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 |
---|---|---|---|---|---|
1988/12/28 | 840 | 840 | 840 | 840 | 2,000 |
1988/12/27 | 830 | 830 | 822 | 822 | 5,000 |
1988/12/26 | 830 | 830 | 830 | 830 | 2,000 |
1988/12/24 | 837 | 837 | 837 | 837 | 2,000 |
1988/12/23 | 837 | 837 | 837 | 837 | 1,000 |
1988/12/22 | 836 | 836 | 836 | 836 | 1,000 |
1988/12/21 | 850 | 850 | 835 | 835 | 3,000 |
1988/12/20 | 890 | 890 | 860 | 860 | 6,000 |
1988/12/16 | 896 | 896 | 895 | 895 | 2,000 |
1988/12/15 | 895 | 895 | 895 | 895 | 5,000 |
1988/12/14 | 900 | 910 | 900 | 910 | 8,000 |
1988/12/13 | 890 | 890 | 890 | 890 | 2,000 |
1988/12/12 | 900 | 900 | 890 | 890 | 6,000 |
1988/12/09 | 861 | 861 | 861 | 861 | 6,000 |
1988/12/08 | 880 | 880 | 870 | 871 | 7,000 |
1988/12/07 | 838 | 850 | 838 | 850 | 7,000 |
1988/12/06 | 850 | 850 | 848 | 848 | 6,000 |
1988/12/05 | 830 | 850 | 830 | 850 | 3,000 |
1988/12/02 | 850 | 850 | 850 | 850 | 4,000 |
1988/12/01 | 850 | 850 | 850 | 850 | 1,000 |
1988/11/29 | 850 | 850 | 850 | 850 | 2,000 |
1988/11/28 | 850 | 850 | 850 | 850 | 1,000 |
1988/11/25 | 860 | 860 | 860 | 860 | 5,000 |
1988/11/24 | 850 | 880 | 850 | 880 | 14,000 |
1988/11/21 | 871 | 890 | 870 | 880 | 18,000 |
1988/11/18 | 850 | 871 | 850 | 871 | 3,000 |
1988/11/17 | 850 | 850 | 850 | 850 | 1,000 |
1988/11/14 | 890 | 890 | 880 | 880 | 6,000 |
1988/11/11 | 880 | 880 | 880 | 880 | 5,000 |
1988/11/10 | 879 | 880 | 879 | 880 | 4,000 |
1988/11/08 | 910 | 910 | 910 | 910 | 2,000 |
1988/11/07 | 860 | 900 | 860 | 900 | 28,000 |
1988/11/05 | 880 | 880 | 880 | 880 | 3,000 |
1988/11/04 | 850 | 850 | 850 | 850 | 1,000 |
1988/10/31 | 830 | 830 | 830 | 830 | 1,000 |
1988/10/26 | 880 | 890 | 880 | 880 | 5,000 |
1988/10/25 | 880 | 886 | 880 | 886 | 5,000 |
1988/10/24 | 880 | 890 | 880 | 880 | 4,000 |
1988/10/22 | 875 | 880 | 875 | 880 | 2,000 |
1988/10/21 | 875 | 875 | 875 | 875 | 1,000 |
1988/10/20 | 875 | 875 | 875 | 875 | 4,000 |
1988/10/18 | 875 | 886 | 875 | 886 | 26,000 |
1988/10/17 | 871 | 871 | 871 | 871 | 3,000 |
1988/10/13 | 881 | 881 | 881 | 881 | 1,000 |
1988/10/12 | 899 | 899 | 899 | 899 | 1,000 |
1988/10/11 | 900 | 900 | 900 | 900 | 3,000 |
1988/10/07 | 885 | 890 | 885 | 890 | 65,000 |
1988/10/06 | 880 | 890 | 879 | 890 | 7,000 |
1988/10/05 | 890 | 890 | 880 | 890 | 9,000 |
1988/10/04 | 890 | 890 | 890 | 890 | 1,000 |
1988/10/03 | 890 | 890 | 890 | 890 | 1,000 |
1988/09/30 | 890 | 890 | 890 | 890 | 1,000 |
1988/09/29 | 890 | 890 | 890 | 890 | 2,000 |
1988/09/28 | 890 | 890 | 890 | 890 | 4,000 |
1988/09/27 | 911 | 911 | 890 | 900 | 13,000 |
1988/09/26 | 880 | 900 | 879 | 900 | 11,000 |
1988/09/24 | 900 | 900 | 880 | 880 | 6,000 |
1988/09/22 | 880 | 880 | 880 | 880 | 5,000 |
1988/09/21 | 860 | 860 | 860 | 860 | 21,000 |
1988/09/20 | 821 | 825 | 820 | 820 | 7,000 |
1988/09/19 | 810 | 810 | 800 | 810 | 4,000 |
1988/09/16 | 800 | 800 | 800 | 800 | 3,000 |
1988/09/14 | 800 | 800 | 800 | 800 | 3,000 |
1988/09/13 | 800 | 800 | 800 | 800 | 2,000 |
1988/09/12 | 799 | 800 | 799 | 800 | 4,000 |
1988/09/09 | 810 | 810 | 810 | 810 | 1,000 |
1988/09/08 | 840 | 840 | 830 | 830 | 2,000 |
1988/09/06 | 830 | 831 | 830 | 830 | 7,000 |
1988/09/05 | 842 | 842 | 842 | 842 | 3,000 |
1988/09/03 | 841 | 841 | 841 | 841 | 1,000 |
1988/09/02 | 839 | 839 | 829 | 829 | 3,000 |
1988/08/27 | 870 | 870 | 869 | 869 | 2,000 |
1988/08/26 | 880 | 880 | 870 | 870 | 2,000 |
1988/08/25 | 880 | 880 | 880 | 880 | 4,000 |
1988/08/24 | 900 | 900 | 900 | 900 | 1,000 |
1988/08/18 | 905 | 905 | 905 | 905 | 1,000 |
1988/08/17 | 890 | 905 | 890 | 905 | 4,000 |
1988/08/16 | 880 | 881 | 880 | 880 | 4,000 |
1988/08/15 | 880 | 880 | 870 | 880 | 4,000 |
1988/08/11 | 880 | 881 | 880 | 881 | 2,000 |
1988/08/09 | 889 | 890 | 880 | 890 | 12,000 |
1988/08/06 | 905 | 905 | 905 | 905 | 3,000 |
1988/08/04 | 930 | 935 | 930 | 935 | 3,000 |
1988/08/01 | 970 | 971 | 965 | 965 | 13,000 |
1988/07/30 | 910 | 931 | 910 | 931 | 3,000 |
1988/07/29 | 880 | 900 | 880 | 900 | 3,000 |
1988/07/28 | 882 | 882 | 880 | 880 | 3,000 |
1988/07/27 | 880 | 880 | 880 | 880 | 2,000 |
1988/07/26 | 901 | 901 | 895 | 895 | 5,000 |
1988/07/25 | 880 | 881 | 880 | 881 | 2,000 |
1988/07/23 | 880 | 880 | 880 | 880 | 5,000 |
1988/07/22 | 911 | 911 | 910 | 910 | 2,000 |
1988/07/20 | 950 | 950 | 940 | 940 | 3,000 |
1988/07/18 | 940 | 940 | 940 | 940 | 2,000 |
1988/07/15 | 940 | 940 | 940 | 940 | 4,000 |
1988/07/14 | 960 | 975 | 960 | 960 | 13,000 |
1988/07/13 | 974 | 974 | 960 | 970 | 73,000 |
1988/07/12 | 974 | 974 | 974 | 974 | 19,000 |
1988/07/11 | 1,000 | 1,000 | 982 | 982 | 9,000 |
1988/07/08 | 983 | 1,020 | 983 | 1,000 | 40,000 |
1988/07/07 | 979 | 985 | 974 | 978 | 32,000 |
1988/07/06 | 969 | 975 | 966 | 975 | 47,000 |
1988/07/05 | 915 | 970 | 915 | 970 | 16,000 |
1988/07/04 | 907 | 907 | 907 | 907 | 2,000 |
1988/07/02 | 903 | 905 | 903 | 903 | 3,000 |
1988/07/01 | 912 | 912 | 903 | 903 | 12,000 |
1988/06/30 | 911 | 912 | 911 | 912 | 3,000 |
1988/06/29 | 911 | 911 | 911 | 911 | 1,000 |
1988/06/28 | 950 | 950 | 950 | 950 | 1,000 |
1988/06/27 | 951 | 960 | 950 | 950 | 4,000 |
1988/06/25 | 932 | 950 | 930 | 950 | 6,000 |
1988/06/24 | 940 | 955 | 930 | 932 | 16,000 |
1988/06/23 | 949 | 950 | 930 | 940 | 19,000 |
1988/06/22 | 950 | 950 | 940 | 950 | 6,000 |
1988/06/21 | 960 | 960 | 950 | 950 | 3,000 |
1988/06/20 | 969 | 970 | 949 | 950 | 7,000 |
1988/06/17 | 972 | 974 | 970 | 974 | 14,000 |
1988/06/16 | 973 | 973 | 973 | 973 | 1,000 |
1988/06/15 | 978 | 978 | 978 | 978 | 3,000 |
1988/06/14 | 939 | 980 | 939 | 980 | 5,000 |
1988/06/13 | 980 | 980 | 980 | 980 | 1,000 |
1988/06/09 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1988/06/07 | 970 | 1,000 | 965 | 1,000 | 17,000 |
1988/06/06 | 980 | 980 | 980 | 980 | 8,000 |
1988/06/04 | 990 | 990 | 990 | 990 | 6,000 |
1988/06/03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1988/06/01 | 1,000 | 1,010 | 993 | 1,010 | 13,000 |
1988/05/31 | 990 | 993 | 990 | 992 | 6,000 |
1988/05/30 | 992 | 992 | 991 | 991 | 3,000 |
1988/05/28 | 992 | 992 | 992 | 992 | 1,000 |
1988/05/27 | 988 | 993 | 988 | 991 | 5,000 |
1988/05/27 | 1 -> 1.05 分割 | ||||
1988/05/26 | 999 | 1,040 | 995 | 1,040 | 17,000 |
1988/05/25 | 1,010 | 1,010 | 999 | 999 | 8,000 |
1988/05/24 | 1,010 | 1,040 | 1,010 | 1,010 | 11,000 |
1988/05/23 | 1,000 | 1,030 | 990 | 1,030 | 15,000 |
1988/05/20 | 1,040 | 1,040 | 1,020 | 1,020 | 18,000 |
1988/05/19 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 |
1988/05/18 | 1,040 | 1,040 | 1,020 | 1,040 | 15,000 |
1988/05/17 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
1988/05/16 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 |
1988/05/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1988/05/12 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
1988/05/11 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 |
1988/05/10 | 1,040 | 1,050 | 1,040 | 1,040 | 5,000 |
1988/05/09 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
1988/05/07 | 1,050 | 1,050 | 1,020 | 1,050 | 9,000 |
1988/05/06 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 |
1988/05/02 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
1988/04/30 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 |
1988/04/28 | 1,060 | 1,100 | 1,060 | 1,060 | 11,000 |
1988/04/27 | 1,100 | 1,120 | 1,050 | 1,050 | 25,000 |
1988/04/26 | 1,170 | 1,180 | 1,060 | 1,090 | 38,000 |
1988/04/22 | 998 | 1,020 | 995 | 1,020 | 42,000 |
1988/04/21 | 933 | 999 | 933 | 998 | 26,000 |
1988/04/20 | 935 | 943 | 935 | 936 | 21,000 |
1988/04/19 | 935 | 935 | 914 | 914 | 5,000 |
1988/04/18 | 920 | 938 | 920 | 938 | 7,000 |
1988/04/15 | 900 | 900 | 900 | 900 | 2,000 |
1988/04/14 | 919 | 919 | 919 | 919 | 5,000 |
1988/04/13 | 929 | 929 | 929 | 929 | 2,000 |
1988/04/08 | 929 | 935 | 929 | 930 | 15,000 |
1988/04/07 | 959 | 959 | 959 | 959 | 1,000 |
1988/04/06 | 940 | 960 | 940 | 960 | 5,000 |
1988/04/05 | 960 | 960 | 950 | 950 | 20,000 |
1988/04/04 | 970 | 975 | 960 | 960 | 23,000 |
1988/04/02 | 920 | 926 | 920 | 926 | 4,000 |
1988/04/01 | 920 | 920 | 900 | 920 | 18,000 |
1988/03/31 | 890 | 890 | 890 | 890 | 2,000 |
1988/03/26 | 920 | 920 | 920 | 920 | 5,000 |
1988/03/24 | 908 | 920 | 908 | 920 | 9,000 |
1988/03/23 | 918 | 918 | 908 | 908 | 5,000 |
1988/03/22 | 949 | 949 | 949 | 949 | 1,000 |
1988/03/18 | 950 | 950 | 950 | 950 | 6,000 |
1988/03/17 | 911 | 911 | 900 | 900 | 22,000 |
1988/03/16 | 890 | 890 | 880 | 881 | 16,000 |
1988/03/14 | 965 | 965 | 950 | 950 | 14,000 |
1988/03/11 | 951 | 965 | 951 | 965 | 17,000 |
1988/03/10 | 910 | 911 | 905 | 905 | 20,000 |
1988/03/09 | 879 | 880 | 879 | 880 | 3,000 |
1988/03/08 | 871 | 871 | 871 | 871 | 1,000 |
1988/03/07 | 870 | 870 | 870 | 870 | 3,000 |
1988/03/05 | 880 | 880 | 880 | 880 | 1,000 |
1988/03/04 | 880 | 880 | 862 | 862 | 16,000 |
1988/03/03 | 880 | 885 | 870 | 870 | 11,000 |
1988/03/02 | 880 | 880 | 865 | 865 | 10,000 |
1988/03/01 | 860 | 862 | 860 | 862 | 6,000 |
1988/02/29 | 865 | 865 | 860 | 860 | 7,000 |
1988/02/26 | 860 | 880 | 860 | 880 | 6,000 |
1988/02/24 | 860 | 860 | 859 | 860 | 9,000 |
1988/02/23 | 880 | 880 | 860 | 860 | 5,000 |
1988/02/22 | 880 | 880 | 880 | 880 | 15,000 |
1988/02/19 | 883 | 890 | 883 | 890 | 8,000 |
1988/02/18 | 879 | 880 | 877 | 880 | 16,000 |
1988/02/17 | 886 | 887 | 880 | 880 | 4,000 |
1988/02/16 | 899 | 899 | 899 | 899 | 3,000 |
1988/02/12 | 919 | 919 | 899 | 900 | 5,000 |
1988/02/10 | 910 | 920 | 910 | 920 | 3,000 |
1988/02/09 | 920 | 931 | 920 | 930 | 6,000 |
1988/02/08 | 932 | 932 | 931 | 931 | 5,000 |
1988/02/06 | 902 | 914 | 902 | 914 | 2,000 |
1988/02/05 | 903 | 920 | 901 | 901 | 15,000 |
1988/02/04 | 870 | 873 | 870 | 873 | 3,000 |
1988/02/03 | 850 | 853 | 849 | 853 | 4,000 |
1988/02/02 | 850 | 850 | 850 | 850 | 2,000 |
1988/02/01 | 857 | 857 | 840 | 840 | 9,000 |
1988/01/30 | 859 | 859 | 859 | 859 | 1,000 |
1988/01/29 | 869 | 869 | 869 | 869 | 1,000 |
1988/01/28 | 880 | 880 | 870 | 870 | 11,000 |
1988/01/26 | 791 | 815 | 791 | 815 | 5,000 |
1988/01/25 | 780 | 786 | 773 | 773 | 19,000 |
1988/01/23 | 780 | 780 | 779 | 779 | 3,000 |
1988/01/22 | 806 | 810 | 780 | 780 | 10,000 |
1988/01/20 | 826 | 826 | 826 | 826 | 1,000 |
1988/01/19 | 826 | 826 | 826 | 826 | 1,000 |
1988/01/18 | 830 | 830 | 830 | 830 | 4,000 |
1988/01/14 | 826 | 826 | 826 | 826 | 1,000 |
1988/01/12 | 845 | 846 | 845 | 846 | 5,000 |
1988/01/11 | 826 | 846 | 825 | 845 | 6,000 |
1988/01/08 | 775 | 805 | 775 | 805 | 6,000 |
1988/01/07 | 771 | 777 | 770 | 775 | 7,000 |
1988/01/06 | 770 | 770 | 770 | 770 | 3,000 |
1988/01/04 | 811 | 811 | 805 | 805 | 2,000 |