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 |
|---|---|---|---|---|---|
| 2025/08/08 | 510 | 510 | 506 | 508 | 16,300 |
| 2025/08/07 | 509 | 510 | 506 | 508 | 16,400 |
| 2025/08/06 | 505 | 507 | 504 | 505 | 22,000 |
| 2025/08/05 | 504 | 510 | 503 | 504 | 39,800 |
| 2025/08/04 | 500 | 506 | 500 | 504 | 15,200 |
| 2025/08/01 | 505 | 506 | 504 | 504 | 18,400 |
| 2025/07/31 | 502 | 505 | 501 | 504 | 20,300 |
| 2025/07/30 | 503 | 503 | 500 | 503 | 12,500 |
| 2025/07/29 | 499 | 504 | 499 | 501 | 17,000 |
| 2025/07/28 | 499 | 502 | 499 | 499 | 21,900 |
| 2025/07/25 | 500 | 502 | 498 | 498 | 25,300 |
| 2025/07/24 | 501 | 505 | 499 | 499 | 27,500 |
| 2025/07/23 | 500 | 504 | 500 | 501 | 17,400 |
| 2025/07/22 | 499 | 501 | 498 | 499 | 14,700 |
| 2025/07/18 | 500 | 503 | 500 | 502 | 10,600 |
| 2025/07/17 | 504 | 506 | 498 | 500 | 39,000 |
| 2025/07/16 | 504 | 505 | 502 | 504 | 12,600 |
| 2025/07/15 | 501 | 504 | 501 | 504 | 12,900 |
| 2025/07/14 | 501 | 503 | 501 | 501 | 11,400 |
| 2025/07/11 | 501 | 505 | 500 | 503 | 26,200 |
| 2025/07/10 | 496 | 500 | 496 | 500 | 39,800 |
| 2025/07/09 | 494 | 497 | 494 | 496 | 11,300 |
| 2025/07/08 | 493 | 496 | 493 | 496 | 9,900 |
| 2025/07/07 | 494 | 495 | 494 | 495 | 6,100 |
| 2025/07/04 | 498 | 498 | 493 | 493 | 18,100 |
| 2025/07/03 | 495 | 498 | 493 | 497 | 19,500 |
| 2025/07/02 | 491 | 499 | 489 | 496 | 43,400 |
| 2025/07/01 | 499 | 500 | 492 | 495 | 73,700 |
| 2025/06/30 | 495 | 497 | 493 | 497 | 29,900 |
| 2025/06/27 | 489 | 493 | 487 | 493 | 32,600 |
| 2025/06/26 | 488 | 491 | 488 | 489 | 33,800 |
| 2025/06/25 | 489 | 489 | 487 | 489 | 23,400 |
| 2025/06/24 | 487 | 489 | 485 | 489 | 23,900 |
| 2025/06/23 | 488 | 489 | 485 | 486 | 34,000 |
| 2025/06/20 | 489 | 490 | 487 | 487 | 18,300 |
| 2025/06/19 | 490 | 493 | 487 | 488 | 44,600 |
| 2025/06/18 | 490 | 492 | 488 | 492 | 23,400 |
| 2025/06/17 | 494 | 494 | 488 | 488 | 62,000 |
| 2025/06/16 | 494 | 494 | 490 | 491 | 19,900 |
| 2025/06/13 | 496 | 496 | 491 | 492 | 23,600 |
| 2025/06/12 | 496 | 496 | 493 | 495 | 15,600 |
| 2025/06/11 | 497 | 497 | 494 | 496 | 25,000 |
| 2025/06/10 | 494 | 497 | 493 | 496 | 24,300 |
| 2025/06/09 | 496 | 496 | 492 | 494 | 27,000 |
| 2025/06/06 | 494 | 496 | 494 | 495 | 11,000 |
| 2025/06/05 | 495 | 497 | 493 | 494 | 23,900 |
| 2025/06/04 | 498 | 498 | 495 | 495 | 20,800 |
| 2025/06/03 | 499 | 499 | 496 | 496 | 20,700 |
| 2025/06/02 | 500 | 501 | 496 | 499 | 76,600 |
| 2025/05/30 | 503 | 503 | 500 | 501 | 33,700 |
| 2025/05/29 | 502 | 504 | 498 | 500 | 138,700 |
| 2025/05/28 | 522 | 526 | 521 | 526 | 72,900 |
| 2025/05/27 | 520 | 525 | 518 | 525 | 49,400 |
| 2025/05/26 | 513 | 522 | 512 | 521 | 58,600 |
| 2025/05/23 | 513 | 516 | 510 | 513 | 34,900 |
| 2025/05/22 | 514 | 514 | 510 | 510 | 27,700 |
| 2025/05/21 | 517 | 517 | 512 | 514 | 22,000 |
| 2025/05/20 | 516 | 518 | 514 | 514 | 20,200 |
| 2025/05/19 | 514 | 518 | 513 | 515 | 32,100 |
| 2025/05/16 | 516 | 517 | 514 | 514 | 15,600 |
| 2025/05/15 | 518 | 519 | 515 | 515 | 19,400 |
| 2025/05/14 | 520 | 520 | 516 | 518 | 17,600 |
| 2025/05/13 | 522 | 522 | 516 | 520 | 24,200 |
| 2025/05/12 | 516 | 521 | 515 | 521 | 46,100 |
| 2025/05/09 | 518 | 520 | 511 | 516 | 43,200 |
| 2025/05/08 | 508 | 519 | 506 | 510 | 67,700 |
| 2025/05/07 | 508 | 509 | 506 | 507 | 30,600 |
| 2025/05/02 | 510 | 512 | 509 | 511 | 25,300 |
| 2025/05/01 | 508 | 511 | 506 | 508 | 30,900 |
| 2025/04/30 | 504 | 506 | 503 | 506 | 19,800 |
| 2025/04/28 | 503 | 505 | 500 | 504 | 25,000 |
| 2025/04/25 | 496 | 500 | 496 | 498 | 19,600 |
| 2025/04/24 | 500 | 502 | 497 | 499 | 23,000 |
| 2025/04/23 | 499 | 499 | 495 | 498 | 21,900 |
| 2025/04/22 | 497 | 498 | 493 | 493 | 13,200 |
| 2025/04/21 | 496 | 497 | 493 | 493 | 17,400 |
| 2025/04/18 | 493 | 497 | 493 | 497 | 15,900 |
| 2025/04/17 | 488 | 494 | 488 | 492 | 15,400 |
| 2025/04/16 | 493 | 494 | 487 | 488 | 18,400 |
| 2025/04/15 | 488 | 492 | 488 | 491 | 25,800 |
| 2025/04/14 | 489 | 490 | 485 | 488 | 21,800 |
| 2025/04/11 | 476 | 486 | 475 | 482 | 52,300 |
| 2025/04/10 | 500 | 500 | 483 | 489 | 52,200 |
| 2025/04/09 | 476 | 476 | 466 | 471 | 54,400 |
| 2025/04/08 | 482 | 493 | 474 | 479 | 79,100 |
| 2025/04/07 | 479 | 482 | 463 | 470 | 117,800 |
| 2025/04/04 | 499 | 500 | 487 | 495 | 103,600 |
| 2025/04/03 | 503 | 510 | 501 | 501 | 85,700 |
| 2025/04/02 | 510 | 518 | 508 | 508 | 57,700 |
| 2025/04/01 | 517 | 522 | 510 | 513 | 82,100 |
| 2025/03/31 | 520 | 521 | 513 | 520 | 51,400 |
| 2025/03/28 | 518 | 524 | 517 | 520 | 38,400 |
| 2025/03/27 | 521 | 524 | 514 | 518 | 54,100 |
| 2025/03/26 | 523 | 523 | 519 | 522 | 18,700 |
| 2025/03/25 | 523 | 523 | 516 | 520 | 26,100 |
| 2025/03/24 | 525 | 525 | 520 | 520 | 19,700 |
| 2025/03/21 | 518 | 520 | 518 | 520 | 23,700 |
| 2025/03/19 | 514 | 518 | 513 | 517 | 23,600 |
| 2025/03/18 | 512 | 513 | 510 | 513 | 15,300 |
| 2025/03/17 | 510 | 512 | 510 | 511 | 17,900 |
| 2025/03/14 | 508 | 509 | 506 | 509 | 8,100 |
| 2025/03/13 | 509 | 509 | 507 | 508 | 6,900 |
| 2025/03/12 | 507 | 508 | 505 | 508 | 14,000 |
| 2025/03/11 | 506 | 507 | 500 | 505 | 44,200 |
| 2025/03/10 | 508 | 510 | 506 | 506 | 10,700 |
| 2025/03/07 | 508 | 510 | 506 | 506 | 29,700 |
| 2025/03/06 | 507 | 508 | 503 | 503 | 29,800 |
| 2025/03/05 | 504 | 506 | 503 | 506 | 8,300 |
| 2025/03/04 | 507 | 507 | 504 | 504 | 9,200 |
| 2025/03/03 | 507 | 507 | 504 | 506 | 16,800 |
| 2025/02/28 | 505 | 505 | 501 | 505 | 16,400 |
| 2025/02/27 | 503 | 507 | 502 | 504 | 22,000 |
| 2025/02/26 | 501 | 503 | 499 | 503 | 21,800 |
| 2025/02/25 | 501 | 503 | 500 | 501 | 23,000 |
| 2025/02/21 | 504 | 505 | 502 | 502 | 8,700 |
| 2025/02/20 | 506 | 506 | 503 | 505 | 10,400 |
| 2025/02/19 | 505 | 505 | 501 | 505 | 12,600 |
| 2025/02/18 | 505 | 505 | 503 | 505 | 12,200 |
| 2025/02/17 | 506 | 507 | 504 | 505 | 19,200 |
| 2025/02/14 | 504 | 506 | 504 | 506 | 25,000 |
| 2025/02/13 | 502 | 504 | 502 | 504 | 12,900 |
| 2025/02/12 | 500 | 502 | 500 | 502 | 21,900 |
| 2025/02/10 | 500 | 503 | 499 | 502 | 16,900 |
| 2025/02/07 | 500 | 502 | 500 | 500 | 6,400 |
| 2025/02/06 | 497 | 502 | 497 | 502 | 20,500 |
| 2025/02/05 | 499 | 500 | 496 | 498 | 15,600 |
| 2025/02/04 | 497 | 499 | 496 | 499 | 9,500 |
| 2025/02/03 | 500 | 500 | 494 | 496 | 31,500 |
| 2025/01/31 | 498 | 500 | 497 | 497 | 34,300 |
| 2025/01/30 | 501 | 504 | 490 | 490 | 256,500 |
| 2025/01/29 | 505 | 505 | 503 | 505 | 15,900 |
| 2025/01/28 | 505 | 508 | 503 | 503 | 21,900 |
| 2025/01/27 | 504 | 507 | 502 | 505 | 24,700 |
| 2025/01/24 | 501 | 504 | 500 | 504 | 19,700 |
| 2025/01/23 | 503 | 503 | 499 | 501 | 12,900 |
| 2025/01/22 | 503 | 503 | 500 | 502 | 14,900 |
| 2025/01/21 | 497 | 503 | 496 | 503 | 21,400 |
| 2025/01/20 | 493 | 499 | 493 | 498 | 23,200 |
| 2025/01/17 | 493 | 495 | 491 | 492 | 40,400 |
| 2025/01/16 | 500 | 500 | 493 | 496 | 156,700 |
| 2025/01/15 | 507 | 508 | 500 | 503 | 44,300 |
| 2025/01/14 | 509 | 513 | 504 | 507 | 60,600 |
| 2025/01/10 | 517 | 531 | 509 | 510 | 125,900 |
| 2025/01/09 | 519 | 519 | 509 | 509 | 60,500 |
| 2025/01/08 | 518 | 520 | 516 | 520 | 28,700 |
| 2025/01/07 | 516 | 520 | 514 | 520 | 24,100 |
| 2025/01/06 | 518 | 518 | 512 | 514 | 34,600 |
| 2024/12/30 | 509 | 512 | 507 | 512 | 59,400 |
| 2024/12/27 | 503 | 509 | 503 | 507 | 65,700 |
| 2024/12/26 | 501 | 504 | 499 | 503 | 86,500 |
| 2024/12/25 | 500 | 501 | 498 | 500 | 50,100 |
| 2024/12/24 | 503 | 503 | 499 | 500 | 40,200 |
| 2024/12/23 | 500 | 503 | 496 | 503 | 67,100 |
| 2024/12/20 | 502 | 503 | 499 | 500 | 56,900 |
| 2024/12/19 | 500 | 503 | 499 | 500 | 29,800 |
| 2024/12/18 | 502 | 502 | 500 | 500 | 24,200 |
| 2024/12/17 | 502 | 503 | 499 | 502 | 77,800 |
| 2024/12/16 | 504 | 504 | 501 | 502 | 14,300 |
| 2024/12/13 | 501 | 504 | 501 | 502 | 37,200 |
| 2024/12/12 | 502 | 503 | 501 | 501 | 29,800 |
| 2024/12/11 | 502 | 503 | 500 | 502 | 34,800 |
| 2024/12/10 | 504 | 505 | 502 | 502 | 20,600 |
| 2024/12/09 | 504 | 506 | 501 | 502 | 34,400 |
| 2024/12/06 | 508 | 508 | 504 | 504 | 16,900 |
| 2024/12/05 | 505 | 506 | 504 | 505 | 31,300 |
| 2024/12/04 | 504 | 504 | 500 | 501 | 47,900 |
| 2024/12/03 | 501 | 506 | 500 | 504 | 58,600 |
| 2024/12/02 | 506 | 509 | 498 | 499 | 126,800 |
| 2024/11/29 | 512 | 513 | 505 | 506 | 75,700 |
| 2024/11/28 | 511 | 511 | 500 | 506 | 261,700 |
| 2024/11/27 | 543 | 545 | 540 | 544 | 181,300 |
| 2024/11/26 | 543 | 544 | 541 | 544 | 59,600 |
| 2024/11/25 | 544 | 544 | 540 | 543 | 68,000 |
| 2024/11/22 | 544 | 545 | 541 | 541 | 41,600 |
| 2024/11/21 | 546 | 548 | 541 | 544 | 39,000 |
| 2024/11/20 | 545 | 546 | 541 | 545 | 41,800 |
| 2024/11/19 | 542 | 545 | 541 | 542 | 30,300 |
| 2024/11/18 | 540 | 545 | 538 | 540 | 37,700 |
| 2024/11/15 | 538 | 541 | 537 | 540 | 20,000 |
| 2024/11/14 | 538 | 538 | 535 | 537 | 11,600 |
| 2024/11/13 | 536 | 540 | 535 | 535 | 40,200 |
| 2024/11/12 | 541 | 544 | 533 | 534 | 67,500 |
| 2024/11/11 | 542 | 544 | 541 | 541 | 29,000 |
| 2024/11/08 | 543 | 543 | 539 | 543 | 43,400 |
| 2024/11/07 | 536 | 539 | 534 | 537 | 35,900 |
| 2024/11/06 | 531 | 538 | 530 | 536 | 44,600 |
| 2024/11/05 | 530 | 535 | 530 | 530 | 30,700 |
| 2024/11/01 | 525 | 530 | 525 | 529 | 32,300 |
| 2024/10/31 | 521 | 534 | 521 | 530 | 39,400 |
| 2024/10/30 | 526 | 530 | 517 | 517 | 154,000 |
| 2024/10/29 | 521 | 528 | 521 | 527 | 38,300 |
| 2024/10/28 | 525 | 525 | 521 | 525 | 13,500 |
| 2024/10/25 | 520 | 523 | 518 | 520 | 30,700 |
| 2024/10/24 | 523 | 525 | 522 | 522 | 21,600 |
| 2024/10/23 | 528 | 530 | 525 | 526 | 20,900 |
| 2024/10/22 | 529 | 529 | 525 | 528 | 17,300 |
| 2024/10/21 | 530 | 531 | 528 | 528 | 11,300 |
| 2024/10/18 | 532 | 533 | 528 | 531 | 17,300 |
| 2024/10/17 | 528 | 531 | 527 | 531 | 14,900 |
| 2024/10/16 | 520 | 529 | 520 | 527 | 29,400 |