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
1999/12/29 330 330 330 330 4,000
1999/12/28 320 330 320 330 4,000
1999/12/27 296 296 296 296 3,000
1999/12/24 330 330 330 330 2,000
1999/12/22 330 330 330 330 6,000
1999/12/21 328 328 328 328 6,000
1999/12/20 328 328 328 328 6,000
1999/12/15 320 320 320 320 2,000
1999/12/14 329 330 329 330 13,000
1999/12/13 327 327 327 327 5,000
1999/12/10 327 327 327 327 5,000
1999/12/09 329 329 329 329 5,000
1999/12/08 329 329 329 329 10,000
1999/12/07 329 329 329 329 1,000
1999/12/06 329 329 329 329 1,000
1999/12/01 329 329 329 329 5,000
1999/11/29 330 330 330 330 3,000
1999/11/26 331 331 331 331 2,000
1999/11/24 330 330 330 330 11,000
1999/11/22 330 330 330 330 7,000
1999/11/19 330 330 330 330 2,000
1999/11/18 330 330 330 330 1,000
1999/11/17 330 330 330 330 3,000
1999/11/16 310 330 310 330 6,000
1999/11/15 325 325 325 325 2,000
1999/11/10 330 330 330 330 5,000
1999/11/08 330 330 330 330 1,000
1999/11/05 320 320 320 320 6,000
1999/11/02 325 325 325 325 1,000
1999/11/01 340 340 340 340 1,000
1999/10/29 321 321 321 321 1,000
1999/10/27 345 345 345 345 3,000
1999/10/26 349 350 349 350 3,000
1999/10/25 322 345 322 345 7,000
1999/10/22 322 322 322 322 2,000
1999/10/21 346 346 346 346 5,000
1999/10/18 341 341 326 326 2,000
1999/10/12 341 341 341 341 1,000
1999/10/07 395 395 395 395 10,000
1999/09/30 375 375 375 375 6,000
1999/09/28 345 345 345 345 3,000
1999/09/24 350 350 350 350 6,000
1999/09/22 350 350 350 350 1,000
1999/09/21 350 350 350 350 3,000
1999/09/20 372 372 372 372 4,000
1999/09/17 350 350 350 350 1,000
1999/09/13 350 350 350 350 3,000
1999/09/10 350 350 350 350 1,000
1999/09/08 350 350 350 350 1,000
1999/09/06 353 353 353 353 2,000
1999/08/27 348 348 348 348 1,000
1999/08/26 365 368 365 368 9,000
1999/08/24 340 340 340 340 9,000
1999/08/23 340 340 340 340 3,000
1999/08/17 340 340 340 340 1,000
1999/08/11 360 360 360 360 1,000
1999/08/05 360 360 360 360 1,000
1999/08/03 360 360 360 360 2,000
1999/07/29 360 360 360 360 1,000
1999/07/28 352 352 352 352 1,000
1999/07/26 372 372 372 372 3,000
1999/07/23 372 372 372 372 3,000
1999/07/22 373 373 372 372 15,000
1999/07/21 373 373 373 373 5,000
1999/07/19 373 373 373 373 9,000
1999/07/16 363 363 363 363 1,000
1999/07/15 361 361 361 361 2,000
1999/07/14 361 361 361 361 1,000
1999/07/13 361 361 361 361 1,000
1999/07/09 352 357 352 357 5,000
1999/07/08 387 387 387 387 2,000
1999/07/06 387 387 387 387 1,000
1999/07/05 387 387 387 387 2,000
1999/07/02 388 388 388 388 1,000
1999/07/01 390 390 390 390 2,000
1999/06/30 364 364 364 364 1,000
1999/06/29 394 394 394 394 16,000
1999/06/28 384 384 384 384 13,000
1999/06/25 359 360 359 359 9,000
1999/06/24 384 384 359 359 8,000
1999/06/23 370 370 370 370 4,000
1999/06/22 375 375 375 375 4,000
1999/06/18 388 388 388 388 1,000
1999/06/17 390 390 390 390 10,000
1999/06/10 380 390 380 390 9,000
1999/06/09 381 398 381 398 5,000
1999/06/07 380 380 380 380 1,000
1999/06/02 381 381 381 381 9,000
1999/06/01 381 381 381 381 4,000
1999/05/31 372 381 372 381 4,000
1999/05/25 384 384 384 384 12,000
1999/05/24 365 365 365 365 1,000
1999/05/21 370 370 370 370 2,000
1999/05/17 385 385 385 385 1,000
1999/05/12 395 395 395 395 1,000
1999/05/11 385 385 385 385 4,000
1999/05/10 385 385 385 385 2,000
1999/05/07 385 385 385 385 2,000
1999/05/06 380 380 380 380 3,000
1999/04/30 380 380 380 380 2,000
1999/04/28 380 380 380 380 3,000
1999/04/26 375 375 375 375 4,000
1999/04/23 373 375 373 375 12,000
1999/04/21 360 375 360 375 12,000
1999/04/20 375 375 374 375 7,000
1999/04/19 375 375 375 375 5,000
1999/04/16 370 375 370 375 5,000
1999/04/15 370 370 370 370 1,000
1999/04/14 370 373 370 373 8,000
1999/04/13 380 380 360 360 19,000
1999/04/12 400 400 380 380 5,000
1999/04/09 390 390 390 390 2,000
1999/04/08 375 375 375 375 1,000
1999/04/07 370 375 370 375 2,000
1999/04/06 363 365 363 365 5,000
1999/04/05 360 360 360 360 3,000
1999/03/31 352 365 345 365 9,000
1999/03/30 350 354 350 354 6,000
1999/03/29 354 354 345 345 3,000
1999/03/26 340 345 340 345 4,000
1999/03/25 339 339 339 339 10,000
1999/03/24 339 339 339 339 2,000
1999/03/23 345 345 337 339 11,000
1999/03/19 336 336 336 336 1,000
1999/03/17 339 339 337 337 9,000
1999/03/16 335 339 335 339 7,000
1999/03/15 335 335 335 335 1,000
1999/03/11 335 335 335 335 3,000
1999/03/10 331 331 331 331 2,000
1999/03/08 331 331 331 331 2,000
1999/03/05 315 320 315 320 2,000
1999/03/04 320 320 320 320 1,000
1999/03/03 332 332 332 332 2,000
1999/03/02 345 345 345 345 2,000
1999/03/01 343 345 343 345 5,000
1999/02/26 338 338 338 338 3,000
1999/02/25 322 339 315 326 16,000
1999/02/24 322 322 322 322 3,000
1999/02/23 327 327 322 322 24,000
1999/02/22 327 330 322 327 18,000
1999/02/19 330 350 327 327 12,000
1999/02/18 323 328 323 328 3,000
1999/02/17 363 363 363 363 1,000
1999/01/25 428 428 428 428 13,000
1999/01/13 430 430 430 430 1,000
1999/01/05 441 441 441 441 3,000

このページの先頭へ