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 |
|---|---|---|---|---|---|
| 2024/07/26 | 531 | 532 | 526 | 530 | 26,300 |
| 2024/07/25 | 523 | 525 | 521 | 525 | 40,900 |
| 2024/07/24 | 541 | 542 | 520 | 525 | 166,600 |
| 2024/07/23 | 544 | 544 | 540 | 541 | 13,500 |
| 2024/07/22 | 541 | 543 | 537 | 537 | 33,300 |
| 2024/07/19 | 537 | 541 | 535 | 541 | 25,600 |
| 2024/07/18 | 535 | 537 | 530 | 536 | 26,300 |
| 2024/07/17 | 533 | 537 | 533 | 535 | 16,000 |
| 2024/07/16 | 534 | 536 | 533 | 533 | 11,100 |
| 2024/07/12 | 535 | 535 | 532 | 533 | 13,800 |
| 2024/07/11 | 534 | 535 | 530 | 535 | 26,700 |
| 2024/07/10 | 532 | 534 | 530 | 530 | 18,800 |
| 2024/07/09 | 533 | 536 | 531 | 532 | 16,400 |
| 2024/07/08 | 536 | 538 | 534 | 534 | 32,500 |
| 2024/07/05 | 534 | 539 | 529 | 539 | 78,300 |
| 2024/07/04 | 533 | 535 | 530 | 532 | 22,500 |
| 2024/07/03 | 533 | 533 | 530 | 531 | 17,900 |
| 2024/07/02 | 531 | 533 | 528 | 533 | 32,500 |
| 2024/07/01 | 533 | 534 | 530 | 531 | 50,200 |
| 2024/06/28 | 531 | 533 | 529 | 533 | 13,200 |
| 2024/06/27 | 526 | 531 | 526 | 531 | 20,600 |
| 2024/06/26 | 528 | 530 | 524 | 530 | 34,200 |
| 2024/06/25 | 525 | 528 | 525 | 528 | 11,300 |
| 2024/06/24 | 527 | 530 | 525 | 525 | 43,100 |
| 2024/06/21 | 522 | 529 | 521 | 529 | 32,600 |
| 2024/06/20 | 523 | 523 | 519 | 519 | 10,000 |
| 2024/06/19 | 522 | 523 | 521 | 523 | 8,400 |
| 2024/06/18 | 521 | 523 | 520 | 522 | 8,600 |
| 2024/06/17 | 520 | 520 | 516 | 517 | 21,400 |
| 2024/06/14 | 520 | 524 | 515 | 520 | 37,100 |
| 2024/06/13 | 524 | 524 | 520 | 520 | 22,500 |
| 2024/06/12 | 523 | 525 | 521 | 525 | 13,400 |
| 2024/06/11 | 527 | 527 | 523 | 525 | 13,900 |
| 2024/06/10 | 521 | 525 | 521 | 525 | 11,000 |
| 2024/06/07 | 520 | 522 | 519 | 521 | 26,000 |
| 2024/06/06 | 527 | 527 | 520 | 520 | 19,300 |
| 2024/06/05 | 528 | 529 | 522 | 522 | 59,900 |
| 2024/06/04 | 527 | 530 | 525 | 530 | 44,700 |
| 2024/06/03 | 526 | 530 | 525 | 530 | 20,800 |
| 2024/05/31 | 523 | 523 | 518 | 522 | 39,100 |
| 2024/05/30 | 513 | 523 | 511 | 521 | 89,100 |
| 2024/05/29 | 550 | 550 | 540 | 542 | 105,000 |
| 2024/05/28 | 551 | 551 | 546 | 546 | 45,900 |
| 2024/05/27 | 553 | 553 | 548 | 550 | 30,200 |
| 2024/05/24 | 550 | 554 | 549 | 553 | 27,400 |
| 2024/05/23 | 555 | 555 | 549 | 550 | 18,800 |
| 2024/05/22 | 556 | 556 | 550 | 553 | 30,000 |
| 2024/05/21 | 557 | 557 | 551 | 553 | 22,400 |
| 2024/05/20 | 551 | 555 | 551 | 554 | 19,400 |
| 2024/05/17 | 550 | 551 | 548 | 551 | 23,700 |
| 2024/05/16 | 557 | 557 | 548 | 548 | 44,100 |
| 2024/05/15 | 556 | 557 | 552 | 556 | 26,800 |
| 2024/05/14 | 552 | 557 | 550 | 557 | 53,000 |
| 2024/05/13 | 552 | 553 | 551 | 553 | 20,100 |
| 2024/05/10 | 553 | 554 | 551 | 554 | 20,500 |
| 2024/05/09 | 549 | 553 | 546 | 550 | 39,200 |
| 2024/05/08 | 548 | 549 | 547 | 547 | 31,800 |
| 2024/05/07 | 548 | 549 | 546 | 548 | 26,100 |
| 2024/05/02 | 546 | 550 | 545 | 545 | 48,100 |
| 2024/05/01 | 549 | 551 | 547 | 549 | 17,200 |
| 2024/04/30 | 546 | 550 | 544 | 549 | 21,200 |
| 2024/04/26 | 548 | 552 | 543 | 543 | 134,200 |
| 2024/04/25 | 550 | 552 | 547 | 551 | 26,900 |
| 2024/04/24 | 547 | 552 | 546 | 552 | 30,400 |
| 2024/04/23 | 545 | 549 | 543 | 548 | 16,900 |
| 2024/04/22 | 543 | 548 | 541 | 541 | 26,600 |
| 2024/04/19 | 549 | 549 | 539 | 541 | 53,300 |
| 2024/04/18 | 544 | 550 | 543 | 550 | 29,400 |
| 2024/04/17 | 552 | 554 | 544 | 547 | 69,200 |
| 2024/04/16 | 560 | 560 | 551 | 551 | 46,300 |
| 2024/04/15 | 561 | 564 | 559 | 560 | 28,900 |
| 2024/04/12 | 568 | 568 | 562 | 565 | 24,200 |
| 2024/04/11 | 566 | 569 | 563 | 566 | 23,500 |
| 2024/04/10 | 570 | 574 | 567 | 567 | 31,300 |
| 2024/04/09 | 573 | 573 | 569 | 572 | 25,100 |
| 2024/04/08 | 573 | 575 | 567 | 571 | 39,000 |
| 2024/04/05 | 570 | 573 | 561 | 568 | 74,200 |
| 2024/04/04 | 576 | 576 | 570 | 570 | 29,900 |
| 2024/04/03 | 562 | 580 | 562 | 575 | 59,900 |
| 2024/04/02 | 577 | 577 | 562 | 566 | 96,000 |
| 2024/04/01 | 568 | 579 | 565 | 571 | 114,100 |
| 2024/03/29 | 557 | 568 | 557 | 568 | 53,800 |
| 2024/03/28 | 558 | 560 | 554 | 554 | 33,400 |
| 2024/03/27 | 555 | 560 | 555 | 559 | 23,900 |
| 2024/03/26 | 556 | 560 | 554 | 555 | 25,700 |
| 2024/03/25 | 560 | 560 | 554 | 555 | 41,500 |
| 2024/03/22 | 560 | 565 | 557 | 565 | 61,300 |
| 2024/03/21 | 548 | 564 | 548 | 564 | 187,300 |
| 2024/03/19 | 548 | 550 | 544 | 544 | 39,700 |
| 2024/03/18 | 543 | 547 | 542 | 547 | 39,100 |
| 2024/03/15 | 540 | 546 | 540 | 542 | 47,900 |
| 2024/03/14 | 540 | 543 | 539 | 542 | 25,900 |
| 2024/03/13 | 539 | 543 | 537 | 542 | 42,000 |
| 2024/03/12 | 533 | 538 | 531 | 538 | 37,800 |
| 2024/03/11 | 538 | 540 | 530 | 531 | 58,800 |
| 2024/03/08 | 537 | 542 | 537 | 540 | 37,000 |
| 2024/03/07 | 542 | 542 | 538 | 539 | 24,000 |
| 2024/03/06 | 538 | 543 | 537 | 538 | 39,000 |
| 2024/03/05 | 532 | 539 | 532 | 538 | 40,900 |
| 2024/03/04 | 540 | 540 | 532 | 534 | 133,000 |
| 2024/03/01 | 545 | 546 | 540 | 541 | 53,600 |
| 2024/02/29 | 547 | 547 | 544 | 546 | 30,100 |
| 2024/02/28 | 546 | 550 | 544 | 544 | 35,600 |
| 2024/02/27 | 544 | 549 | 544 | 546 | 41,100 |
| 2024/02/26 | 549 | 550 | 541 | 541 | 74,400 |
| 2024/02/22 | 548 | 550 | 547 | 548 | 34,300 |
| 2024/02/21 | 547 | 550 | 546 | 546 | 28,600 |
| 2024/02/20 | 550 | 552 | 547 | 548 | 34,600 |
| 2024/02/19 | 541 | 551 | 541 | 550 | 45,300 |
| 2024/02/16 | 543 | 548 | 540 | 544 | 49,800 |
| 2024/02/15 | 543 | 545 | 536 | 540 | 103,500 |
| 2024/02/14 | 547 | 547 | 541 | 543 | 59,300 |
| 2024/02/13 | 546 | 549 | 543 | 547 | 48,700 |
| 2024/02/09 | 546 | 550 | 539 | 548 | 126,200 |
| 2024/02/08 | 549 | 550 | 544 | 549 | 48,500 |
| 2024/02/07 | 544 | 552 | 544 | 549 | 71,300 |
| 2024/02/06 | 545 | 552 | 543 | 545 | 70,900 |
| 2024/02/05 | 550 | 553 | 545 | 547 | 57,800 |
| 2024/02/02 | 545 | 550 | 543 | 549 | 59,000 |
| 2024/02/01 | 555 | 555 | 543 | 544 | 90,900 |
| 2024/01/31 | 550 | 557 | 547 | 557 | 70,200 |
| 2024/01/30 | 557 | 562 | 550 | 553 | 209,300 |
| 2024/01/29 | 563 | 566 | 553 | 558 | 101,400 |
| 2024/01/26 | 572 | 572 | 561 | 562 | 78,000 |
| 2024/01/25 | 566 | 596 | 566 | 575 | 172,200 |
| 2024/01/24 | 572 | 576 | 563 | 566 | 80,800 |
| 2024/01/23 | 575 | 579 | 570 | 577 | 114,500 |
| 2024/01/22 | 575 | 587 | 574 | 577 | 96,900 |
| 2024/01/19 | 585 | 585 | 570 | 577 | 179,400 |
| 2024/01/18 | 575 | 593 | 570 | 587 | 193,300 |
| 2024/01/17 | 554 | 581 | 554 | 577 | 239,000 |
| 2024/01/16 | 557 | 568 | 552 | 554 | 330,100 |
| 2024/01/15 | 540 | 558 | 532 | 552 | 866,900 |
| 2024/01/12 | 486 | 486 | 482 | 482 | 42,900 |
| 2024/01/11 | 483 | 488 | 483 | 486 | 51,000 |
| 2024/01/10 | 482 | 483 | 481 | 481 | 44,000 |
| 2024/01/09 | 479 | 482 | 478 | 481 | 33,800 |
| 2024/01/05 | 478 | 478 | 473 | 476 | 32,900 |
| 2024/01/04 | 468 | 477 | 468 | 476 | 80,100 |
| 2023/12/29 | 465 | 470 | 465 | 468 | 33,300 |
| 2023/12/28 | 465 | 470 | 465 | 467 | 30,500 |
| 2023/12/27 | 464 | 466 | 463 | 465 | 46,200 |
| 2023/12/26 | 464 | 466 | 464 | 465 | 35,000 |
| 2023/12/25 | 464 | 467 | 464 | 466 | 31,500 |
| 2023/12/22 | 465 | 467 | 464 | 464 | 25,500 |
| 2023/12/21 | 465 | 468 | 465 | 465 | 31,100 |
| 2023/12/20 | 466 | 468 | 465 | 466 | 31,600 |
| 2023/12/19 | 467 | 467 | 463 | 466 | 16,100 |
| 2023/12/18 | 464 | 466 | 462 | 466 | 20,800 |
| 2023/12/15 | 462 | 465 | 461 | 463 | 20,600 |
| 2023/12/14 | 466 | 466 | 461 | 461 | 35,100 |
| 2023/12/13 | 465 | 467 | 462 | 465 | 25,200 |
| 2023/12/12 | 468 | 468 | 463 | 463 | 31,600 |
| 2023/12/11 | 463 | 467 | 463 | 465 | 40,000 |
| 2023/12/08 | 467 | 467 | 463 | 463 | 47,300 |
| 2023/12/07 | 468 | 470 | 467 | 467 | 30,700 |
| 2023/12/06 | 466 | 470 | 466 | 470 | 29,800 |
| 2023/12/05 | 470 | 471 | 466 | 466 | 32,000 |
| 2023/12/04 | 472 | 472 | 469 | 470 | 34,600 |
| 2023/12/01 | 470 | 471 | 469 | 471 | 31,600 |
| 2023/11/30 | 471 | 472 | 467 | 469 | 53,600 |
| 2023/11/29 | 470 | 472 | 466 | 470 | 162,300 |
| 2023/11/28 | 488 | 489 | 484 | 489 | 143,300 |
| 2023/11/27 | 485 | 486 | 484 | 485 | 65,100 |
| 2023/11/24 | 485 | 485 | 483 | 484 | 45,000 |
| 2023/11/22 | 485 | 486 | 482 | 482 | 90,700 |
| 2023/11/21 | 486 | 487 | 484 | 486 | 31,600 |
| 2023/11/20 | 487 | 488 | 484 | 484 | 50,800 |
| 2023/11/17 | 486 | 487 | 485 | 487 | 46,700 |
| 2023/11/16 | 486 | 487 | 485 | 486 | 17,300 |
| 2023/11/15 | 489 | 489 | 485 | 485 | 23,800 |
| 2023/11/14 | 486 | 488 | 484 | 486 | 28,600 |
| 2023/11/13 | 486 | 486 | 484 | 484 | 32,800 |
| 2023/11/10 | 480 | 484 | 479 | 484 | 23,800 |
| 2023/11/09 | 479 | 482 | 478 | 481 | 17,100 |
| 2023/11/08 | 483 | 483 | 476 | 479 | 58,200 |
| 2023/11/07 | 483 | 485 | 481 | 482 | 26,800 |
| 2023/11/06 | 485 | 485 | 478 | 483 | 59,700 |
| 2023/11/02 | 484 | 484 | 479 | 482 | 39,700 |
| 2023/11/01 | 480 | 484 | 480 | 481 | 34,000 |
| 2023/10/31 | 472 | 479 | 471 | 479 | 39,300 |
| 2023/10/30 | 483 | 484 | 468 | 468 | 178,700 |
| 2023/10/27 | 476 | 481 | 475 | 481 | 24,000 |
| 2023/10/26 | 477 | 477 | 470 | 475 | 32,600 |
| 2023/10/25 | 474 | 480 | 472 | 472 | 35,200 |
| 2023/10/24 | 475 | 475 | 466 | 470 | 49,700 |
| 2023/10/23 | 471 | 473 | 470 | 470 | 14,400 |
| 2023/10/20 | 472 | 472 | 468 | 470 | 25,100 |
| 2023/10/19 | 474 | 474 | 470 | 472 | 15,900 |
| 2023/10/18 | 473 | 473 | 470 | 470 | 15,600 |
| 2023/10/17 | 478 | 478 | 470 | 470 | 16,000 |
| 2023/10/16 | 477 | 477 | 471 | 471 | 23,400 |
| 2023/10/13 | 478 | 478 | 475 | 475 | 12,300 |
| 2023/10/12 | 477 | 478 | 475 | 478 | 12,700 |
| 2023/10/11 | 480 | 480 | 474 | 476 | 22,800 |
| 2023/10/10 | 480 | 480 | 476 | 478 | 22,000 |
| 2023/10/06 | 476 | 477 | 472 | 475 | 15,500 |
| 2023/10/05 | 466 | 474 | 466 | 472 | 32,200 |
| 2023/10/04 | 470 | 470 | 464 | 464 | 50,600 |
| 2023/10/03 | 475 | 476 | 471 | 471 | 43,200 |