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 |
---|---|---|---|---|---|
1997/12/25 | 485 | 485 | 485 | 485 | 6,000 |
1997/12/24 | 485 | 485 | 485 | 485 | 3,000 |
1997/12/22 | 485 | 485 | 485 | 485 | 5,000 |
1997/12/19 | 485 | 486 | 485 | 485 | 14,000 |
1997/12/18 | 485 | 485 | 485 | 485 | 2,000 |
1997/12/17 | 490 | 490 | 490 | 490 | 1,000 |
1997/12/15 | 490 | 490 | 490 | 490 | 6,000 |
1997/12/12 | 495 | 495 | 495 | 495 | 3,000 |
1997/12/10 | 500 | 500 | 495 | 495 | 10,000 |
1997/12/09 | 550 | 550 | 550 | 550 | 5,000 |
1997/12/04 | 565 | 565 | 565 | 565 | 10,000 |
1997/12/03 | 566 | 566 | 566 | 566 | 3,000 |
1997/11/28 | 567 | 567 | 567 | 567 | 14,000 |
1997/11/27 | 567 | 567 | 567 | 567 | 11,000 |
1997/11/21 | 570 | 570 | 570 | 570 | 6,000 |
1997/11/20 | 570 | 570 | 570 | 570 | 10,000 |
1997/11/19 | 558 | 570 | 558 | 570 | 10,000 |
1997/11/18 | 578 | 578 | 578 | 578 | 10,000 |
1997/11/14 | 579 | 579 | 579 | 579 | 4,000 |
1997/11/12 | 580 | 580 | 580 | 580 | 2,000 |
1997/11/07 | 598 | 598 | 598 | 598 | 4,000 |
1997/11/05 | 600 | 600 | 600 | 600 | 1,000 |
1997/10/31 | 600 | 600 | 600 | 600 | 1,000 |
1997/10/30 | 600 | 600 | 600 | 600 | 10,000 |
1997/10/24 | 599 | 599 | 599 | 599 | 2,000 |
1997/10/17 | 580 | 600 | 580 | 600 | 4,000 |
1997/10/16 | 595 | 595 | 595 | 595 | 2,000 |
1997/10/15 | 600 | 600 | 600 | 600 | 3,000 |
1997/10/09 | 610 | 610 | 610 | 610 | 2,000 |
1997/10/01 | 615 | 615 | 610 | 610 | 4,000 |
1997/09/30 | 615 | 615 | 615 | 615 | 3,000 |
1997/09/29 | 620 | 620 | 620 | 620 | 1,000 |
1997/09/26 | 635 | 635 | 635 | 635 | 2,000 |
1997/09/25 | 636 | 636 | 636 | 636 | 9,000 |
1997/09/24 | 636 | 636 | 636 | 636 | 2,000 |
1997/09/22 | 649 | 649 | 640 | 640 | 6,000 |
1997/09/18 | 650 | 650 | 650 | 650 | 5,000 |
1997/09/09 | 640 | 640 | 640 | 640 | 1,000 |
1997/09/05 | 640 | 640 | 640 | 640 | 2,000 |
1997/09/04 | 651 | 651 | 651 | 651 | 6,000 |
1997/09/03 | 645 | 651 | 645 | 651 | 4,000 |
1997/09/02 | 651 | 651 | 651 | 651 | 1,000 |
1997/09/01 | 645 | 650 | 645 | 650 | 11,000 |
1997/08/28 | 640 | 640 | 640 | 640 | 1,000 |
1997/08/25 | 650 | 650 | 650 | 650 | 6,000 |
1997/08/21 | 650 | 650 | 640 | 640 | 6,000 |
1997/08/15 | 648 | 648 | 648 | 648 | 1,000 |
1997/08/13 | 650 | 650 | 650 | 650 | 5,000 |
1997/08/12 | 640 | 640 | 640 | 640 | 1,000 |
1997/08/11 | 640 | 648 | 640 | 648 | 3,000 |
1997/08/07 | 649 | 649 | 649 | 649 | 1,000 |
1997/08/01 | 635 | 650 | 635 | 650 | 4,000 |
1997/07/31 | 635 | 650 | 635 | 650 | 3,000 |
1997/07/30 | 645 | 645 | 645 | 645 | 1,000 |
1997/07/29 | 655 | 655 | 655 | 655 | 5,000 |
1997/07/25 | 639 | 655 | 639 | 655 | 6,000 |
1997/07/24 | 640 | 640 | 640 | 640 | 2,000 |
1997/07/23 | 650 | 650 | 650 | 650 | 4,000 |
1997/07/22 | 650 | 650 | 650 | 650 | 2,000 |
1997/07/14 | 660 | 660 | 660 | 660 | 2,000 |
1997/07/09 | 670 | 670 | 670 | 670 | 1,000 |
1997/07/08 | 651 | 670 | 651 | 651 | 4,000 |
1997/07/04 | 631 | 631 | 631 | 631 | 5,000 |
1997/07/02 | 628 | 628 | 628 | 628 | 10,000 |
1997/07/01 | 622 | 622 | 622 | 622 | 2,000 |
1997/06/30 | 618 | 618 | 618 | 618 | 1,000 |
1997/06/25 | 616 | 616 | 616 | 616 | 1,000 |
1997/06/24 | 616 | 616 | 616 | 616 | 3,000 |
1997/06/23 | 626 | 626 | 626 | 626 | 5,000 |
1997/06/20 | 620 | 620 | 620 | 620 | 1,000 |
1997/06/12 | 636 | 636 | 636 | 636 | 1,000 |
1997/06/11 | 630 | 630 | 630 | 630 | 1,000 |
1997/06/10 | 655 | 655 | 655 | 655 | 2,000 |
1997/06/06 | 655 | 655 | 655 | 655 | 5,000 |
1997/06/05 | 670 | 670 | 649 | 649 | 37,000 |
1997/06/04 | 690 | 690 | 680 | 680 | 4,000 |
1997/06/03 | 670 | 670 | 670 | 670 | 5,000 |
1997/06/02 | 650 | 650 | 650 | 650 | 1,000 |
1997/05/30 | 615 | 615 | 615 | 615 | 2,000 |
1997/05/29 | 600 | 600 | 600 | 600 | 3,000 |
1997/05/26 | 562 | 562 | 562 | 562 | 2,000 |
1997/05/23 | 543 | 543 | 542 | 542 | 3,000 |
1997/05/22 | 540 | 540 | 540 | 540 | 1,000 |
1997/05/21 | 539 | 539 | 539 | 539 | 1,000 |
1997/05/16 | 531 | 535 | 531 | 535 | 2,000 |
1997/05/15 | 519 | 519 | 519 | 519 | 4,000 |
1997/05/07 | 505 | 505 | 505 | 505 | 1,000 |
1997/05/02 | 500 | 500 | 500 | 500 | 1,000 |
1997/04/30 | 500 | 500 | 500 | 500 | 1,000 |
1997/04/25 | 495 | 495 | 495 | 495 | 1,000 |
1997/04/24 | 494 | 494 | 494 | 494 | 2,000 |
1997/04/17 | 496 | 496 | 496 | 496 | 3,000 |
1997/04/15 | 496 | 496 | 496 | 496 | 1,000 |
1997/04/11 | 494 | 494 | 494 | 494 | 1,000 |
1997/04/08 | 499 | 499 | 499 | 499 | 2,000 |
1997/04/03 | 530 | 530 | 530 | 530 | 4,000 |
1997/03/27 | 555 | 555 | 555 | 555 | 4,000 |
1997/03/25 | 585 | 585 | 585 | 585 | 8,000 |
1997/03/21 | 585 | 585 | 585 | 585 | 2,000 |
1997/03/19 | 585 | 585 | 585 | 585 | 2,000 |
1997/03/17 | 580 | 580 | 580 | 580 | 2,000 |
1997/03/14 | 580 | 580 | 580 | 580 | 7,000 |
1997/03/13 | 580 | 580 | 580 | 580 | 2,000 |
1997/03/07 | 570 | 570 | 570 | 570 | 1,000 |
1997/03/06 | 600 | 600 | 600 | 600 | 1,000 |
1997/03/03 | 590 | 590 | 590 | 590 | 2,000 |
1997/02/28 | 590 | 590 | 590 | 590 | 2,000 |
1997/02/27 | 595 | 595 | 595 | 595 | 2,000 |
1997/02/26 | 600 | 600 | 600 | 600 | 1,000 |
1997/02/25 | 620 | 620 | 620 | 620 | 1,000 |
1997/02/21 | 595 | 595 | 595 | 595 | 2,000 |
1997/02/20 | 600 | 600 | 600 | 600 | 6,000 |
1997/02/19 | 610 | 610 | 610 | 610 | 1,000 |
1997/02/14 | 610 | 610 | 610 | 610 | 2,000 |
1997/02/03 | 586 | 586 | 586 | 586 | 1,000 |
1997/01/28 | 585 | 585 | 585 | 585 | 1,000 |
1997/01/24 | 585 | 590 | 585 | 590 | 5,000 |
1997/01/22 | 585 | 585 | 585 | 585 | 6,000 |
1997/01/20 | 587 | 587 | 586 | 586 | 3,000 |
1997/01/17 | 570 | 580 | 565 | 565 | 7,000 |
1997/01/16 | 560 | 560 | 560 | 560 | 2,000 |
1997/01/14 | 570 | 570 | 565 | 570 | 6,000 |
1997/01/13 | 580 | 580 | 570 | 570 | 4,000 |
1997/01/10 | 588 | 588 | 588 | 588 | 2,000 |
1997/01/09 | 590 | 590 | 590 | 590 | 5,000 |
1997/01/08 | 600 | 600 | 590 | 590 | 9,000 |
1997/01/07 | 600 | 600 | 600 | 600 | 3,000 |
1997/01/06 | 598 | 598 | 598 | 598 | 2,000 |