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 |
---|---|---|---|---|---|
2005/12/30 | 1,594 | 1,670 | 1,590 | 1,649 | 222,300 |
2005/12/29 | 1,576 | 1,576 | 1,541 | 1,545 | 63,700 |
2005/12/28 | 1,553 | 1,576 | 1,526 | 1,572 | 61,800 |
2005/12/27 | 1,587 | 1,587 | 1,538 | 1,546 | 59,400 |
2005/12/26 | 1,604 | 1,604 | 1,542 | 1,557 | 72,800 |
2005/12/22 | 1,560 | 1,560 | 1,514 | 1,521 | 85,500 |
2005/12/21 | 1,539 | 1,564 | 1,510 | 1,547 | 109,700 |
2005/12/20 | 1,510 | 1,540 | 1,502 | 1,539 | 81,000 |
2005/12/19 | 1,550 | 1,550 | 1,510 | 1,529 | 46,100 |
2005/12/16 | 1,550 | 1,557 | 1,518 | 1,529 | 36,900 |
2005/12/15 | 1,560 | 1,560 | 1,520 | 1,520 | 35,500 |
2005/12/14 | 1,607 | 1,609 | 1,480 | 1,556 | 68,900 |
2005/12/13 | 1,599 | 1,621 | 1,582 | 1,610 | 101,000 |
2005/12/12 | 1,553 | 1,577 | 1,551 | 1,570 | 93,700 |
2005/12/09 | 1,478 | 1,539 | 1,474 | 1,528 | 111,500 |
2005/12/08 | 1,508 | 1,511 | 1,470 | 1,487 | 84,900 |
2005/12/07 | 1,512 | 1,548 | 1,482 | 1,508 | 127,600 |
2005/12/06 | 1,580 | 1,580 | 1,511 | 1,512 | 110,500 |
2005/12/05 | 1,570 | 1,580 | 1,556 | 1,575 | 78,700 |
2005/12/02 | 1,575 | 1,580 | 1,520 | 1,520 | 83,500 |
2005/12/01 | 1,557 | 1,590 | 1,551 | 1,566 | 62,700 |
2005/11/30 | 1,602 | 1,616 | 1,560 | 1,560 | 105,200 |
2005/11/29 | 1,642 | 1,649 | 1,625 | 1,628 | 47,600 |
2005/11/28 | 1,650 | 1,654 | 1,620 | 1,642 | 118,500 |
2005/11/25 | 1,609 | 1,687 | 1,585 | 1,647 | 119,000 |
2005/11/24 | 1,721 | 1,729 | 1,611 | 1,613 | 315,300 |
2005/11/22 | 1,506 | 1,606 | 1,480 | 1,606 | 457,800 |
2005/11/21 | 1,460 | 1,489 | 1,406 | 1,406 | 187,600 |
2005/11/18 | 1,395 | 1,539 | 1,367 | 1,465 | 300,400 |
2005/11/17 | 1,335 | 1,366 | 1,331 | 1,351 | 52,000 |
2005/11/16 | 1,328 | 1,330 | 1,306 | 1,330 | 23,000 |
2005/11/15 | 1,316 | 1,333 | 1,303 | 1,308 | 29,100 |
2005/11/14 | 1,351 | 1,362 | 1,330 | 1,330 | 63,400 |
2005/11/11 | 1,346 | 1,346 | 1,314 | 1,331 | 28,800 |
2005/11/10 | 1,324 | 1,350 | 1,311 | 1,326 | 25,400 |
2005/11/09 | 1,399 | 1,399 | 1,310 | 1,334 | 51,400 |
2005/11/08 | 1,365 | 1,399 | 1,365 | 1,386 | 65,300 |
2005/11/07 | 1,350 | 1,373 | 1,343 | 1,357 | 83,200 |
2005/11/04 | 1,340 | 1,359 | 1,330 | 1,350 | 73,000 |
2005/11/02 | 1,360 | 1,390 | 1,347 | 1,359 | 57,300 |
2005/11/01 | 1,400 | 1,432 | 1,387 | 1,400 | 38,900 |
2005/10/31 | 1,322 | 1,441 | 1,314 | 1,406 | 134,800 |
2005/10/28 | 1,380 | 1,409 | 1,377 | 1,382 | 293,500 |
2005/10/27 | 1,374 | 1,394 | 1,374 | 1,383 | 231,500 |
2005/10/26 | 1,311 | 1,390 | 1,311 | 1,367 | 230,300 |
2005/10/25 | 1,262 | 1,310 | 1,252 | 1,301 | 220,800 |
2005/10/24 | 1,210 | 1,265 | 1,210 | 1,247 | 175,600 |
2005/10/21 | 1,150 | 1,204 | 1,150 | 1,199 | 97,200 |
2005/10/20 | 1,129 | 1,247 | 1,121 | 1,210 | 213,600 |
2005/10/19 | 1,125 | 1,129 | 1,101 | 1,116 | 44,000 |
2005/10/18 | 1,144 | 1,149 | 1,101 | 1,125 | 48,800 |
2005/10/17 | 1,139 | 1,140 | 1,124 | 1,130 | 56,200 |
2005/10/14 | 1,155 | 1,155 | 1,131 | 1,132 | 60,100 |
2005/10/13 | 1,165 | 1,165 | 1,121 | 1,155 | 120,900 |
2005/10/12 | 1,119 | 1,200 | 1,103 | 1,166 | 345,900 |
2005/10/11 | 990 | 1,019 | 990 | 1,019 | 19,600 |
2005/10/07 | 990 | 1,007 | 987 | 990 | 37,900 |
2005/10/06 | 1,000 | 1,010 | 991 | 992 | 58,700 |
2005/10/05 | 1,025 | 1,030 | 1,010 | 1,020 | 33,300 |
2005/10/04 | 1,031 | 1,032 | 1,026 | 1,032 | 12,600 |
2005/10/03 | 1,053 | 1,055 | 1,025 | 1,032 | 32,900 |
2005/09/30 | 1,038 | 1,040 | 1,026 | 1,033 | 27,600 |
2005/09/29 | 1,042 | 1,050 | 1,030 | 1,038 | 17,700 |
2005/09/28 | 1,045 | 1,063 | 1,040 | 1,040 | 23,600 |
2005/09/27 | 1,059 | 1,070 | 1,047 | 1,047 | 21,600 |
2005/09/26 | 1,035 | 1,070 | 1,034 | 1,063 | 55,400 |
2005/09/22 | 1,026 | 1,034 | 1,020 | 1,025 | 29,200 |
2005/09/21 | 1,010 | 1,034 | 1,010 | 1,023 | 49,600 |
2005/09/20 | 1,050 | 1,055 | 1,032 | 1,036 | 27,500 |
2005/09/16 | 1,032 | 1,039 | 1,025 | 1,035 | 28,600 |
2005/09/15 | 1,031 | 1,046 | 1,031 | 1,040 | 21,600 |
2005/09/14 | 1,042 | 1,049 | 1,031 | 1,039 | 23,300 |
2005/09/13 | 1,050 | 1,060 | 1,044 | 1,044 | 14,100 |
2005/09/12 | 1,070 | 1,075 | 1,049 | 1,051 | 25,900 |
2005/09/09 | 1,050 | 1,060 | 1,038 | 1,059 | 69,100 |
2005/09/08 | 1,030 | 1,045 | 1,023 | 1,030 | 30,200 |
2005/09/07 | 1,063 | 1,065 | 1,035 | 1,050 | 36,900 |
2005/09/06 | 1,081 | 1,081 | 1,063 | 1,063 | 19,400 |
2005/09/05 | 1,072 | 1,080 | 1,060 | 1,062 | 12,700 |
2005/09/02 | 1,060 | 1,071 | 1,055 | 1,059 | 11,000 |
2005/09/01 | 1,076 | 1,086 | 1,065 | 1,072 | 34,400 |
2005/08/31 | 1,075 | 1,080 | 1,053 | 1,079 | 53,300 |
2005/08/30 | 1,050 | 1,068 | 1,022 | 1,068 | 39,000 |
2005/08/29 | 1,055 | 1,058 | 1,022 | 1,022 | 28,400 |
2005/08/26 | 1,050 | 1,074 | 1,050 | 1,056 | 27,100 |
2005/08/25 | 1,077 | 1,080 | 1,054 | 1,058 | 35,900 |
2005/08/24 | 1,075 | 1,077 | 1,069 | 1,077 | 30,800 |
2005/08/23 | 1,080 | 1,080 | 1,062 | 1,068 | 20,100 |
2005/08/22 | 1,055 | 1,080 | 1,055 | 1,072 | 83,100 |
2005/08/19 | 1,080 | 1,080 | 1,052 | 1,052 | 48,100 |
2005/08/18 | 1,054 | 1,075 | 1,053 | 1,071 | 35,200 |
2005/08/17 | 1,080 | 1,082 | 1,050 | 1,065 | 47,900 |
2005/08/16 | 1,084 | 1,085 | 1,064 | 1,081 | 73,400 |
2005/08/15 | 1,049 | 1,084 | 1,047 | 1,084 | 140,900 |
2005/08/12 | 1,020 | 1,043 | 1,020 | 1,040 | 63,500 |
2005/08/11 | 1,029 | 1,029 | 1,013 | 1,019 | 19,300 |
2005/08/10 | 1,011 | 1,030 | 1,005 | 1,017 | 48,400 |
2005/08/09 | 1,005 | 1,025 | 1,001 | 1,024 | 18,200 |
2005/08/08 | 1,004 | 1,020 | 990 | 1,001 | 101,400 |
2005/08/05 | 1,019 | 1,030 | 1,000 | 1,008 | 88,100 |
2005/08/04 | 1,014 | 1,016 | 1,000 | 1,000 | 35,700 |
2005/08/03 | 1,011 | 1,015 | 1,010 | 1,011 | 25,400 |
2005/08/02 | 1,021 | 1,028 | 998 | 1,012 | 76,100 |
2005/08/01 | 999 | 1,030 | 998 | 1,022 | 38,300 |
2005/07/29 | 995 | 1,011 | 995 | 995 | 21,400 |
2005/07/28 | 1,020 | 1,040 | 986 | 990 | 63,000 |
2005/07/27 | 1,037 | 1,042 | 1,013 | 1,024 | 105,000 |
2005/07/26 | 999 | 1,050 | 964 | 1,050 | 100,600 |
2005/07/25 | 975 | 1,001 | 970 | 999 | 99,400 |
2005/07/22 | 970 | 970 | 945 | 970 | 25,600 |
2005/07/21 | 958 | 977 | 957 | 964 | 53,000 |
2005/07/20 | 950 | 978 | 925 | 978 | 94,200 |
2005/07/19 | 905 | 932 | 890 | 931 | 46,600 |
2005/07/15 | 896 | 911 | 896 | 904 | 26,200 |
2005/07/14 | 914 | 924 | 895 | 895 | 24,500 |
2005/07/13 | 923 | 924 | 913 | 919 | 32,400 |
2005/07/12 | 950 | 951 | 921 | 925 | 11,100 |
2005/07/11 | 955 | 955 | 941 | 941 | 7,600 |
2005/07/08 | 945 | 956 | 940 | 947 | 21,500 |
2005/07/07 | 937 | 947 | 937 | 946 | 13,600 |
2005/07/06 | 937 | 945 | 935 | 938 | 15,800 |
2005/07/05 | 946 | 946 | 936 | 937 | 9,700 |
2005/07/04 | 936 | 949 | 929 | 949 | 14,100 |
2005/07/01 | 923 | 940 | 921 | 930 | 11,700 |
2005/06/30 | 949 | 950 | 923 | 923 | 29,000 |
2005/06/29 | 938 | 949 | 938 | 945 | 20,200 |
2005/06/28 | 930 | 936 | 928 | 935 | 21,600 |
2005/06/27 | 930 | 934 | 927 | 928 | 16,900 |
2005/06/24 | 923 | 927 | 923 | 927 | 10,800 |
2005/06/23 | 928 | 930 | 922 | 923 | 11,000 |
2005/06/22 | 930 | 930 | 915 | 929 | 7,500 |
2005/06/21 | 923 | 923 | 915 | 918 | 7,400 |
2005/06/20 | 925 | 929 | 912 | 923 | 15,900 |
2005/06/17 | 928 | 937 | 916 | 921 | 19,100 |
2005/06/16 | 907 | 930 | 907 | 928 | 20,700 |
2005/06/15 | 907 | 910 | 904 | 906 | 16,100 |
2005/06/14 | 905 | 908 | 890 | 905 | 18,100 |
2005/06/13 | 905 | 925 | 901 | 915 | 11,100 |
2005/06/10 | 911 | 932 | 911 | 915 | 27,800 |
2005/06/09 | 933 | 939 | 912 | 922 | 9,500 |
2005/06/08 | 944 | 944 | 930 | 933 | 5,400 |
2005/06/07 | 925 | 943 | 916 | 943 | 14,200 |
2005/06/06 | 954 | 958 | 931 | 945 | 23,700 |
2005/06/03 | 964 | 967 | 957 | 963 | 27,700 |
2005/06/02 | 942 | 965 | 941 | 965 | 38,000 |
2005/06/01 | 924 | 940 | 924 | 940 | 23,800 |
2005/05/31 | 919 | 925 | 912 | 924 | 31,100 |
2005/05/30 | 900 | 910 | 893 | 910 | 25,800 |
2005/05/27 | 885 | 900 | 883 | 886 | 10,500 |
2005/05/26 | 875 | 881 | 856 | 879 | 11,900 |
2005/05/25 | 900 | 902 | 875 | 885 | 24,800 |
2005/05/24 | 910 | 910 | 895 | 896 | 18,600 |
2005/05/23 | 915 | 915 | 897 | 899 | 17,300 |
2005/05/20 | 901 | 911 | 896 | 896 | 12,500 |
2005/05/19 | 910 | 911 | 894 | 894 | 14,600 |
2005/05/18 | 889 | 902 | 875 | 875 | 30,600 |
2005/05/17 | 933 | 933 | 870 | 873 | 43,500 |
2005/05/16 | 955 | 958 | 931 | 931 | 28,500 |
2005/05/13 | 960 | 961 | 951 | 955 | 11,700 |
2005/05/12 | 964 | 970 | 950 | 951 | 14,500 |
2005/05/11 | 952 | 966 | 951 | 964 | 27,800 |
2005/05/10 | 970 | 975 | 952 | 961 | 22,000 |
2005/05/09 | 975 | 975 | 960 | 967 | 25,200 |
2005/05/06 | 972 | 972 | 962 | 972 | 14,100 |
2005/05/02 | 963 | 964 | 950 | 958 | 22,800 |
2005/04/28 | 973 | 974 | 950 | 950 | 13,100 |
2005/04/27 | 965 | 976 | 945 | 972 | 32,600 |
2005/04/26 | 984 | 984 | 965 | 965 | 13,600 |
2005/04/25 | 986 | 992 | 975 | 976 | 30,700 |
2005/04/22 | 972 | 995 | 971 | 985 | 20,800 |
2005/04/21 | 967 | 973 | 932 | 963 | 33,500 |
2005/04/20 | 978 | 985 | 966 | 974 | 21,800 |
2005/04/19 | 955 | 971 | 951 | 966 | 21,300 |
2005/04/18 | 956 | 963 | 923 | 931 | 99,700 |
2005/04/15 | 1,005 | 1,010 | 990 | 991 | 66,000 |
2005/04/14 | 1,002 | 1,019 | 1,001 | 1,018 | 49,100 |
2005/04/13 | 1,030 | 1,038 | 1,000 | 1,038 | 58,700 |
2005/04/12 | 1,048 | 1,048 | 1,010 | 1,030 | 59,800 |
2005/04/11 | 1,041 | 1,046 | 1,030 | 1,042 | 116,700 |
2005/04/08 | 1,016 | 1,049 | 1,015 | 1,045 | 298,200 |
2005/04/07 | 1,021 | 1,030 | 986 | 1,001 | 306,300 |
2005/04/06 | 982 | 1,022 | 982 | 1,001 | 289,300 |
2005/04/05 | 907 | 922 | 907 | 922 | 19,000 |
2005/04/04 | 910 | 917 | 902 | 907 | 9,300 |
2005/04/01 | 909 | 914 | 902 | 914 | 16,700 |
2005/03/31 | 895 | 909 | 895 | 909 | 23,000 |
2005/03/30 | 897 | 909 | 890 | 902 | 26,700 |
2005/03/29 | 899 | 915 | 891 | 897 | 14,700 |
2005/03/28 | 930 | 930 | 893 | 897 | 29,900 |
2005/03/25 | 904 | 919 | 904 | 910 | 12,500 |
2005/03/24 | 924 | 924 | 896 | 904 | 45,300 |
2005/03/23 | 926 | 932 | 917 | 925 | 38,800 |
2005/03/22 | 912 | 930 | 912 | 916 | 41,000 |
2005/03/18 | 900 | 920 | 900 | 909 | 19,200 |
2005/03/17 | 906 | 906 | 890 | 900 | 24,900 |
2005/03/16 | 891 | 930 | 891 | 910 | 33,300 |
2005/03/15 | 900 | 907 | 891 | 891 | 25,800 |
2005/03/14 | 910 | 912 | 891 | 898 | 25,000 |
2005/03/11 | 914 | 918 | 905 | 911 | 50,000 |
2005/03/10 | 924 | 929 | 914 | 914 | 19,700 |
2005/03/09 | 934 | 934 | 924 | 924 | 24,600 |
2005/03/08 | 932 | 934 | 920 | 924 | 47,600 |
2005/03/07 | 925 | 933 | 923 | 930 | 45,400 |
2005/03/04 | 914 | 922 | 912 | 917 | 16,700 |
2005/03/03 | 923 | 925 | 905 | 915 | 32,000 |
2005/03/02 | 930 | 936 | 921 | 924 | 147,400 |
2005/03/01 | 870 | 908 | 870 | 903 | 48,500 |
2005/02/28 | 859 | 869 | 847 | 860 | 65,700 |
2005/02/25 | 855 | 867 | 850 | 852 | 54,800 |
2005/02/24 | 863 | 865 | 842 | 853 | 71,500 |
2005/02/23 | 880 | 889 | 864 | 864 | 42,600 |
2005/02/22 | 887 | 896 | 880 | 880 | 31,900 |
2005/02/21 | 890 | 895 | 880 | 884 | 27,200 |
2005/02/18 | 883 | 891 | 881 | 890 | 17,600 |
2005/02/17 | 895 | 906 | 891 | 891 | 26,800 |
2005/02/16 | 901 | 915 | 899 | 902 | 29,700 |
2005/02/15 | 915 | 920 | 900 | 901 | 37,600 |
2005/02/14 | 905 | 919 | 901 | 915 | 39,000 |
2005/02/10 | 900 | 903 | 885 | 894 | 40,900 |
2005/02/09 | 900 | 902 | 890 | 895 | 36,500 |
2005/02/08 | 905 | 907 | 896 | 897 | 47,200 |
2005/02/07 | 910 | 911 | 902 | 905 | 50,400 |
2005/02/04 | 919 | 920 | 894 | 900 | 39,000 |
2005/02/03 | 905 | 916 | 905 | 909 | 38,800 |
2005/02/02 | 909 | 910 | 889 | 907 | 48,300 |
2005/02/01 | 935 | 935 | 908 | 908 | 58,900 |
2005/01/31 | 900 | 925 | 900 | 913 | 91,900 |
2005/01/28 | 898 | 911 | 861 | 876 | 118,000 |
2005/01/27 | 975 | 983 | 921 | 938 | 83,700 |
2005/01/26 | 984 | 989 | 979 | 980 | 16,000 |
2005/01/25 | 985 | 999 | 977 | 977 | 30,600 |
2005/01/24 | 964 | 985 | 964 | 985 | 30,100 |
2005/01/21 | 975 | 988 | 969 | 984 | 26,700 |
2005/01/20 | 1,000 | 1,013 | 970 | 990 | 44,300 |
2005/01/19 | 1,033 | 1,040 | 1,015 | 1,026 | 30,000 |
2005/01/18 | 1,060 | 1,060 | 1,030 | 1,032 | 20,600 |
2005/01/17 | 1,050 | 1,060 | 1,046 | 1,058 | 36,900 |
2005/01/14 | 1,003 | 1,066 | 1,002 | 1,025 | 36,900 |
2005/01/13 | 1,063 | 1,063 | 1,021 | 1,046 | 51,700 |
2005/01/12 | 1,020 | 1,049 | 1,020 | 1,049 | 48,300 |
2005/01/11 | 985 | 1,018 | 980 | 1,012 | 50,300 |
2005/01/07 | 980 | 990 | 975 | 981 | 29,300 |
2005/01/06 | 960 | 982 | 960 | 971 | 33,200 |
2005/01/05 | 980 | 990 | 952 | 952 | 36,500 |
2005/01/04 | 965 | 990 | 965 | 980 | 14,300 |