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
1989/12/29 1,200 1,200 1,200 1,200 4,000
1989/12/28 1,170 1,200 1,160 1,200 6,000
1989/12/27 1,160 1,160 1,150 1,150 5,000
1989/12/26 1,180 1,180 1,160 1,160 12,000
1989/12/25 1,180 1,180 1,160 1,160 22,000
1989/12/20 1,200 1,200 1,180 1,180 32,000
1989/12/19 1,200 1,200 1,190 1,200 23,000
1989/12/18 1,200 1,200 1,200 1,200 10,000
1989/12/14 1,200 1,200 1,190 1,190 6,000
1989/12/13 1,200 1,200 1,200 1,200 4,000
1989/12/12 1,200 1,240 1,200 1,200 10,000
1989/12/11 1,190 1,200 1,180 1,200 14,000
1989/12/07 1,180 1,180 1,170 1,180 4,000
1989/12/06 1,180 1,180 1,170 1,170 8,000
1989/12/05 1,180 1,180 1,170 1,170 10,000
1989/12/04 1,200 1,200 1,190 1,190 3,000
1989/12/01 1,190 1,200 1,190 1,200 11,000
1989/11/29 1,180 1,180 1,180 1,180 3,000
1989/11/28 1,190 1,190 1,170 1,170 6,000
1989/11/27 1,180 1,180 1,170 1,180 10,000
1989/11/24 1,200 1,200 1,170 1,200 13,000
1989/11/22 1,200 1,200 1,200 1,200 4,000
1989/11/20 1,180 1,180 1,170 1,170 13,000
1989/11/17 1,180 1,180 1,180 1,180 12,000
1989/11/16 1,180 1,180 1,180 1,180 7,000
1989/11/15 1,180 1,180 1,180 1,180 13,000
1989/11/14 1,180 1,180 1,180 1,180 9,000
1989/11/10 1,190 1,200 1,180 1,180 11,000
1989/11/09 1,180 1,180 1,180 1,180 4,000
1989/11/08 1,180 1,180 1,160 1,170 7,000
1989/11/07 1,180 1,180 1,180 1,180 1,000
1989/11/06 1,170 1,170 1,170 1,170 7,000
1989/11/01 1,180 1,180 1,180 1,180 1,000
1989/10/31 1,170 1,170 1,170 1,170 8,000
1989/10/30 1,180 1,190 1,170 1,170 14,000
1989/10/27 1,190 1,190 1,190 1,190 7,000
1989/10/26 1,240 1,250 1,240 1,250 11,000
1989/10/25 1,250 1,250 1,240 1,250 11,000
1989/10/24 1,230 1,250 1,210 1,250 26,000
1989/10/23 1,230 1,250 1,210 1,230 32,000
1989/10/20 1,200 1,200 1,180 1,180 18,000
1989/10/19 1,230 1,230 1,200 1,200 18,000
1989/10/18 1,230 1,230 1,220 1,220 7,000
1989/10/17 1,220 1,280 1,220 1,230 9,000
1989/10/16 1,240 1,250 1,240 1,240 17,000
1989/10/13 1,230 1,290 1,220 1,260 33,000
1989/10/12 1,300 1,300 1,250 1,250 20,000
1989/10/11 1,360 1,360 1,300 1,300 65,000
1989/10/09 1,370 1,400 1,350 1,350 127,000
1989/10/06 1,340 1,350 1,320 1,350 248,000
1989/10/05 1,260 1,300 1,240 1,300 77,000
1989/10/04 1,250 1,270 1,250 1,270 44,000
1989/10/03 1,180 1,270 1,170 1,270 84,000
1989/10/02 1,170 1,200 1,160 1,200 65,000
1989/09/29 1,080 1,200 1,080 1,160 74,000
1989/09/28 1,050 1,080 1,050 1,080 6,000
1989/09/27 1,050 1,080 1,040 1,040 16,000
1989/09/26 1,070 1,080 1,040 1,040 17,000
1989/09/25 1,080 1,080 1,060 1,080 6,000
1989/09/22 1,100 1,100 1,030 1,090 56,000
1989/09/21 1,060 1,100 1,060 1,090 57,000
1989/09/20 1,040 1,050 1,020 1,050 24,000
1989/09/19 990 1,030 990 1,020 26,000
1989/09/18 970 990 970 988 19,000
1989/09/14 970 970 970 970 1,000
1989/09/12 970 980 965 980 6,000
1989/09/11 970 970 970 970 2,000
1989/09/08 950 951 950 950 14,000
1989/09/07 976 976 960 960 13,000
1989/09/06 976 976 975 976 4,000
1989/09/05 976 976 976 976 2,000
1989/09/04 996 997 975 975 16,000
1989/09/01 989 989 979 979 15,000
1989/08/31 981 989 980 989 15,000
1989/08/30 981 990 981 985 10,000
1989/08/29 983 990 980 990 16,000
1989/08/28 980 983 980 983 2,000
1989/08/25 981 985 976 985 13,000
1989/08/24 980 980 976 980 8,000
1989/08/23 975 985 975 985 3,000
1989/08/22 975 985 975 975 11,000
1989/08/21 976 976 970 975 4,000
1989/08/18 980 985 975 985 4,000
1989/08/17 975 980 975 980 8,000
1989/08/16 975 975 975 975 4,000
1989/08/15 970 975 970 975 17,000
1989/08/14 960 970 960 970 7,000
1989/08/11 945 960 945 960 11,000
1989/08/10 950 955 940 955 8,000
1989/08/09 957 957 950 950 3,000
1989/08/08 959 960 959 960 6,000
1989/08/04 960 960 960 960 4,000
1989/08/03 931 950 930 950 11,000
1989/08/02 930 950 930 950 25,000
1989/08/01 950 950 940 940 3,000
1989/07/31 931 940 930 940 64,000
1989/07/28 920 930 920 930 16,000
1989/07/26 915 930 915 920 9,000
1989/07/24 935 935 935 935 1,000
1989/07/21 940 940 940 940 1,000
1989/07/20 940 940 940 940 2,000
1989/07/19 945 945 945 945 1,000
1989/07/18 940 945 940 940 21,000
1989/07/14 945 945 940 940 6,000
1989/07/13 942 945 930 945 20,000
1989/07/12 941 941 941 941 10,000
1989/07/11 940 941 940 941 6,000
1989/07/10 939 939 939 939 5,000
1989/07/07 916 920 915 920 15,000
1989/07/06 917 920 917 919 62,000
1989/07/05 911 918 911 918 7,000
1989/07/04 910 910 910 910 2,000
1989/07/03 920 920 920 920 3,000
1989/06/30 906 920 906 920 7,000
1989/06/29 906 910 901 910 15,000
1989/06/28 906 906 905 905 4,000
1989/06/27 906 906 906 906 1,000
1989/06/26 905 906 896 906 53,000
1989/06/23 906 910 900 910 33,000
1989/06/22 906 906 906 906 3,000
1989/06/21 910 915 908 908 15,000
1989/06/20 910 910 905 905 3,000
1989/06/19 907 910 907 910 9,000
1989/06/16 907 910 907 908 7,000
1989/06/15 920 920 910 911 23,000
1989/06/14 905 910 905 910 18,000
1989/06/13 907 907 907 907 8,000
1989/06/12 907 907 907 907 4,000
1989/06/09 920 920 908 910 7,000
1989/06/08 905 910 905 910 6,000
1989/06/06 899 910 898 910 3,000
1989/06/05 910 910 909 910 11,000
1989/06/02 905 910 905 910 80,000
1989/06/01 905 905 905 905 14,000
1989/05/31 903 905 903 905 6,000
1989/05/30 904 905 904 905 7,000
1989/05/29 905 905 904 904 2,000
1989/05/26 892 905 891 905 5,000
1989/05/25 891 891 891 891 2,000
1989/05/24 897 897 897 897 1,000
1989/05/23 905 905 896 896 4,000
1989/05/22 905 910 905 905 8,000
1989/05/19 891 905 891 905 13,000
1989/05/18 910 910 891 891 6,000
1989/05/17 900 910 900 910 8,000
1989/05/16 910 910 890 890 8,000
1989/05/15 920 920 900 910 7,000
1989/05/12 911 911 911 911 4,000
1989/05/11 911 911 906 910 6,000
1989/05/10 911 911 910 911 14,000
1989/05/09 917 920 910 910 14,000
1989/05/08 893 910 893 910 10,000
1989/05/02 880 890 880 890 17,000
1989/04/28 880 880 880 880 1,000
1989/04/27 880 890 880 890 10,000
1989/04/26 890 890 890 890 3,000
1989/04/25 850 880 850 880 8,000
1989/04/24 870 870 870 870 1,000
1989/04/21 870 870 870 870 3,000
1989/04/19 870 870 870 870 5,000
1989/04/18 860 860 860 860 10,000
1989/04/17 870 870 860 860 3,000
1989/04/11 871 871 863 863 3,000
1989/04/10 880 880 880 880 3,000
1989/04/07 878 880 878 880 8,000
1989/04/06 880 880 880 880 7,000
1989/04/05 870 880 870 880 6,000
1989/04/04 880 880 880 880 5,000
1989/03/30 860 860 850 855 14,000
1989/03/27 860 860 860 860 10,000
1989/03/24 880 880 880 880 5,000
1989/03/23 880 880 880 880 5,000
1989/03/22 880 880 880 880 3,000
1989/03/20 880 880 880 880 4,000
1989/03/17 880 880 880 880 5,000
1989/03/16 880 895 880 895 33,000
1989/03/15 880 880 880 880 5,000
1989/03/13 880 880 880 880 3,000
1989/03/10 890 900 890 900 9,000
1989/03/09 890 890 890 890 6,000
1989/03/08 890 890 890 890 17,000
1989/03/07 885 900 885 900 3,000
1989/03/06 890 890 890 890 1,000
1989/03/03 890 890 890 890 2,000
1989/03/01 900 900 870 890 11,000
1989/02/28 900 900 900 900 3,000
1989/02/27 910 910 910 910 1,000
1989/02/23 900 925 900 925 14,000
1989/02/22 900 910 900 910 5,000
1989/02/21 890 920 890 890 34,000
1989/02/20 890 910 890 910 30,000
1989/02/17 900 900 900 900 1,000
1989/02/16 890 903 885 903 14,000
1989/02/15 910 910 889 900 9,000
1989/02/14 900 910 900 900 33,000
1989/02/13 900 900 900 900 7,000
1989/02/10 869 900 869 900 14,000
1989/02/09 880 880 870 870 5,000
1989/02/08 890 890 890 890 1,000
1989/02/07 890 890 880 890 9,000
1989/02/06 890 890 890 890 6,000
1989/02/03 910 910 900 910 17,000
1989/02/02 910 915 900 915 8,000
1989/02/01 911 911 911 911 7,000
1989/01/31 921 921 911 911 5,000
1989/01/30 939 940 921 921 11,000
1989/01/28 890 940 890 940 20,000
1989/01/27 860 880 860 880 12,000
1989/01/26 850 860 850 860 6,000
1989/01/25 840 841 835 841 15,000
1989/01/24 840 840 830 830 11,000
1989/01/23 830 850 830 840 28,000
1989/01/20 841 841 840 840 2,000
1989/01/19 860 860 840 840 2,000
1989/01/18 850 850 850 850 1,000
1989/01/17 850 850 830 830 6,000
1989/01/13 850 850 840 840 2,000
1989/01/11 840 850 840 850 6,000
1989/01/10 850 850 850 850 5,000
1989/01/09 855 855 855 855 2,000
1989/01/06 855 855 855 855 2,000
1989/01/05 850 850 850 850 3,000
1989/01/04 850 850 850 850 1,000

このページの先頭へ