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
1987/12/28 811 811 811 811 2,000
1987/12/26 811 811 811 811 2,000
1987/12/25 800 800 800 800 2,000
1987/12/24 800 800 800 800 3,000
1987/12/23 810 810 800 800 6,000
1987/12/22 830 830 810 810 14,000
1987/12/17 850 850 850 850 1,000
1987/12/05 920 920 920 920 2,000
1987/12/04 900 920 900 920 3,000
1987/12/03 888 900 888 900 31,000
1987/12/02 886 888 886 888 4,000
1987/12/01 876 876 876 876 5,000
1987/11/30 878 878 866 866 9,000
1987/11/26 828 828 828 828 5,000
1987/11/24 810 810 809 810 11,000
1987/11/17 890 890 880 880 4,000
1987/11/16 920 920 890 890 9,000
1987/11/11 930 930 930 930 21,000
1987/11/07 969 970 969 970 5,000
1987/11/05 970 970 970 970 24,000
1987/11/04 970 970 970 970 3,000
1987/10/28 1,020 1,020 1,020 1,020 2,000
1987/10/27 1,020 1,020 1,020 1,020 2,000
1987/10/23 1,040 1,040 1,000 1,030 9,000
1987/10/22 1,010 1,050 1,010 1,050 5,000
1987/10/19 1,100 1,160 1,100 1,160 7,000
1987/10/13 1,140 1,180 1,060 1,180 31,000
1987/10/12 1,200 1,200 1,150 1,150 16,000
1987/10/08 1,430 1,440 1,390 1,390 17,000
1987/10/07 1,250 1,390 1,190 1,390 66,000
1987/10/06 1,150 1,250 1,150 1,250 74,000
1987/10/05 1,040 1,050 1,020 1,050 38,000
1987/10/03 1,000 1,040 1,000 1,040 24,000
1987/10/02 1,010 1,020 990 1,020 26,000
1987/10/01 1,020 1,020 1,000 1,020 29,000
1987/09/30 990 990 990 990 11,000
1987/09/29 1,020 1,020 989 1,020 17,000
1987/09/28 1,020 1,030 1,010 1,030 8,000
1987/09/26 990 1,030 990 1,030 11,000
1987/09/25 990 1,000 990 990 9,000
1987/09/24 990 1,030 990 1,020 14,000
1987/09/22 1,020 1,020 991 999 16,000
1987/09/21 1,000 1,030 990 1,030 22,000
1987/09/18 1,000 1,000 970 1,000 31,000
1987/09/17 1,040 1,040 1,000 1,000 22,000
1987/09/16 1,000 1,020 980 1,020 81,000
1987/09/10 890 900 890 897 5,000
1987/09/09 895 905 890 900 23,000
1987/09/08 900 905 900 905 11,000
1987/09/07 941 950 940 949 26,000
1987/09/04 940 940 900 900 54,000
1987/09/03 999 999 965 965 13,000
1987/09/02 999 1,000 980 1,000 57,000
1987/09/01 940 1,030 940 1,020 46,000
1987/08/31 936 951 936 936 34,000
1987/08/29 881 900 880 900 69,000
1987/08/28 885 900 870 871 31,000
1987/08/27 900 921 865 865 86,000
1987/08/25 1,040 1,080 1,020 1,040 45,000
1987/08/24 1,020 1,020 1,010 1,020 154,000
1987/08/22 870 901 865 901 210,000
1987/08/21 803 849 803 830 87,000
1987/08/20 750 773 750 773 60,000
1987/08/19 710 721 705 721 48,000
1987/08/18 662 700 662 700 25,000
1987/08/17 650 650 650 650 16,000
1987/08/14 615 630 615 630 5,000
1987/08/13 610 615 610 615 3,000
1987/08/12 629 635 619 619 8,000
1987/08/11 619 620 619 620 4,000
1987/08/07 630 630 620 620 3,000
1987/08/06 630 630 630 630 8,000
1987/08/05 640 640 630 631 18,000
1987/08/03 630 630 630 630 1,000
1987/08/01 651 651 651 651 10,000
1987/07/31 600 611 600 611 11,000
1987/07/30 600 600 600 600 3,000
1987/07/29 610 610 610 610 3,000
1987/07/28 610 610 610 610 16,000
1987/07/24 650 651 650 651 4,000
1987/07/23 620 650 620 650 10,000
1987/07/20 650 650 650 650 10,000
1987/07/17 650 650 650 650 4,000
1987/07/13 670 670 663 663 3,000
1987/07/10 670 685 670 680 18,000
1987/07/09 656 656 656 656 12,000
1987/07/08 677 677 677 677 1,000
1987/07/06 688 688 688 688 2,000
1987/07/04 688 688 688 688 2,000
1987/07/03 668 690 668 688 13,000
1987/07/02 668 668 668 668 1,000
1987/07/01 669 669 668 668 2,000
1987/06/30 672 675 662 675 10,000
1987/06/29 690 700 670 680 16,000
1987/06/27 700 700 699 700 35,000
1987/06/26 685 700 685 700 65,000
1987/06/25 689 689 650 650 31,000
1987/06/24 703 723 688 689 43,000
1987/06/23 724 725 722 723 27,000
1987/06/22 700 725 700 724 89,000
1987/06/19 700 705 700 705 109,000
1987/06/18 635 635 628 630 54,000
1987/06/17 580 615 580 615 24,000
1987/06/16 595 600 579 579 21,000
1987/06/15 600 600 600 600 1,000
1987/06/12 560 590 560 590 13,000
1987/06/11 555 555 549 549 21,000
1987/06/10 550 550 550 550 8,000
1987/06/09 562 562 550 550 22,000
1987/06/08 590 590 558 559 16,000
1987/06/06 591 619 591 591 36,000
1987/06/05 565 615 564 591 75,000
1987/06/04 560 560 560 560 23,000
1987/06/03 517 528 504 528 29,000
1987/06/02 505 517 505 510 7,000
1987/06/01 490 505 490 505 5,000
1987/05/30 480 490 480 490 9,000
1987/05/29 481 485 481 485 5,000
1987/05/27 456 456 456 456 31,000
1987/05/26 450 451 450 451 17,000
1987/05/25 440 442 440 442 71,000
1987/05/23 435 440 435 440 9,000
1987/05/22 435 435 435 435 8,000
1987/05/21 435 435 435 435 15,000
1987/05/19 420 420 420 420 5,000
1987/05/18 418 418 418 418 6,000
1987/05/15 418 418 418 418 3,000
1987/05/12 419 420 419 420 14,000
1987/05/01 420 420 420 420 2,000
1987/04/24 420 420 420 420 2,000
1987/04/16 435 440 435 440 6,000
1987/04/14 440 440 440 440 2,000
1987/04/10 440 445 440 445 3,000
1987/04/08 430 430 430 430 2,000
1987/04/07 425 425 425 425 2,000
1987/04/06 421 421 421 421 15,000
1987/04/03 421 421 421 421 3,000
1987/04/02 420 420 420 420 2,000
1987/03/31 430 430 430 430 2,000
1987/03/26 440 440 440 440 2,000
1987/03/16 444 444 444 444 1,000
1987/03/13 441 445 441 445 6,000
1987/03/12 448 448 445 445 6,000
1987/03/11 450 450 450 450 8,000
1987/03/10 436 436 435 435 3,000
1987/03/06 422 422 422 422 1,000
1987/03/05 416 416 416 416 101,000
1987/03/02 415 416 415 416 4,000
1987/02/28 418 418 415 415 4,000
1987/02/26 421 421 419 419 6,000
1987/02/24 421 421 420 420 2,000
1987/02/20 420 420 420 420 2,000
1987/02/19 420 420 420 420 1,000
1987/02/17 420 420 415 415 6,000
1987/02/16 416 416 416 416 2,000
1987/02/13 416 416 415 415 5,000
1987/02/12 420 420 415 415 12,000
1987/02/10 420 420 420 420 1,000
1987/02/09 420 420 420 420 1,000
1987/02/07 420 420 420 420 1,000
1987/02/06 420 420 420 420 1,000
1987/02/05 440 440 420 420 27,000
1987/02/02 430 450 430 450 4,000
1987/01/31 430 430 430 430 2,000
1987/01/30 422 430 422 430 3,000
1987/01/29 421 421 421 421 2,000
1987/01/28 430 430 421 421 3,000
1987/01/26 421 421 420 420 4,000
1987/01/23 415 415 415 415 4,000
1987/01/16 445 450 445 450 3,000
1987/01/12 450 450 450 450 3,000
1987/01/05 450 450 448 448 4,000

このページの先頭へ