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 |
---|---|---|---|---|---|
1995/12/29 | 905 | 905 | 905 | 905 | 1,000 |
1995/12/28 | 915 | 915 | 905 | 915 | 25,000 |
1995/12/27 | 910 | 915 | 900 | 905 | 33,000 |
1995/12/26 | 935 | 935 | 900 | 915 | 52,000 |
1995/12/25 | 900 | 960 | 899 | 935 | 114,000 |
1995/12/22 | 850 | 880 | 847 | 880 | 62,000 |
1995/12/21 | 830 | 840 | 825 | 840 | 32,000 |
1995/12/20 | 809 | 830 | 800 | 820 | 22,000 |
1995/12/19 | 821 | 821 | 790 | 800 | 8,000 |
1995/12/18 | 840 | 840 | 821 | 821 | 8,000 |
1995/12/15 | 801 | 820 | 801 | 810 | 7,000 |
1995/12/14 | 800 | 810 | 800 | 800 | 6,000 |
1995/12/13 | 830 | 830 | 800 | 800 | 17,000 |
1995/12/12 | 800 | 840 | 800 | 800 | 40,000 |
1995/12/11 | 798 | 798 | 797 | 798 | 18,000 |
1995/12/08 | 789 | 795 | 789 | 795 | 6,000 |
1995/12/07 | 795 | 795 | 795 | 795 | 3,000 |
1995/12/06 | 805 | 805 | 798 | 798 | 5,000 |
1995/12/05 | 800 | 806 | 800 | 806 | 8,000 |
1995/12/04 | 799 | 800 | 785 | 800 | 14,000 |
1995/12/01 | 770 | 800 | 760 | 800 | 10,000 |
1995/11/30 | 775 | 775 | 760 | 770 | 8,000 |
1995/11/29 | 747 | 760 | 747 | 760 | 9,000 |
1995/11/28 | 730 | 737 | 730 | 737 | 4,000 |
1995/11/27 | 737 | 737 | 737 | 737 | 2,000 |
1995/11/24 | 740 | 740 | 740 | 740 | 4,000 |
1995/11/22 | 765 | 765 | 740 | 740 | 5,000 |
1995/11/20 | 770 | 770 | 765 | 765 | 12,000 |
1995/11/17 | 770 | 771 | 770 | 770 | 8,000 |
1995/11/16 | 765 | 770 | 765 | 770 | 2,000 |
1995/11/15 | 799 | 799 | 775 | 775 | 16,000 |
1995/11/14 | 800 | 800 | 780 | 780 | 7,000 |
1995/11/10 | 800 | 805 | 800 | 800 | 6,000 |
1995/11/09 | 800 | 800 | 800 | 800 | 9,000 |
1995/11/08 | 795 | 800 | 795 | 800 | 7,000 |
1995/11/07 | 790 | 795 | 780 | 795 | 11,000 |
1995/11/06 | 780 | 800 | 780 | 800 | 19,000 |
1995/11/02 | 770 | 782 | 770 | 780 | 14,000 |
1995/11/01 | 765 | 770 | 765 | 770 | 17,000 |
1995/10/31 | 765 | 770 | 765 | 770 | 3,000 |
1995/10/30 | 791 | 794 | 790 | 794 | 4,000 |
1995/10/27 | 790 | 790 | 780 | 790 | 21,000 |
1995/10/26 | 840 | 849 | 810 | 810 | 22,000 |
1995/10/25 | 829 | 849 | 829 | 840 | 38,000 |
1995/10/24 | 829 | 830 | 820 | 829 | 26,000 |
1995/10/23 | 770 | 830 | 765 | 830 | 35,000 |
1995/10/20 | 760 | 770 | 759 | 770 | 26,000 |
1995/10/19 | 765 | 765 | 756 | 756 | 31,000 |
1995/10/18 | 770 | 770 | 755 | 760 | 16,000 |
1995/10/17 | 765 | 770 | 765 | 768 | 26,000 |
1995/10/16 | 780 | 780 | 751 | 760 | 47,000 |
1995/10/13 | 731 | 790 | 731 | 770 | 77,000 |
1995/10/12 | 671 | 730 | 671 | 730 | 18,000 |
1995/10/11 | 670 | 671 | 670 | 671 | 19,000 |
1995/10/09 | 656 | 671 | 656 | 671 | 17,000 |
1995/10/06 | 670 | 670 | 650 | 650 | 10,000 |
1995/10/05 | 668 | 668 | 668 | 668 | 1,000 |
1995/10/04 | 671 | 671 | 668 | 671 | 11,000 |
1995/10/03 | 656 | 691 | 656 | 671 | 31,000 |
1995/10/02 | 650 | 650 | 650 | 650 | 3,000 |
1995/09/28 | 650 | 650 | 650 | 650 | 7,000 |
1995/09/27 | 650 | 650 | 650 | 650 | 1,000 |
1995/09/26 | 650 | 650 | 650 | 650 | 5,000 |
1995/09/25 | 650 | 650 | 650 | 650 | 3,000 |
1995/09/22 | 660 | 660 | 660 | 660 | 2,000 |
1995/09/21 | 670 | 670 | 660 | 660 | 9,000 |
1995/09/20 | 671 | 675 | 670 | 670 | 9,000 |
1995/09/19 | 675 | 678 | 675 | 675 | 23,000 |
1995/09/18 | 670 | 680 | 670 | 675 | 12,000 |
1995/09/14 | 660 | 665 | 650 | 665 | 20,000 |
1995/09/12 | 660 | 660 | 640 | 650 | 8,000 |
1995/09/11 | 630 | 660 | 630 | 660 | 5,000 |
1995/09/08 | 620 | 625 | 620 | 625 | 4,000 |
1995/09/07 | 615 | 615 | 615 | 615 | 6,000 |
1995/09/06 | 650 | 655 | 650 | 655 | 4,000 |
1995/09/05 | 640 | 659 | 620 | 659 | 17,000 |
1995/09/04 | 650 | 660 | 650 | 660 | 19,000 |
1995/09/01 | 595 | 600 | 595 | 600 | 2,000 |
1995/08/31 | 600 | 600 | 595 | 595 | 11,000 |
1995/08/30 | 600 | 600 | 600 | 600 | 8,000 |
1995/08/29 | 585 | 590 | 581 | 590 | 17,000 |
1995/08/28 | 580 | 580 | 580 | 580 | 3,000 |
1995/08/25 | 580 | 580 | 580 | 580 | 5,000 |
1995/08/24 | 558 | 568 | 558 | 568 | 4,000 |
1995/08/23 | 568 | 568 | 568 | 568 | 1,000 |
1995/08/18 | 580 | 580 | 568 | 568 | 3,000 |
1995/08/17 | 580 | 580 | 580 | 580 | 2,000 |
1995/08/16 | 580 | 590 | 580 | 590 | 6,000 |
1995/08/15 | 567 | 567 | 567 | 567 | 3,000 |
1995/08/14 | 580 | 580 | 567 | 567 | 3,000 |
1995/08/09 | 580 | 580 | 580 | 580 | 1,000 |
1995/08/08 | 580 | 580 | 580 | 580 | 7,000 |
1995/07/31 | 579 | 580 | 579 | 580 | 5,000 |
1995/07/27 | 579 | 579 | 579 | 579 | 4,000 |
1995/07/25 | 579 | 580 | 579 | 580 | 2,000 |
1995/07/20 | 588 | 588 | 588 | 588 | 1,000 |
1995/07/19 | 590 | 590 | 590 | 590 | 4,000 |
1995/07/18 | 596 | 596 | 596 | 596 | 4,000 |
1995/07/17 | 596 | 596 | 596 | 596 | 2,000 |
1995/07/14 | 581 | 581 | 581 | 581 | 2,000 |
1995/07/13 | 580 | 580 | 580 | 580 | 2,000 |
1995/07/12 | 560 | 560 | 560 | 560 | 3,000 |
1995/07/11 | 580 | 589 | 579 | 580 | 9,000 |
1995/07/10 | 560 | 560 | 560 | 560 | 2,000 |
1995/07/07 | 560 | 560 | 560 | 560 | 1,000 |
1995/07/06 | 550 | 550 | 550 | 550 | 1,000 |
1995/07/05 | 550 | 550 | 550 | 550 | 1,000 |
1995/07/03 | 560 | 560 | 560 | 560 | 2,000 |
1995/06/28 | 560 | 560 | 560 | 560 | 1,000 |
1995/06/23 | 560 | 560 | 560 | 560 | 3,000 |
1995/06/19 | 560 | 560 | 560 | 560 | 4,000 |
1995/06/16 | 561 | 561 | 561 | 561 | 2,000 |
1995/06/15 | 560 | 560 | 560 | 560 | 1,000 |
1995/06/13 | 560 | 560 | 560 | 560 | 1,000 |
1995/06/12 | 566 | 566 | 566 | 566 | 2,000 |
1995/06/09 | 565 | 565 | 565 | 565 | 1,000 |
1995/06/08 | 565 | 565 | 565 | 565 | 1,000 |
1995/06/07 | 560 | 565 | 560 | 565 | 14,000 |
1995/06/06 | 556 | 556 | 556 | 556 | 5,000 |
1995/06/05 | 555 | 566 | 555 | 566 | 2,000 |
1995/06/02 | 555 | 555 | 555 | 555 | 11,000 |
1995/06/01 | 550 | 550 | 550 | 550 | 1,000 |
1995/05/30 | 550 | 550 | 550 | 550 | 4,000 |
1995/05/29 | 550 | 550 | 550 | 550 | 2,000 |
1995/05/25 | 530 | 530 | 530 | 530 | 3,000 |
1995/05/23 | 530 | 530 | 530 | 530 | 6,000 |
1995/05/22 | 530 | 530 | 530 | 530 | 3,000 |
1995/05/19 | 561 | 561 | 560 | 560 | 3,000 |
1995/05/17 | 560 | 560 | 560 | 560 | 1,000 |
1995/05/16 | 550 | 550 | 550 | 550 | 2,000 |
1995/05/10 | 530 | 530 | 530 | 530 | 3,000 |
1995/05/02 | 530 | 540 | 530 | 540 | 6,000 |
1995/04/25 | 520 | 520 | 520 | 520 | 3,000 |
1995/04/24 | 520 | 520 | 520 | 520 | 2,000 |
1995/04/21 | 520 | 520 | 520 | 520 | 1,000 |
1995/04/14 | 540 | 540 | 540 | 540 | 3,000 |
1995/04/11 | 539 | 540 | 539 | 540 | 3,000 |
1995/04/06 | 530 | 530 | 520 | 520 | 3,000 |
1995/04/05 | 525 | 525 | 520 | 520 | 8,000 |
1995/03/30 | 520 | 525 | 520 | 525 | 2,000 |
1995/03/24 | 520 | 520 | 520 | 520 | 10,000 |
1995/03/22 | 520 | 520 | 520 | 520 | 4,000 |
1995/03/17 | 540 | 540 | 540 | 540 | 1,000 |
1995/03/09 | 550 | 560 | 550 | 550 | 4,000 |
1995/03/08 | 550 | 550 | 550 | 550 | 1,000 |
1995/03/06 | 558 | 558 | 558 | 558 | 1,000 |
1995/03/02 | 558 | 558 | 558 | 558 | 4,000 |
1995/02/28 | 598 | 598 | 598 | 598 | 2,000 |
1995/02/24 | 599 | 599 | 599 | 599 | 3,000 |
1995/02/07 | 599 | 599 | 599 | 599 | 2,000 |
1995/02/06 | 600 | 600 | 599 | 599 | 7,000 |
1995/01/31 | 605 | 605 | 605 | 605 | 3,000 |
1995/01/30 | 605 | 605 | 605 | 605 | 2,000 |
1995/01/25 | 610 | 610 | 610 | 610 | 6,000 |
1995/01/24 | 610 | 610 | 610 | 610 | 1,000 |
1995/01/19 | 620 | 620 | 620 | 620 | 2,000 |
1995/01/18 | 630 | 630 | 620 | 620 | 5,000 |
1995/01/06 | 627 | 627 | 623 | 623 | 2,000 |