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 |
---|---|---|---|---|---|
1986/12/27 | 460 | 460 | 450 | 450 | 4,000 |
1986/12/26 | 463 | 463 | 463 | 463 | 3,000 |
1986/12/23 | 465 | 465 | 465 | 465 | 3,000 |
1986/12/22 | 469 | 469 | 469 | 469 | 3,000 |
1986/12/15 | 473 | 473 | 473 | 473 | 1,000 |
1986/12/12 | 474 | 474 | 474 | 474 | 7,000 |
1986/12/10 | 476 | 476 | 476 | 476 | 1,000 |
1986/12/09 | 476 | 476 | 476 | 476 | 2,000 |
1986/12/06 | 476 | 476 | 476 | 476 | 2,000 |
1986/12/05 | 500 | 500 | 480 | 480 | 3,000 |
1986/12/04 | 500 | 500 | 500 | 500 | 1,000 |
1986/12/01 | 490 | 490 | 487 | 487 | 6,000 |
1986/11/28 | 492 | 492 | 492 | 492 | 3,000 |
1986/11/27 | 493 | 493 | 493 | 493 | 7,000 |
1986/11/25 | 480 | 480 | 480 | 480 | 44,000 |
1986/11/19 | 459 | 459 | 452 | 452 | 10,000 |
1986/11/18 | 459 | 459 | 450 | 459 | 30,000 |
1986/11/17 | 450 | 462 | 450 | 456 | 32,000 |
1986/11/14 | 450 | 450 | 442 | 442 | 6,000 |
1986/11/13 | 450 | 450 | 450 | 450 | 1,000 |
1986/11/12 | 450 | 450 | 450 | 450 | 73,000 |
1986/11/11 | 465 | 465 | 465 | 465 | 2,000 |
1986/11/10 | 450 | 450 | 450 | 450 | 1,000 |
1986/11/05 | 435 | 435 | 435 | 435 | 1,000 |
1986/10/28 | 425 | 425 | 425 | 425 | 2,000 |
1986/10/24 | 430 | 430 | 430 | 430 | 4,000 |
1986/10/23 | 450 | 450 | 450 | 450 | 1,000 |
1986/10/22 | 450 | 450 | 450 | 450 | 2,000 |
1986/10/15 | 470 | 470 | 470 | 470 | 1,000 |
1986/10/13 | 489 | 489 | 489 | 489 | 1,000 |
1986/10/09 | 489 | 489 | 489 | 489 | 1,000 |
1986/10/08 | 499 | 499 | 495 | 495 | 3,000 |
1986/09/30 | 500 | 500 | 500 | 500 | 4,000 |
1986/09/22 | 505 | 505 | 505 | 505 | 5,000 |
1986/09/09 | 530 | 535 | 530 | 535 | 2,000 |
1986/09/05 | 500 | 530 | 500 | 530 | 57,000 |
1986/08/28 | 500 | 500 | 500 | 500 | 6,000 |
1986/08/22 | 530 | 530 | 530 | 530 | 2,000 |
1986/08/20 | 544 | 544 | 544 | 544 | 1,000 |
1986/08/14 | 547 | 547 | 547 | 547 | 1,000 |
1986/08/12 | 510 | 547 | 510 | 547 | 7,000 |
1986/08/08 | 510 | 510 | 500 | 500 | 14,000 |
1986/08/06 | 540 | 540 | 540 | 540 | 1,000 |
1986/08/05 | 545 | 545 | 540 | 540 | 5,000 |
1986/08/04 | 545 | 545 | 545 | 545 | 2,000 |
1986/08/01 | 547 | 547 | 547 | 547 | 5,000 |
1986/07/31 | 560 | 560 | 550 | 550 | 8,000 |
1986/07/30 | 560 | 560 | 560 | 560 | 4,000 |
1986/07/29 | 589 | 589 | 579 | 579 | 4,000 |
1986/07/28 | 590 | 590 | 590 | 590 | 2,000 |
1986/07/25 | 605 | 605 | 600 | 600 | 5,000 |
1986/07/21 | 635 | 635 | 635 | 635 | 2,000 |
1986/07/19 | 664 | 664 | 660 | 660 | 15,000 |
1986/07/18 | 650 | 669 | 645 | 669 | 97,000 |
1986/07/17 | 559 | 570 | 555 | 570 | 12,000 |
1986/07/16 | 560 | 560 | 550 | 560 | 6,000 |
1986/07/10 | 557 | 570 | 557 | 570 | 3,000 |
1986/07/09 | 551 | 557 | 547 | 547 | 7,000 |
1986/07/08 | 557 | 557 | 557 | 557 | 5,000 |
1986/07/04 | 550 | 550 | 547 | 547 | 12,000 |
1986/07/01 | 545 | 547 | 545 | 547 | 5,000 |
1986/06/30 | 549 | 549 | 542 | 545 | 7,000 |
1986/06/28 | 550 | 552 | 550 | 552 | 3,000 |
1986/06/27 | 560 | 560 | 541 | 541 | 4,000 |
1986/06/26 | 554 | 579 | 550 | 579 | 24,000 |
1986/06/25 | 556 | 559 | 556 | 559 | 6,000 |
1986/06/24 | 551 | 556 | 551 | 553 | 7,000 |
1986/06/23 | 550 | 555 | 550 | 550 | 7,000 |
1986/06/21 | 550 | 550 | 550 | 550 | 2,000 |
1986/06/20 | 549 | 550 | 545 | 550 | 9,000 |
1986/06/19 | 551 | 551 | 551 | 551 | 2,000 |
1986/06/18 | 580 | 580 | 555 | 555 | 2,000 |
1986/06/17 | 580 | 580 | 580 | 580 | 1,000 |
1986/06/10 | 575 | 580 | 575 | 579 | 5,000 |
1986/06/07 | 600 | 600 | 600 | 600 | 2,000 |
1986/06/06 | 620 | 620 | 610 | 610 | 8,000 |
1986/06/05 | 624 | 624 | 610 | 619 | 56,000 |
1986/06/04 | 630 | 630 | 606 | 625 | 29,000 |
1986/06/03 | 584 | 606 | 584 | 606 | 42,000 |
1986/06/02 | 585 | 590 | 585 | 585 | 7,000 |
1986/05/31 | 582 | 582 | 580 | 580 | 8,000 |
1986/05/30 | 582 | 590 | 582 | 582 | 16,000 |
1986/05/29 | 585 | 585 | 575 | 580 | 22,000 |
1986/05/28 | 600 | 600 | 585 | 585 | 17,000 |
1986/05/27 | 560 | 600 | 560 | 595 | 33,000 |
1986/05/26 | 560 | 560 | 560 | 560 | 6,000 |
1986/05/24 | 573 | 573 | 565 | 565 | 12,000 |
1986/05/23 | 575 | 575 | 565 | 570 | 11,000 |
1986/05/22 | 575 | 575 | 575 | 575 | 14,000 |
1986/05/21 | 610 | 610 | 585 | 585 | 55,000 |
1986/05/20 | 525 | 600 | 525 | 600 | 88,000 |
1986/05/19 | 525 | 525 | 525 | 525 | 4,000 |
1986/05/17 | 505 | 505 | 505 | 505 | 4,000 |
1986/05/16 | 504 | 537 | 504 | 537 | 18,000 |
1986/05/15 | 496 | 505 | 496 | 505 | 11,000 |
1986/05/14 | 493 | 493 | 493 | 493 | 3,000 |
1986/05/13 | 510 | 510 | 500 | 500 | 12,000 |
1986/05/12 | 511 | 514 | 503 | 503 | 20,000 |
1986/05/09 | 510 | 510 | 500 | 510 | 19,000 |
1986/05/08 | 475 | 480 | 475 | 475 | 25,000 |
1986/05/07 | 475 | 475 | 474 | 475 | 21,000 |
1986/05/06 | 475 | 475 | 475 | 475 | 16,000 |
1986/05/02 | 475 | 475 | 475 | 475 | 1,000 |
1986/05/01 | 475 | 475 | 475 | 475 | 1,000 |
1986/04/30 | 475 | 475 | 473 | 473 | 10,000 |
1986/04/28 | 472 | 472 | 472 | 472 | 3,000 |
1986/04/26 | 472 | 472 | 472 | 472 | 2,000 |
1986/04/24 | 477 | 477 | 472 | 472 | 2,000 |
1986/04/22 | 471 | 477 | 471 | 477 | 10,000 |
1986/04/21 | 480 | 480 | 480 | 480 | 7,000 |
1986/04/19 | 480 | 480 | 480 | 480 | 4,000 |
1986/04/18 | 480 | 480 | 480 | 480 | 1,000 |
1986/04/17 | 480 | 480 | 480 | 480 | 3,000 |
1986/04/16 | 480 | 480 | 480 | 480 | 8,000 |
1986/04/11 | 490 | 500 | 490 | 500 | 3,000 |
1986/04/02 | 500 | 500 | 500 | 500 | 8,000 |
1986/03/27 | 510 | 510 | 510 | 510 | 1,000 |
1986/03/26 | 510 | 510 | 510 | 510 | 20,000 |
1986/03/25 | 510 | 510 | 510 | 510 | 62,000 |
1986/03/18 | 550 | 550 | 550 | 550 | 7,000 |
1986/03/14 | 550 | 550 | 549 | 549 | 3,000 |
1986/03/13 | 543 | 548 | 540 | 548 | 11,000 |
1986/03/12 | 550 | 555 | 536 | 536 | 17,000 |
1986/03/11 | 520 | 550 | 520 | 549 | 21,000 |
1986/03/10 | 520 | 520 | 520 | 520 | 10,000 |
1986/03/06 | 515 | 520 | 500 | 500 | 18,000 |
1986/03/05 | 492 | 520 | 492 | 520 | 135,000 |
1986/03/04 | 503 | 506 | 495 | 500 | 15,000 |
1986/03/01 | 500 | 500 | 500 | 500 | 2,000 |
1986/02/28 | 492 | 500 | 492 | 500 | 7,000 |
1986/02/27 | 521 | 521 | 521 | 521 | 5,000 |
1986/02/26 | 530 | 530 | 521 | 521 | 11,000 |
1986/02/25 | 539 | 540 | 538 | 540 | 5,000 |
1986/02/24 | 547 | 549 | 540 | 540 | 5,000 |
1986/02/22 | 540 | 540 | 540 | 540 | 12,000 |
1986/02/21 | 497 | 520 | 496 | 520 | 20,000 |
1986/02/20 | 495 | 495 | 495 | 495 | 9,000 |
1986/02/19 | 481 | 481 | 481 | 481 | 9,000 |
1986/02/14 | 500 | 500 | 481 | 481 | 19,000 |
1986/02/13 | 496 | 496 | 496 | 496 | 1,000 |
1986/02/10 | 494 | 494 | 494 | 494 | 3,000 |
1986/02/04 | 487 | 493 | 487 | 493 | 8,000 |
1986/02/03 | 489 | 489 | 482 | 482 | 18,000 |
1986/02/01 | 500 | 500 | 490 | 490 | 9,000 |
1986/01/31 | 519 | 519 | 519 | 519 | 3,000 |
1986/01/30 | 520 | 520 | 520 | 520 | 2,000 |
1986/01/29 | 515 | 520 | 500 | 520 | 14,000 |
1986/01/28 | 510 | 519 | 490 | 510 | 42,000 |
1986/01/24 | 460 | 460 | 460 | 460 | 1,000 |
1986/01/23 | 461 | 461 | 460 | 460 | 3,000 |
1986/01/22 | 450 | 450 | 450 | 450 | 5,000 |
1986/01/21 | 445 | 450 | 445 | 450 | 5,000 |
1986/01/20 | 441 | 441 | 441 | 441 | 1,000 |
1986/01/18 | 436 | 436 | 436 | 436 | 3,000 |
1986/01/17 | 440 | 441 | 440 | 441 | 4,000 |
1986/01/16 | 440 | 440 | 435 | 435 | 2,000 |
1986/01/14 | 434 | 434 | 430 | 430 | 8,000 |
1986/01/13 | 444 | 444 | 444 | 444 | 6,000 |
1986/01/10 | 444 | 444 | 444 | 444 | 11,000 |
1986/01/06 | 444 | 444 | 444 | 444 | 3,000 |
1986/01/04 | 444 | 444 | 444 | 444 | 1,000 |