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
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

このページの先頭へ