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
2002/12/30 362 365 362 362 4,000
2002/12/27 365 368 360 368 10,000
2002/12/26 355 360 355 360 17,000
2002/12/25 356 356 355 355 12,000
2002/12/24 350 355 350 355 29,000
2002/12/20 360 360 349 350 13,000
2002/12/19 351 360 350 360 15,000
2002/12/18 365 365 340 348 16,000
2002/12/17 376 376 376 376 6,000
2002/12/16 393 398 375 375 20,000
2002/12/13 384 394 384 390 34,000
2002/12/12 434 434 434 434 1,000
2002/12/11 436 436 435 435 8,000
2002/12/10 437 437 437 437 2,000
2002/12/09 445 452 445 447 5,000
2002/12/06 464 464 460 460 3,000
2002/12/05 464 464 464 464 1,000
2002/12/04 460 465 460 465 7,000
2002/12/03 468 469 459 459 7,000
2002/12/02 469 470 468 468 12,000
2002/11/29 469 470 469 469 10,000
2002/11/28 470 470 469 469 6,000
2002/11/27 441 460 441 460 6,000
2002/11/26 454 454 440 440 4,000
2002/11/25 455 455 454 455 19,000
2002/11/22 459 459 455 455 5,000
2002/11/21 460 460 456 456 4,000
2002/11/20 459 459 458 458 6,000
2002/11/19 459 459 459 459 1,000
2002/11/18 459 459 459 459 19,000
2002/11/15 460 460 458 459 4,000
2002/11/14 458 458 458 458 3,000
2002/11/13 460 460 453 458 19,000
2002/11/12 458 458 455 458 12,000
2002/11/11 455 459 455 458 5,000
2002/11/08 457 458 457 458 3,000
2002/11/07 439 445 439 445 2,000
2002/11/06 469 469 460 464 11,000
2002/11/05 450 460 450 460 4,000
2002/11/01 470 470 466 466 3,000
2002/10/31 461 465 460 465 520,000
2002/10/30 459 461 459 461 721,000
2002/10/29 450 460 450 459 5,000
2002/10/28 457 457 450 450 8,000
2002/10/25 459 460 457 457 8,000
2002/10/24 460 460 450 455 7,000
2002/10/23 459 460 459 460 6,000
2002/10/22 466 466 460 460 3,000
2002/10/21 466 466 465 465 7,000
2002/10/18 465 465 465 465 1,000
2002/10/17 464 464 450 450 3,000
2002/10/16 479 479 443 444 5,000
2002/10/15 479 480 479 479 7,000
2002/10/11 462 470 462 469 9,000
2002/10/10 469 469 462 462 6,000
2002/10/09 460 470 460 470 4,000
2002/10/08 468 468 450 450 3,000
2002/10/07 474 474 474 474 2,000
2002/10/04 485 485 480 480 2,000
2002/10/03 485 485 482 485 3,000
2002/10/02 498 498 485 490 7,000
2002/10/01 500 500 499 500 8,000
2002/09/30 495 495 491 491 5,000
2002/09/27 479 490 479 490 12,000
2002/09/26 479 479 475 479 9,000
2002/09/25 485 485 477 480 12,000
2002/09/24 446 460 446 460 12,000
2002/09/20 435 445 435 441 8,000
2002/09/19 420 420 420 420 4,000
2002/09/18 405 420 405 420 2,000
2002/09/17 400 405 400 405 2,000
2002/09/13 395 402 391 400 50,000
2002/09/12 440 450 440 450 7,000
2002/09/11 429 460 429 440 20,000
2002/09/10 385 429 385 429 16,000
2002/09/09 381 384 380 384 10,000
2002/09/06 336 336 336 336 4,000
2002/09/05 367 367 332 351 13,000
2002/09/04 369 369 357 357 6,000
2002/09/03 384 384 353 375 14,000
2002/09/02 400 400 382 386 7,000
2002/08/30 425 425 408 414 11,000
2002/08/29 470 470 435 435 6,000
2002/08/28 470 470 470 470 4,000
2002/08/27 470 470 470 470 4,000
2002/08/26 460 470 460 470 8,000
2002/08/23 444 460 444 460 8,000
2002/08/22 432 434 432 434 3,000
2002/08/21 428 432 428 431 6,000
2002/08/20 430 430 430 430 1,000
2002/08/19 465 465 411 415 11,000
2002/08/16 460 460 460 460 2,000
2002/08/15 455 455 450 450 3,000
2002/08/14 450 450 450 450 1,000
2002/08/13 439 450 439 450 7,000
2002/08/12 440 440 440 440 2,000
2002/08/09 443 443 440 440 7,000
2002/08/08 418 418 408 408 3,000
2002/08/07 419 420 419 420 2,000
2002/08/06 419 419 419 419 1,000
2002/08/05 403 403 403 403 1,000
2002/08/02 430 440 395 395 11,000
2002/08/01 420 420 420 420 1,000
2002/07/31 450 450 415 415 6,000
2002/07/30 451 451 450 450 5,000
2002/07/29 446 450 445 450 5,000
2002/07/26 446 449 445 445 5,000
2002/07/25 445 445 445 445 4,000
2002/07/24 444 444 430 430 2,000
2002/07/23 445 445 445 445 1,000
2002/07/22 445 460 445 460 3,000
2002/07/19 431 431 430 430 3,000
2002/07/17 450 450 450 450 2,000
2002/07/16 463 464 450 450 11,000
2002/07/12 480 480 470 470 2,000
2002/07/10 500 500 500 500 2,000
2002/07/08 482 482 482 482 2,000
2002/07/05 477 480 477 480 2,000
2002/07/04 468 474 468 474 3,000
2002/07/03 490 490 485 485 2,000
2002/07/01 495 495 495 495 2,000
2002/06/28 481 481 480 480 5,000
2002/06/26 506 506 480 480 9,000
2002/06/25 510 510 506 506 7,000
2002/06/24 493 513 493 513 3,000
2002/06/21 492 492 492 492 2,000
2002/06/20 492 492 492 492 1,000
2002/06/19 483 483 482 482 3,000
2002/06/18 480 485 480 481 8,000
2002/06/17 492 492 461 472 9,000
2002/06/14 501 508 501 507 41,000
2002/06/12 501 531 501 531 2,000
2002/06/11 531 531 531 531 1,000
2002/06/10 534 534 534 534 1,000
2002/06/07 533 534 533 534 2,000
2002/06/06 532 536 532 533 8,000
2002/06/05 570 570 570 570 1,000
2002/06/04 577 577 560 560 2,000
2002/06/03 575 580 575 580 3,000
2002/05/31 575 575 559 559 3,000
2002/05/30 570 570 530 543 7,000
2002/05/29 590 590 580 580 6,000
2002/05/28 600 600 590 590 9,000
2002/05/27 558 558 557 557 9,000
2002/05/24 560 560 557 557 13,000
2002/05/23 540 557 540 557 9,000
2002/05/22 549 549 539 539 3,000
2002/05/21 531 535 531 535 3,000
2002/05/20 540 540 491 491 6,000
2002/05/16 530 530 530 530 2,000
2002/05/15 519 519 518 518 3,000
2002/05/13 516 518 516 518 3,000
2002/05/10 533 533 515 515 2,000
2002/05/02 537 537 537 537 3,000
2002/05/01 537 537 537 537 1,000
2002/04/30 547 547 537 537 10,000
2002/04/26 547 547 547 547 3,000
2002/04/25 549 549 547 547 6,000
2002/04/24 548 550 519 519 4,000
2002/04/23 555 555 555 555 2,000
2002/04/22 526 526 526 526 1,000
2002/04/19 529 529 526 526 5,000
2002/04/18 511 511 511 511 1,000
2002/04/17 555 555 554 554 3,000
2002/04/15 555 555 555 555 1,000
2002/04/12 556 556 555 555 2,000
2002/04/11 560 560 520 560 4,000
2002/04/10 559 559 559 559 4,000
2002/04/08 559 559 559 559 1,000
2002/04/05 560 560 560 560 1,000
2002/04/04 560 570 560 570 3,000
2002/04/03 523 540 523 540 5,000
2002/04/02 571 571 517 522 6,000
2002/04/01 580 580 571 571 2,000
2002/03/29 570 580 570 580 5,000
2002/03/28 550 570 550 570 4,000
2002/03/27 520 550 520 550 10,000
2002/03/25 516 527 516 520 11,000
2002/03/22 514 525 514 525 3,000
2002/03/20 525 525 524 524 3,000
2002/03/19 527 527 524 524 3,000
2002/03/18 527 527 527 527 1,000
2002/03/15 527 527 527 527 1,000
2002/03/14 532 532 528 528 5,000
2002/03/13 532 542 532 532 4,000
2002/03/12 542 542 532 532 3,000
2002/03/11 540 543 540 542 7,000
2002/03/08 541 541 540 540 40,000
2002/03/07 541 541 541 541 1,000
2002/03/06 541 541 541 541 4,000
2002/03/05 550 550 541 541 5,000
2002/03/04 530 540 529 530 10,000
2002/03/01 515 517 510 517 16,000
2002/02/28 579 580 510 510 13,000
2002/02/27 580 582 570 579 14,000
2002/02/26 550 550 543 545 5,000
2002/02/25 552 552 522 522 8,000
2002/02/22 523 523 522 522 3,000
2002/02/21 522 522 522 522 3,000
2002/02/20 514 524 514 524 3,000
2002/02/19 524 524 514 514 3,000
2002/02/18 525 525 525 525 2,000
2002/02/15 512 525 512 525 2,000
2002/02/14 512 517 512 512 7,000
2002/02/13 500 508 500 508 8,000
2002/02/12 500 500 500 500 3,000
2002/02/08 500 500 500 500 12,000
2002/02/07 476 500 476 500 3,000
2002/02/06 491 491 476 476 3,000
2002/02/05 490 491 490 491 2,000
2002/02/04 514 514 511 511 2,000
2002/02/01 520 520 520 520 1,000
2002/01/31 510 524 510 524 3,000
2002/01/30 525 525 485 485 5,000
2002/01/29 525 525 525 525 3,000
2002/01/28 528 528 525 525 5,000
2002/01/25 528 528 528 528 5,000
2002/01/24 518 518 518 518 3,000
2002/01/23 514 514 514 514 2,000
2002/01/22 549 549 514 514 4,000
2002/01/21 520 550 520 541 8,000
2002/01/18 509 520 509 520 6,000
2002/01/17 511 511 510 510 5,000
2002/01/16 476 476 476 476 3,000
2002/01/15 523 523 523 523 1,000
2002/01/11 553 553 552 552 8,000
2002/01/10 500 503 500 503 5,000
2002/01/09 556 556 486 491 7,000
2002/01/07 579 579 579 579 1,000
2002/01/04 579 579 579 579 1,000

このページの先頭へ