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 |
---|---|---|---|---|---|
2001/12/28 | 579 | 579 | 579 | 579 | 3,000 |
2001/12/26 | 576 | 579 | 574 | 579 | 7,000 |
2001/12/25 | 585 | 585 | 574 | 574 | 5,000 |
2001/12/21 | 579 | 579 | 575 | 575 | 6,000 |
2001/12/20 | 560 | 580 | 550 | 580 | 10,000 |
2001/12/19 | 532 | 540 | 532 | 540 | 3,000 |
2001/12/18 | 532 | 532 | 532 | 532 | 1,000 |
2001/12/17 | 474 | 474 | 474 | 474 | 3,000 |
2001/12/14 | 541 | 541 | 539 | 539 | 21,000 |
2001/12/13 | 550 | 550 | 550 | 550 | 3,000 |
2001/12/12 | 522 | 550 | 522 | 550 | 4,000 |
2001/12/11 | 510 | 510 | 510 | 510 | 1,000 |
2001/12/10 | 510 | 510 | 495 | 501 | 5,000 |
2001/12/07 | 580 | 580 | 580 | 580 | 1,000 |
2001/12/06 | 580 | 580 | 580 | 580 | 2,000 |
2001/12/05 | 580 | 580 | 575 | 578 | 5,000 |
2001/12/04 | 560 | 571 | 560 | 571 | 4,000 |
2001/12/03 | 520 | 560 | 520 | 560 | 2,000 |
2001/11/30 | 580 | 580 | 580 | 580 | 6,000 |
2001/11/29 | 580 | 580 | 580 | 580 | 5,000 |
2001/11/28 | 580 | 580 | 580 | 580 | 5,000 |
2001/11/27 | 580 | 580 | 580 | 580 | 3,000 |
2001/11/26 | 574 | 580 | 574 | 580 | 5,000 |
2001/11/22 | 566 | 574 | 566 | 574 | 6,000 |
2001/11/21 | 556 | 556 | 556 | 556 | 2,000 |
2001/11/20 | 560 | 560 | 556 | 556 | 2,000 |
2001/11/16 | 579 | 579 | 560 | 560 | 3,000 |
2001/11/14 | 569 | 569 | 569 | 569 | 1,000 |
2001/11/13 | 590 | 590 | 575 | 575 | 3,000 |
2001/11/12 | 590 | 590 | 590 | 590 | 2,000 |
2001/11/09 | 590 | 592 | 590 | 592 | 3,000 |
2001/11/08 | 595 | 595 | 595 | 595 | 1,000 |
2001/11/07 | 600 | 600 | 591 | 595 | 6,000 |
2001/11/06 | 511 | 600 | 511 | 599 | 11,000 |
2001/11/05 | 596 | 596 | 506 | 510 | 5,000 |
2001/11/02 | 600 | 600 | 597 | 597 | 5,000 |
2001/11/01 | 600 | 600 | 598 | 600 | 8,000 |
2001/10/31 | 595 | 600 | 594 | 600 | 15,000 |
2001/10/30 | 595 | 595 | 595 | 595 | 5,000 |
2001/10/29 | 595 | 595 | 595 | 595 | 3,000 |
2001/10/26 | 600 | 600 | 595 | 595 | 10,000 |
2001/10/25 | 600 | 600 | 590 | 590 | 13,000 |
2001/10/24 | 540 | 540 | 533 | 540 | 9,000 |
2001/10/23 | 450 | 460 | 450 | 460 | 3,000 |
2001/10/22 | 507 | 507 | 500 | 500 | 5,000 |
2001/10/19 | 507 | 507 | 507 | 507 | 2,000 |
2001/10/18 | 557 | 557 | 557 | 557 | 1,000 |
2001/10/17 | 537 | 537 | 537 | 537 | 4,000 |
2001/10/16 | 537 | 537 | 537 | 537 | 1,000 |
2001/10/15 | 600 | 600 | 599 | 599 | 5,000 |
2001/10/12 | 600 | 600 | 599 | 600 | 11,000 |
2001/10/11 | 604 | 604 | 600 | 600 | 2,000 |
2001/10/10 | 613 | 613 | 604 | 604 | 7,000 |
2001/10/09 | 614 | 614 | 609 | 609 | 4,000 |
2001/10/05 | 585 | 600 | 585 | 600 | 16,000 |
2001/10/04 | 579 | 580 | 579 | 580 | 4,000 |
2001/10/03 | 615 | 621 | 582 | 582 | 10,000 |
2001/10/02 | 540 | 620 | 537 | 620 | 32,000 |
2001/10/01 | 450 | 520 | 440 | 520 | 19,000 |
2001/09/28 | 360 | 440 | 360 | 440 | 6,000 |
2001/09/27 | 356 | 360 | 356 | 360 | 5,000 |
2001/09/26 | 359 | 359 | 356 | 356 | 2,000 |
2001/09/25 | 350 | 350 | 347 | 350 | 11,000 |
2001/09/21 | 335 | 335 | 335 | 335 | 2,000 |
2001/09/20 | 358 | 358 | 339 | 339 | 4,000 |
2001/09/19 | 364 | 364 | 360 | 360 | 2,000 |
2001/09/18 | 365 | 365 | 360 | 360 | 5,000 |
2001/09/17 | 365 | 365 | 360 | 360 | 2,000 |
2001/09/14 | 419 | 419 | 419 | 419 | 11,000 |
2001/09/13 | 420 | 420 | 420 | 420 | 1,000 |
2001/09/07 | 519 | 519 | 519 | 519 | 1,000 |
2001/09/05 | 540 | 540 | 529 | 529 | 2,000 |
2001/09/04 | 518 | 540 | 518 | 540 | 2,000 |
2001/08/31 | 530 | 530 | 530 | 530 | 2,000 |
2001/08/29 | 530 | 530 | 530 | 530 | 7,000 |
2001/08/27 | 530 | 530 | 530 | 530 | 7,000 |
2001/08/24 | 550 | 550 | 520 | 520 | 4,000 |
2001/08/22 | 520 | 520 | 520 | 520 | 2,000 |
2001/08/21 | 520 | 520 | 520 | 520 | 1,000 |
2001/08/20 | 520 | 520 | 520 | 520 | 2,000 |
2001/08/17 | 520 | 520 | 520 | 520 | 2,000 |
2001/08/16 | 530 | 549 | 530 | 530 | 6,000 |
2001/08/14 | 531 | 531 | 531 | 531 | 1,000 |
2001/08/13 | 530 | 530 | 530 | 530 | 1,000 |
2001/08/09 | 500 | 500 | 500 | 500 | 2,000 |
2001/08/08 | 501 | 501 | 501 | 501 | 1,000 |
2001/08/03 | 490 | 500 | 490 | 500 | 6,000 |
2001/08/02 | 540 | 540 | 540 | 540 | 2,000 |
2001/08/01 | 540 | 540 | 540 | 540 | 2,000 |
2001/07/31 | 549 | 549 | 540 | 540 | 4,000 |
2001/07/30 | 549 | 549 | 549 | 549 | 3,000 |
2001/07/27 | 550 | 550 | 549 | 549 | 10,000 |
2001/07/26 | 545 | 549 | 530 | 549 | 7,000 |
2001/07/25 | 550 | 550 | 550 | 550 | 6,000 |
2001/07/24 | 505 | 506 | 504 | 506 | 5,000 |
2001/07/23 | 505 | 505 | 505 | 505 | 3,000 |
2001/07/19 | 505 | 505 | 505 | 505 | 2,000 |
2001/07/18 | 503 | 504 | 503 | 504 | 5,000 |
2001/07/12 | 502 | 502 | 502 | 502 | 1,000 |
2001/07/09 | 504 | 504 | 504 | 504 | 1,000 |
2001/07/04 | 579 | 579 | 549 | 550 | 4,000 |
2001/07/03 | 550 | 565 | 550 | 565 | 6,000 |
2001/07/02 | 550 | 550 | 549 | 550 | 3,000 |
2001/06/29 | 530 | 550 | 529 | 550 | 21,000 |
2001/06/28 | 520 | 529 | 519 | 529 | 12,000 |
2001/06/27 | 519 | 519 | 519 | 519 | 4,000 |
2001/06/26 | 520 | 520 | 517 | 519 | 9,000 |
2001/06/25 | 466 | 472 | 466 | 471 | 8,000 |
2001/06/22 | 455 | 455 | 441 | 441 | 3,000 |
2001/06/19 | 455 | 455 | 455 | 455 | 2,000 |
2001/06/18 | 450 | 455 | 450 | 455 | 5,000 |
2001/06/15 | 450 | 450 | 449 | 449 | 2,000 |
2001/06/14 | 445 | 445 | 445 | 445 | 1,000 |
2001/06/13 | 427 | 440 | 427 | 440 | 3,000 |
2001/06/12 | 460 | 460 | 424 | 427 | 8,000 |
2001/06/11 | 460 | 460 | 460 | 460 | 2,000 |
2001/06/08 | 462 | 462 | 450 | 450 | 38,000 |
2001/06/07 | 460 | 462 | 460 | 462 | 2,000 |
2001/06/06 | 486 | 486 | 486 | 486 | 1,000 |
2001/06/05 | 516 | 516 | 515 | 516 | 7,000 |
2001/06/04 | 520 | 520 | 516 | 516 | 2,000 |
2001/06/01 | 520 | 520 | 520 | 520 | 2,000 |
2001/05/30 | 529 | 529 | 529 | 529 | 3,000 |
2001/05/29 | 489 | 529 | 489 | 529 | 10,000 |
2001/05/28 | 568 | 568 | 529 | 529 | 7,000 |
2001/05/25 | 502 | 502 | 500 | 500 | 12,000 |
2001/05/24 | 485 | 485 | 485 | 485 | 2,000 |
2001/05/23 | 460 | 486 | 460 | 486 | 3,000 |
2001/05/22 | 500 | 500 | 500 | 500 | 1,000 |
2001/05/18 | 529 | 530 | 520 | 530 | 8,000 |
2001/05/17 | 495 | 530 | 493 | 530 | 36,000 |
2001/05/16 | 500 | 500 | 495 | 495 | 3,000 |
2001/05/15 | 494 | 520 | 490 | 490 | 16,000 |
2001/05/14 | 480 | 495 | 465 | 495 | 38,000 |
2001/05/11 | 521 | 521 | 520 | 520 | 9,000 |
2001/05/10 | 517 | 570 | 517 | 530 | 26,000 |
2001/05/09 | 530 | 530 | 501 | 530 | 49,000 |
2001/05/08 | 590 | 610 | 560 | 600 | 73,000 |
2001/05/07 | 705 | 705 | 660 | 660 | 30,000 |
2001/05/02 | 830 | 835 | 770 | 770 | 46,000 |
2001/05/01 | 700 | 770 | 700 | 770 | 116,000 |
2001/04/27 | 550 | 670 | 505 | 670 | 189,000 |
2001/04/26 | 527 | 570 | 525 | 570 | 79,000 |
2001/04/25 | 472 | 525 | 470 | 525 | 32,000 |
2001/04/24 | 400 | 470 | 400 | 440 | 26,000 |
2001/04/23 | 400 | 400 | 400 | 400 | 63,000 |
2001/04/13 | 320 | 320 | 320 | 320 | 2,000 |
2001/04/11 | 320 | 320 | 320 | 320 | 2,000 |
2001/04/10 | 320 | 320 | 320 | 320 | 1,000 |
2001/04/03 | 335 | 335 | 335 | 335 | 1,000 |
2001/03/30 | 335 | 335 | 335 | 335 | 7,000 |
2001/03/29 | 330 | 330 | 330 | 330 | 2,000 |
2001/03/28 | 330 | 330 | 330 | 330 | 4,000 |
2001/03/27 | 330 | 330 | 330 | 330 | 3,000 |
2001/03/26 | 330 | 330 | 320 | 320 | 5,000 |
2001/03/23 | 320 | 320 | 320 | 320 | 8,000 |
2001/03/19 | 310 | 310 | 310 | 310 | 5,000 |
2001/03/16 | 310 | 310 | 300 | 300 | 6,000 |
2001/03/13 | 320 | 320 | 320 | 320 | 2,000 |
2001/03/01 | 300 | 300 | 300 | 300 | 1,000 |
2001/02/27 | 305 | 305 | 305 | 305 | 2,000 |
2001/02/26 | 305 | 305 | 305 | 305 | 5,000 |
2001/02/23 | 305 | 305 | 305 | 305 | 10,000 |
2001/02/22 | 305 | 305 | 305 | 305 | 1,000 |
2001/02/20 | 305 | 305 | 305 | 305 | 3,000 |
2001/02/19 | 304 | 305 | 304 | 305 | 7,000 |
2001/02/16 | 304 | 304 | 304 | 304 | 5,000 |
2001/02/13 | 281 | 281 | 281 | 281 | 1,000 |
2001/02/06 | 301 | 301 | 301 | 301 | 3,000 |
2001/02/01 | 307 | 307 | 307 | 307 | 2,000 |
2001/01/31 | 305 | 305 | 305 | 305 | 1,000 |
2001/01/25 | 310 | 310 | 305 | 305 | 14,000 |
2001/01/17 | 320 | 320 | 315 | 315 | 6,000 |
2001/01/16 | 310 | 310 | 310 | 310 | 3,000 |
2001/01/10 | 309 | 310 | 309 | 310 | 2,000 |
2001/01/05 | 310 | 310 | 310 | 310 | 5,000 |