 1,013 1,019 19,300
2005/08/10 1,011 1,030 1,005 1,017 48,400
2005/08/09 1,005 1,025 1,001 1,024 18,200
2005/08/08 1,004 1,020 990 1,001 101,400
2005/08/05 1,019 1,030 1,000 1,008 88,100
2005/08/04 1,014 1,016 1,000 1,000 35,700
2005/08/03 1,011 1,015 1,010 1,011 25,400
2005/08/02 1,021 1,028 998 1,012 76,100
2005/08/01 999 1,030 998 1,022 38,300
2005/07/29 995 1,011 995 995 21,400
2005/07/28 1,020 1,040 986 990 63,000
2005/07/27 1,037 1,042 1,013 1,024 105,000
2005/07/26 999 1,050 964 1,050 100,600
2005/07/25 975 1,001 970 999 99,400
2005/07/22 970 970 945 970 25,600
2005/07/21 958 977 957 964 53,000
2005/07/20 950 978 925 978 94,200
2005/07/19 905 932 890 931 46,600
2005/07/15 896 911 896 904 26,200
2005/07/14 914 924 895 895 24,500
2005/07/13 923 924 913 919 32,400
2005/07/12 950 951 921 925 11,100
2005/07/11 955 955 941 941 7,600
2005/07/08 945 956 940 947 21,500
2005/07/07 937 947 937 946 13,600
2005/07/06 937 945 935 938 15,800
2005/07/05 946 946 936 937 9,700
2005/07/04 936 949 929 949 14,100
2005/07/01 923 940 921 930 11,700
2005/06/30 949 950 923 923 29,000
2005/06/29 938 949 938 945 20,200
2005/06/28 930 936 928 935 21,600
2005/06/27 930 934 927 928 16,900
2005/06/24 923 927 923 927 10,800
2005/06/23 928 930 922 923 11,000
2005/06/22 930 930 915 929 7,500
2005/06/21 923 923 915 918 7,400
2005/06/20 925 929 912 923 15,900
2005/06/17 928 937 916 921 19,100
2005/06/16 907 930 907 928 20,700
2005/06/15 907 910 904 906 16,100
2005/06/14 905 908 890 905 18,100
2005/06/13 905 925 901 915 11,100
2005/06/10 911 932 911 915 27,800
2005/06/09 933 939 912 922 9,500
2005/06/08 944 944 930 933 5,400
2005/06/07 925 943 916 943 14,200
2005/06/06 954 958 931 945 23,700
2005/06/03 964 967 957 963 27,700
2005/06/02 942 965 941 965 38,000
2005/06/01 924 940 924 940 23,800
2005/05/31 919 925 912 924 31,100
2005/05/30 900 910 893 910 25,800
2005/05/27 885 900 883 886 10,500
2005/05/26 875 881 856 879 11,900
2005/05/25 900 902 875 885 24,800
2005/05/24 910 910 895 896 18,600
2005/05/23 915 915 897 899 17,300
2005/05/20 901 911 896 896 12,500
2005/05/19 910 911 894 894 14,600
2005/05/18 889 902 875 875 30,600
2005/05/17 933 933 870 873 43,500
2005/05/16 955 958 931 931 28,500
2005/05/13 960 961 951 955 11,700
2005/05/12 964 970 950 951 14,500
2005/05/11 952 966 951 964 27,800
2005/05/10 970 975 952 961 22,000
2005/05/09 975 975 960 967 25,200
2005/05/06 972 972 962 972 14,100
2005/05/02 963 964 950 958 22,800
2005/04/28 973 974 950 950 13,100
2005/04/27 965 976 945 972 32,600
2005/04/26 984 984 965 965 13,600
2005/04/25 986 992 975 976 30,700
2005/04/22 972 995 971 985 20,800
2005/04/21 967 973 932 963 33,500
2005/04/20 978 985 966 974 21,800
2005/04/19 955 971 951 966 21,300
2005/04/18 956 963 923 931 99,700
2005/04/15 1,005 1,010 990 991 66,000
2005/04/14 1,002 1,019 1,001 1,018 49,100
2005/04/13 1,030 1,038 1,000 1,038 58,700
2005/04/12 1,048 1,048 1,010 1,030 59,800
2005/04/11 1,041 1,046 1,030 1,042 116,700
2005/04/08 1,016 1,049 1,015 1,045 298,200
2005/04/07 1,021 1,030 986 1,001 306,300
2005/04/06 982 1,022 982 1,001 289,300
2005/04/05 907 922 907 922 19,000
2005/04/04 910 917 902 907 9,300
2005/04/01 909 914 902 914 16,700
2005/03/31 895 909 895 909 23,000
2005/03/30 897 909 890 902 26,700
2005/03/29 899 915 891 897 14,700
2005/03/28 930 930 893 897 29,900
2005/03/25 904 919 904 910 12,500
2005/03/24 924 924 896 904 45,300
2005/03/23 926 932 917 925 38,800
2005/03/22 912 930 912 916 41,000
2005/03/18 900 920 900 909 19,200
2005/03/17 906 906 890 900 24,900
2005/03/16 891 930 891 910 33,300
2005/03/15 900 907 891 891 25,800
2005/03/14 910 912 891 898 25,000
2005/03/11 914 918 905 911 50,000
2005/03/10 924 929 914 914 19,700
2005/03/09 934 934 924 924 24,600
2005/03/08 932 934 920 924 47,600
2005/03/07 925 933 923 930 45,400
2005/03/04 914 922 912 917 16,700
2005/03/03 923 925 905 915 32,000
2005/03/02 930 936 921 924 147,400
2005/03/01 870 908 870 903 48,500
2005/02/28 859 869 847 860 65,700
2005/02/25 855 867 850 852 54,800
2005/02/24 863 865 842 853 71,500
2005/02/23 880 889 864 864 42,600
2005/02/22 887 896 880 880 31,900
2005/02/21 890 895 880 884 27,200
2005/02/18 883 891 881 890 17,600
2005/02/17 895 906 891 891 26,800
2005/02/16 901 915 899 902 29,700
2005/02/15 915 920 900 901 37,600
2005/02/14 905 919 901 915 39,000
2005/02/10 900 903 885 894 40,900
2005/02/09 900 902 890 895 36,500
2005/02/08 905 907 896 897 47,200
2005/02/07 910 911 902 905 50,400
2005/02/04 919 920 894 900 39,000
2005/02/03 905 916 905 909 38,800
2005/02/02 909 910 889 907 48,300
2005/02/01 935 935 908 908 58,900
2005/01/31 900 925 900 913 91,900
2005/01/28 898 911 861 876 118,000
2005/01/27 975 983 921 938 83,700
2005/01/26 984 989 979 980 16,000
2005/01/25 985 999 977 977 30,600
2005/01/24 964 985 964 985 30,100
2005/01/21 975 988 969 984 26,700
2005/01/20 1,000 1,013 970 990 44,300
2005/01/19 1,033 1,040 1,015 1,026 30,000
2005/01/18 1,060 1,060 1,030 1,032 20,600
2005/01/17 1,050 1,060 1,046 1,058 36,900
2005/01/14 1,003 1,066 1,002 1,025 36,900
2005/01/13 1,063 1,063 1,021 1,046 51,700
2005/01/12 1,020 1,049 1,020 1,049 48,300
2005/01/11 985 1,018 980 1,012 50,300
2005/01/07 980 990 975 981 29,300
2005/01/06 960 982 960 971 33,200
2005/01/05 980 990 952 952 36,500
2005/01/04 965 990 965 980 14,300

このページの先頭へ