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 |
---|---|---|---|---|---|
2007/12/28 | 631 | 631 | 621 | 622 | 8,700 |
2007/12/27 | 635 | 640 | 631 | 632 | 4,400 |
2007/12/26 | 633 | 642 | 630 | 637 | 24,200 |
2007/12/25 | 640 | 646 | 630 | 632 | 35,600 |
2007/12/21 | 630 | 642 | 627 | 640 | 23,100 |
2007/12/20 | 632 | 640 | 628 | 640 | 21,500 |
2007/12/19 | 635 | 645 | 633 | 638 | 14,800 |
2007/12/18 | 630 | 636 | 620 | 632 | 25,100 |
2007/12/17 | 665 | 666 | 651 | 651 | 23,700 |
2007/12/14 | 671 | 678 | 666 | 668 | 33,200 |
2007/12/13 | 681 | 684 | 675 | 675 | 19,300 |
2007/12/12 | 681 | 685 | 677 | 683 | 13,600 |
2007/12/11 | 693 | 693 | 680 | 681 | 12,300 |
2007/12/10 | 680 | 693 | 680 | 693 | 10,200 |
2007/12/07 | 700 | 700 | 680 | 680 | 19,700 |
2007/12/06 | 688 | 692 | 671 | 684 | 26,800 |
2007/12/05 | 681 | 688 | 673 | 681 | 20,200 |
2007/12/04 | 692 | 692 | 682 | 682 | 17,900 |
2007/12/03 | 701 | 706 | 692 | 698 | 13,000 |
2007/11/30 | 710 | 713 | 690 | 700 | 48,800 |
2007/11/29 | 702 | 717 | 698 | 707 | 20,300 |
2007/11/28 | 692 | 697 | 690 | 697 | 25,000 |
2007/11/27 | 675 | 692 | 671 | 690 | 34,100 |
2007/11/26 | 700 | 725 | 700 | 716 | 21,400 |
2007/11/22 | 706 | 711 | 690 | 698 | 36,200 |
2007/11/21 | 708 | 718 | 706 | 706 | 11,000 |
2007/11/20 | 711 | 712 | 704 | 708 | 15,400 |
2007/11/19 | 720 | 727 | 713 | 723 | 20,900 |
2007/11/16 | 729 | 729 | 715 | 721 | 11,700 |
2007/11/15 | 720 | 730 | 720 | 729 | 14,400 |
2007/11/14 | 706 | 715 | 703 | 715 | 22,900 |
2007/11/13 | 724 | 736 | 686 | 704 | 35,300 |
2007/11/12 | 750 | 755 | 726 | 726 | 24,500 |
2007/11/09 | 759 | 762 | 746 | 752 | 18,000 |
2007/11/08 | 742 | 757 | 741 | 743 | 27,100 |
2007/11/07 | 769 | 769 | 751 | 752 | 30,900 |
2007/11/06 | 761 | 767 | 761 | 765 | 19,800 |
2007/11/05 | 766 | 767 | 761 | 761 | 16,500 |
2007/11/02 | 768 | 768 | 761 | 761 | 25,500 |
2007/11/01 | 768 | 775 | 765 | 770 | 60,100 |
2007/10/31 | 775 | 777 | 767 | 768 | 27,000 |
2007/10/30 | 774 | 785 | 766 | 770 | 30,400 |
2007/10/29 | 780 | 788 | 769 | 773 | 39,500 |
2007/10/26 | 766 | 772 | 758 | 770 | 28,600 |
2007/10/25 | 778 | 778 | 764 | 767 | 44,000 |
2007/10/24 | 801 | 801 | 765 | 775 | 29,900 |
2007/10/23 | 800 | 800 | 790 | 791 | 20,500 |
2007/10/22 | 794 | 800 | 786 | 790 | 12,700 |
2007/10/19 | 800 | 811 | 790 | 790 | 14,600 |
2007/10/18 | 797 | 805 | 795 | 800 | 28,300 |
2007/10/17 | 810 | 810 | 796 | 798 | 17,900 |
2007/10/16 | 817 | 825 | 811 | 811 | 16,800 |
2007/10/15 | 825 | 834 | 815 | 830 | 23,000 |
2007/10/12 | 859 | 859 | 835 | 835 | 17,600 |
2007/10/11 | 855 | 865 | 848 | 861 | 17,800 |
2007/10/10 | 866 | 866 | 835 | 847 | 24,500 |
2007/10/09 | 877 | 878 | 855 | 856 | 29,700 |
2007/10/05 | 877 | 879 | 866 | 869 | 22,700 |
2007/10/04 | 869 | 883 | 869 | 878 | 8,800 |
2007/10/03 | 873 | 877 | 866 | 877 | 13,800 |
2007/10/02 | 867 | 874 | 863 | 874 | 9,000 |
2007/10/01 | 885 | 885 | 858 | 858 | 20,300 |
2007/09/28 | 845 | 847 | 840 | 847 | 15,200 |
2007/09/27 | 818 | 840 | 814 | 836 | 15,500 |
2007/09/26 | 800 | 813 | 800 | 811 | 13,700 |
2007/09/25 | 775 | 799 | 775 | 798 | 14,000 |
2007/09/21 | 789 | 795 | 770 | 774 | 10,600 |
2007/09/20 | 816 | 816 | 770 | 788 | 17,500 |
2007/09/19 | 771 | 800 | 771 | 798 | 19,000 |
2007/09/18 | 790 | 791 | 770 | 770 | 16,900 |
2007/09/14 | 806 | 810 | 795 | 798 | 29,400 |
2007/09/13 | 803 | 809 | 800 | 805 | 6,600 |
2007/09/12 | 809 | 809 | 801 | 803 | 8,900 |
2007/09/11 | 808 | 818 | 791 | 810 | 16,200 |
2007/09/10 | 801 | 818 | 801 | 813 | 15,000 |
2007/09/07 | 804 | 818 | 804 | 818 | 11,500 |
2007/09/06 | 800 | 810 | 800 | 804 | 5,800 |
2007/09/05 | 827 | 830 | 810 | 811 | 13,800 |
2007/09/04 | 835 | 835 | 825 | 825 | 4,100 |
2007/09/03 | 833 | 840 | 823 | 835 | 6,400 |
2007/08/31 | 809 | 830 | 809 | 830 | 14,900 |
2007/08/30 | 811 | 812 | 800 | 808 | 7,100 |
2007/08/29 | 826 | 826 | 791 | 808 | 18,300 |
2007/08/28 | 825 | 828 | 820 | 827 | 10,000 |
2007/08/27 | 821 | 828 | 818 | 818 | 24,500 |
2007/08/24 | 820 | 828 | 811 | 818 | 16,000 |
2007/08/23 | 788 | 810 | 782 | 810 | 15,300 |
2007/08/22 | 759 | 769 | 759 | 767 | 7,400 |
2007/08/21 | 734 | 759 | 730 | 752 | 40,000 |
2007/08/20 | 731 | 763 | 730 | 744 | 28,400 |
2007/08/17 | 759 | 760 | 721 | 721 | 54,800 |
2007/08/16 | 760 | 765 | 730 | 765 | 50,200 |
2007/08/15 | 777 | 777 | 762 | 765 | 26,100 |
2007/08/14 | 770 | 784 | 770 | 780 | 12,300 |
2007/08/13 | 789 | 789 | 766 | 773 | 44,400 |
2007/08/10 | 792 | 798 | 761 | 789 | 66,800 |
2007/08/09 | 815 | 815 | 786 | 800 | 80,600 |
2007/08/08 | 818 | 819 | 803 | 809 | 47,200 |
2007/08/07 | 815 | 820 | 813 | 813 | 12,200 |
2007/08/06 | 811 | 821 | 809 | 813 | 32,000 |
2007/08/03 | 812 | 830 | 810 | 816 | 37,500 |
2007/08/02 | 836 | 836 | 804 | 818 | 41,500 |
2007/08/01 | 829 | 837 | 806 | 806 | 34,300 |
2007/07/31 | 848 | 848 | 820 | 824 | 42,600 |
2007/07/30 | 806 | 828 | 805 | 828 | 26,200 |
2007/07/27 | 810 | 825 | 807 | 814 | 41,700 |
2007/07/26 | 846 | 846 | 820 | 821 | 71,700 |
2007/07/25 | 838 | 846 | 832 | 841 | 29,800 |
2007/07/24 | 835 | 844 | 827 | 838 | 93,100 |
2007/07/23 | 840 | 844 | 831 | 835 | 120,100 |
2007/07/20 | 837 | 846 | 837 | 841 | 39,700 |
2007/07/19 | 852 | 857 | 836 | 840 | 105,000 |
2007/07/18 | 860 | 864 | 836 | 851 | 159,100 |
2007/07/17 | 900 | 900 | 853 | 868 | 179,200 |
2007/07/13 | 910 | 913 | 901 | 905 | 101,900 |
2007/07/12 | 907 | 909 | 900 | 905 | 54,600 |
2007/07/11 | 914 | 914 | 902 | 907 | 49,000 |
2007/07/10 | 911 | 924 | 909 | 917 | 62,700 |
2007/07/09 | 916 | 917 | 905 | 914 | 52,500 |
2007/07/06 | 921 | 924 | 916 | 917 | 34,300 |
2007/07/05 | 921 | 928 | 920 | 924 | 47,600 |
2007/07/04 | 920 | 925 | 919 | 922 | 22,900 |
2007/07/03 | 930 | 933 | 919 | 923 | 47,900 |
2007/07/02 | 943 | 944 | 930 | 932 | 31,700 |
2007/06/29 | 948 | 948 | 934 | 941 | 38,200 |
2007/06/28 | 935 | 944 | 930 | 943 | 17,500 |
2007/06/27 | 940 | 944 | 915 | 931 | 22,200 |
2007/06/26 | 947 | 957 | 945 | 947 | 14,000 |
2007/06/25 | 966 | 975 | 950 | 950 | 29,500 |
2007/06/22 | 967 | 970 | 950 | 965 | 34,100 |
2007/06/21 | 968 | 968 | 948 | 964 | 24,300 |
2007/06/20 | 975 | 975 | 953 | 960 | 28,300 |
2007/06/19 | 971 | 971 | 962 | 963 | 14,100 |
2007/06/18 | 954 | 968 | 954 | 958 | 23,900 |
2007/06/15 | 947 | 969 | 947 | 953 | 18,900 |
2007/06/14 | 932 | 953 | 932 | 947 | 21,000 |
2007/06/13 | 955 | 963 | 926 | 941 | 42,700 |
2007/06/12 | 981 | 984 | 962 | 962 | 43,800 |
2007/06/11 | 996 | 999 | 984 | 990 | 24,000 |
2007/06/08 | 1,000 | 1,005 | 985 | 996 | 37,300 |
2007/06/07 | 1,008 | 1,010 | 996 | 1,006 | 35,800 |
2007/06/06 | 1,005 | 1,013 | 994 | 998 | 29,600 |
2007/06/05 | 1,005 | 1,013 | 999 | 1,013 | 22,600 |
2007/06/04 | 1,007 | 1,009 | 998 | 1,006 | 24,300 |
2007/06/01 | 1,010 | 1,014 | 998 | 1,007 | 14,700 |
2007/05/31 | 1,002 | 1,019 | 1,001 | 1,003 | 5,300 |
2007/05/30 | 1,020 | 1,020 | 1,003 | 1,003 | 24,800 |
2007/05/29 | 1,012 | 1,015 | 1,005 | 1,010 | 7,200 |
2007/05/28 | 996 | 1,010 | 994 | 1,000 | 14,500 |
2007/05/25 | 1,011 | 1,020 | 986 | 1,000 | 20,900 |
2007/05/24 | 996 | 1,025 | 982 | 1,010 | 20,500 |
2007/05/23 | 978 | 1,006 | 978 | 996 | 26,500 |
2007/05/22 | 990 | 991 | 970 | 981 | 32,100 |
2007/05/21 | 995 | 1,004 | 990 | 990 | 15,800 |
2007/05/18 | 1,005 | 1,014 | 950 | 989 | 21,000 |
2007/05/17 | 1,020 | 1,020 | 1,001 | 1,006 | 37,300 |
2007/05/16 | 1,021 | 1,038 | 1,020 | 1,025 | 21,700 |
2007/05/15 | 1,060 | 1,062 | 1,046 | 1,049 | 25,900 |
2007/05/14 | 1,066 | 1,079 | 1,065 | 1,067 | 15,600 |
2007/05/11 | 1,068 | 1,080 | 1,061 | 1,069 | 12,200 |
2007/05/10 | 1,080 | 1,096 | 1,070 | 1,080 | 7,800 |
2007/05/09 | 1,070 | 1,087 | 1,069 | 1,085 | 10,800 |
2007/05/08 | 1,063 | 1,070 | 1,062 | 1,069 | 16,000 |
2007/05/07 | 1,063 | 1,071 | 1,060 | 1,071 | 26,300 |
2007/05/02 | 1,062 | 1,067 | 1,054 | 1,061 | 16,800 |
2007/05/01 | 1,079 | 1,093 | 1,062 | 1,062 | 26,500 |
2007/04/27 | 1,094 | 1,106 | 1,075 | 1,086 | 28,500 |
2007/04/26 | 1,089 | 1,094 | 1,082 | 1,091 | 17,500 |
2007/04/25 | 1,080 | 1,084 | 1,073 | 1,075 | 19,800 |
2007/04/24 | 1,067 | 1,083 | 1,066 | 1,080 | 12,000 |
2007/04/23 | 1,099 | 1,099 | 1,058 | 1,059 | 23,500 |
2007/04/20 | 1,072 | 1,075 | 1,061 | 1,063 | 24,200 |
2007/04/19 | 1,105 | 1,105 | 1,075 | 1,076 | 30,000 |
2007/04/18 | 1,087 | 1,104 | 1,083 | 1,094 | 25,800 |
2007/04/17 | 1,096 | 1,099 | 1,068 | 1,071 | 34,700 |
2007/04/16 | 1,100 | 1,100 | 1,052 | 1,060 | 22,300 |
2007/04/13 | 1,070 | 1,074 | 1,050 | 1,050 | 25,100 |
2007/04/12 | 1,075 | 1,088 | 1,057 | 1,075 | 28,100 |
2007/04/11 | 1,100 | 1,100 | 1,067 | 1,072 | 37,700 |
2007/04/10 | 1,113 | 1,129 | 1,104 | 1,106 | 33,500 |
2007/04/09 | 1,065 | 1,147 | 1,065 | 1,147 | 71,000 |
2007/04/06 | 1,150 | 1,170 | 1,123 | 1,130 | 23,000 |
2007/04/05 | 1,180 | 1,180 | 1,141 | 1,141 | 47,700 |
2007/04/04 | 1,184 | 1,192 | 1,177 | 1,183 | 55,000 |
2007/04/03 | 1,130 | 1,153 | 1,130 | 1,150 | 68,200 |
2007/04/02 | 1,111 | 1,148 | 1,111 | 1,124 | 57,000 |
2007/03/30 | 1,090 | 1,126 | 1,090 | 1,106 | 26,700 |
2007/03/29 | 1,055 | 1,086 | 1,055 | 1,083 | 33,100 |
2007/03/28 | 1,066 | 1,075 | 1,060 | 1,069 | 18,000 |
2007/03/27 | 1,055 | 1,066 | 1,050 | 1,058 | 20,200 |
2007/03/26 | 1,061 | 1,070 | 1,052 | 1,064 | 45,000 |
2007/03/23 | 1,050 | 1,060 | 1,048 | 1,059 | 42,300 |
2007/03/22 | 1,039 | 1,055 | 1,036 | 1,046 | 57,800 |
2007/03/20 | 1,040 | 1,044 | 1,030 | 1,032 | 44,000 |
2007/03/19 | 1,066 | 1,067 | 1,035 | 1,049 | 19,000 |
2007/03/16 | 1,070 | 1,074 | 1,045 | 1,046 | 23,000 |
2007/03/15 | 1,057 | 1,071 | 1,050 | 1,054 | 36,500 |
2007/03/14 | 1,088 | 1,093 | 1,054 | 1,054 | 43,600 |
2007/03/13 | 1,111 | 1,120 | 1,103 | 1,103 | 24,000 |
2007/03/12 | 1,120 | 1,141 | 1,106 | 1,115 | 29,400 |
2007/03/09 | 1,095 | 1,120 | 1,084 | 1,112 | 53,600 |
2007/03/08 | 1,076 | 1,100 | 1,070 | 1,100 | 25,500 |
2007/03/07 | 1,080 | 1,100 | 1,076 | 1,076 | 55,000 |
2007/03/06 | 1,050 | 1,096 | 1,030 | 1,074 | 70,400 |
2007/03/05 | 1,140 | 1,141 | 1,077 | 1,079 | 76,700 |
2007/03/02 | 1,160 | 1,163 | 1,141 | 1,144 | 37,100 |
2007/03/01 | 1,168 | 1,170 | 1,141 | 1,153 | 48,600 |
2007/02/28 | 1,100 | 1,162 | 1,100 | 1,151 | 63,100 |
2007/02/27 | 1,221 | 1,221 | 1,201 | 1,208 | 38,500 |
2007/02/26 | 1,212 | 1,229 | 1,207 | 1,214 | 66,600 |
2007/02/23 | 1,184 | 1,197 | 1,175 | 1,197 | 40,300 |
2007/02/22 | 1,190 | 1,190 | 1,172 | 1,173 | 36,200 |
2007/02/21 | 1,170 | 1,188 | 1,170 | 1,178 | 29,300 |
2007/02/20 | 1,168 | 1,179 | 1,167 | 1,170 | 21,300 |
2007/02/19 | 1,174 | 1,181 | 1,166 | 1,166 | 28,100 |
2007/02/16 | 1,180 | 1,187 | 1,158 | 1,165 | 45,900 |
2007/02/15 | 1,187 | 1,193 | 1,174 | 1,185 | 35,600 |
2007/02/14 | 1,184 | 1,198 | 1,184 | 1,185 | 23,400 |
2007/02/13 | 1,204 | 1,205 | 1,181 | 1,183 | 34,600 |
2007/02/09 | 1,158 | 1,198 | 1,158 | 1,195 | 42,800 |
2007/02/08 | 1,176 | 1,185 | 1,152 | 1,157 | 53,300 |
2007/02/07 | 1,230 | 1,237 | 1,180 | 1,194 | 49,500 |
2007/02/06 | 1,218 | 1,226 | 1,209 | 1,223 | 62,300 |
2007/02/05 | 1,235 | 1,235 | 1,201 | 1,209 | 88,200 |
2007/02/02 | 1,252 | 1,252 | 1,235 | 1,252 | 48,500 |
2007/02/01 | 1,252 | 1,252 | 1,236 | 1,250 | 34,700 |
2007/01/31 | 1,226 | 1,260 | 1,226 | 1,251 | 67,300 |
2007/01/30 | 1,223 | 1,229 | 1,212 | 1,226 | 72,100 |
2007/01/29 | 1,240 | 1,243 | 1,220 | 1,230 | 84,900 |
2007/01/26 | 1,251 | 1,263 | 1,243 | 1,256 | 96,800 |
2007/01/25 | 1,280 | 1,291 | 1,260 | 1,264 | 225,800 |
2007/01/24 | 1,349 | 1,356 | 1,342 | 1,351 | 42,100 |
2007/01/23 | 1,339 | 1,344 | 1,330 | 1,338 | 41,600 |
2007/01/22 | 1,313 | 1,345 | 1,313 | 1,345 | 55,500 |
2007/01/19 | 1,330 | 1,338 | 1,315 | 1,318 | 42,600 |
2007/01/18 | 1,346 | 1,347 | 1,315 | 1,320 | 43,400 |
2007/01/17 | 1,304 | 1,339 | 1,294 | 1,330 | 64,500 |
2007/01/16 | 1,290 | 1,297 | 1,283 | 1,294 | 50,600 |
2007/01/15 | 1,305 | 1,305 | 1,288 | 1,300 | 39,900 |
2007/01/12 | 1,288 | 1,305 | 1,283 | 1,299 | 34,900 |
2007/01/11 | 1,307 | 1,307 | 1,265 | 1,282 | 95,900 |
2007/01/10 | 1,337 | 1,348 | 1,301 | 1,309 | 46,700 |
2007/01/09 | 1,300 | 1,337 | 1,284 | 1,336 | 60,800 |
2007/01/05 | 1,290 | 1,300 | 1,265 | 1,274 | 53,200 |
2007/01/04 | 1,314 | 1,324 | 1,275 | 1,296 | 68,000 |