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 |
---|---|---|---|---|---|
2008/12/30 | 459 | 486 | 459 | 486 | 4,600 |
2008/12/29 | 451 | 480 | 443 | 479 | 8,500 |
2008/12/26 | 479 | 480 | 458 | 459 | 4,000 |
2008/12/25 | 473 | 475 | 458 | 470 | 16,500 |
2008/12/24 | 451 | 460 | 451 | 460 | 6,400 |
2008/12/22 | 455 | 465 | 452 | 459 | 5,700 |
2008/12/19 | 475 | 476 | 458 | 458 | 3,300 |
2008/12/18 | 473 | 489 | 473 | 476 | 7,900 |
2008/12/17 | 480 | 482 | 470 | 473 | 5,400 |
2008/12/16 | 471 | 475 | 467 | 475 | 3,700 |
2008/12/15 | 484 | 497 | 476 | 476 | 11,600 |
2008/12/12 | 482 | 484 | 462 | 484 | 20,400 |
2008/12/11 | 463 | 480 | 460 | 480 | 9,500 |
2008/12/10 | 461 | 478 | 461 | 478 | 4,900 |
2008/12/09 | 472 | 480 | 472 | 476 | 4,000 |
2008/12/08 | 446 | 477 | 440 | 477 | 11,900 |
2008/12/05 | 463 | 464 | 443 | 451 | 16,600 |
2008/12/04 | 472 | 484 | 459 | 468 | 10,500 |
2008/12/03 | 475 | 475 | 461 | 470 | 17,300 |
2008/12/02 | 514 | 514 | 465 | 480 | 21,900 |
2008/12/01 | 505 | 510 | 505 | 508 | 55,600 |
2008/11/28 | 465 | 498 | 465 | 491 | 30,300 |
2008/11/27 | 458 | 462 | 451 | 452 | 3,200 |
2008/11/26 | 456 | 469 | 452 | 458 | 10,200 |
2008/11/25 | 479 | 480 | 455 | 474 | 26,200 |
2008/11/21 | 500 | 500 | 491 | 500 | 32,300 |
2008/11/20 | 493 | 495 | 477 | 491 | 12,800 |
2008/11/19 | 493 | 499 | 493 | 498 | 8,200 |
2008/11/18 | 478 | 493 | 470 | 493 | 11,700 |
2008/11/17 | 460 | 475 | 460 | 473 | 6,400 |
2008/11/14 | 479 | 484 | 461 | 465 | 6,800 |
2008/11/13 | 472 | 473 | 454 | 454 | 10,600 |
2008/11/12 | 478 | 480 | 465 | 472 | 10,400 |
2008/11/11 | 485 | 489 | 477 | 480 | 14,000 |
2008/11/10 | 496 | 498 | 477 | 485 | 17,000 |
2008/11/07 | 490 | 497 | 484 | 492 | 16,500 |
2008/11/06 | 508 | 508 | 491 | 494 | 13,400 |
2008/11/05 | 476 | 524 | 476 | 524 | 26,900 |
2008/11/04 | 450 | 470 | 450 | 469 | 13,200 |
2008/10/31 | 449 | 490 | 443 | 485 | 31,200 |
2008/10/30 | 437 | 437 | 413 | 434 | 13,000 |
2008/10/29 | 435 | 436 | 403 | 412 | 18,400 |
2008/10/28 | 375 | 402 | 375 | 400 | 12,300 |
2008/10/27 | 391 | 405 | 374 | 374 | 27,300 |
2008/10/24 | 425 | 432 | 399 | 399 | 35,800 |
2008/10/23 | 423 | 426 | 402 | 413 | 22,200 |
2008/10/22 | 443 | 459 | 428 | 428 | 15,100 |
2008/10/21 | 465 | 470 | 452 | 461 | 15,500 |
2008/10/20 | 450 | 464 | 441 | 464 | 17,100 |
2008/10/17 | 426 | 435 | 424 | 435 | 13,100 |
2008/10/16 | 412 | 422 | 405 | 405 | 28,600 |
2008/10/15 | 425 | 472 | 425 | 472 | 14,600 |
2008/10/14 | 414 | 428 | 414 | 428 | 10,600 |
2008/10/10 | 399 | 402 | 384 | 384 | 17,400 |
2008/10/09 | 408 | 417 | 400 | 404 | 10,000 |
2008/10/08 | 420 | 430 | 402 | 403 | 16,900 |
2008/10/07 | 395 | 440 | 390 | 430 | 15,600 |
2008/10/06 | 480 | 480 | 440 | 440 | 21,700 |
2008/10/03 | 495 | 498 | 484 | 485 | 9,200 |
2008/10/02 | 503 | 503 | 490 | 493 | 7,600 |
2008/10/01 | 509 | 509 | 494 | 503 | 7,800 |
2008/09/30 | 494 | 497 | 488 | 491 | 8,900 |
2008/09/29 | 513 | 513 | 496 | 497 | 12,600 |
2008/09/26 | 507 | 517 | 493 | 493 | 28,500 |
2008/09/25 | 520 | 525 | 506 | 517 | 19,400 |
2008/09/24 | 508 | 514 | 500 | 505 | 25,200 |
2008/09/22 | 525 | 525 | 507 | 508 | 17,700 |
2008/09/19 | 485 | 515 | 485 | 515 | 25,300 |
2008/09/18 | 488 | 490 | 479 | 490 | 13,100 |
2008/09/17 | 485 | 493 | 479 | 493 | 17,100 |
2008/09/16 | 474 | 490 | 470 | 490 | 13,100 |
2008/09/12 | 496 | 509 | 495 | 508 | 18,700 |
2008/09/11 | 502 | 513 | 495 | 499 | 10,800 |
2008/09/10 | 498 | 525 | 498 | 512 | 14,700 |
2008/09/09 | 504 | 514 | 494 | 506 | 13,100 |
2008/09/08 | 487 | 514 | 487 | 507 | 13,500 |
2008/09/05 | 483 | 501 | 481 | 493 | 11,400 |
2008/09/04 | 491 | 511 | 489 | 498 | 18,400 |
2008/09/03 | 500 | 507 | 486 | 501 | 15,200 |
2008/09/02 | 500 | 516 | 496 | 497 | 9,600 |
2008/09/01 | 510 | 520 | 500 | 505 | 11,900 |
2008/08/29 | 525 | 529 | 509 | 520 | 17,400 |
2008/08/28 | 501 | 501 | 495 | 495 | 7,700 |
2008/08/27 | 522 | 532 | 501 | 502 | 11,900 |
2008/08/26 | 536 | 540 | 510 | 532 | 25,900 |
2008/08/25 | 507 | 526 | 507 | 521 | 10,200 |
2008/08/22 | 494 | 494 | 491 | 493 | 6,300 |
2008/08/21 | 486 | 495 | 485 | 486 | 6,400 |
2008/08/20 | 486 | 486 | 481 | 481 | 7,100 |
2008/08/19 | 495 | 495 | 485 | 487 | 10,000 |
2008/08/18 | 475 | 526 | 474 | 513 | 11,500 |
2008/08/15 | 487 | 487 | 472 | 474 | 11,200 |
2008/08/14 | 486 | 493 | 485 | 486 | 11,900 |
2008/08/13 | 495 | 495 | 487 | 488 | 11,200 |
2008/08/12 | 512 | 512 | 495 | 495 | 5,500 |
2008/08/11 | 506 | 517 | 503 | 512 | 3,900 |
2008/08/08 | 510 | 513 | 504 | 512 | 5,600 |
2008/08/07 | 517 | 517 | 500 | 502 | 10,300 |
2008/08/06 | 516 | 516 | 504 | 511 | 12,200 |
2008/08/05 | 508 | 523 | 500 | 507 | 8,100 |
2008/08/04 | 500 | 523 | 500 | 508 | 8,500 |
2008/08/01 | 511 | 529 | 502 | 508 | 11,800 |
2008/07/31 | 520 | 523 | 509 | 518 | 11,500 |
2008/07/30 | 511 | 520 | 506 | 511 | 19,700 |
2008/07/29 | 522 | 532 | 501 | 509 | 17,200 |
2008/07/28 | 532 | 560 | 531 | 531 | 4,600 |
2008/07/25 | 555 | 564 | 535 | 535 | 19,300 |
2008/07/24 | 520 | 540 | 510 | 539 | 8,000 |
2008/07/23 | 515 | 517 | 500 | 500 | 20,700 |
2008/07/22 | 487 | 510 | 487 | 492 | 12,000 |
2008/07/18 | 494 | 498 | 485 | 485 | 17,000 |
2008/07/17 | 482 | 493 | 482 | 493 | 19,900 |
2008/07/16 | 540 | 540 | 500 | 517 | 11,500 |
2008/07/15 | 561 | 569 | 540 | 540 | 8,200 |
2008/07/14 | 562 | 570 | 562 | 562 | 7,500 |
2008/07/11 | 567 | 580 | 562 | 562 | 8,600 |
2008/07/10 | 579 | 579 | 566 | 567 | 2,800 |
2008/07/09 | 578 | 583 | 567 | 579 | 4,400 |
2008/07/08 | 575 | 576 | 570 | 570 | 5,600 |
2008/07/07 | 576 | 585 | 565 | 580 | 8,400 |
2008/07/04 | 591 | 591 | 576 | 585 | 4,100 |
2008/07/03 | 578 | 585 | 570 | 585 | 8,600 |
2008/07/02 | 581 | 584 | 575 | 584 | 4,400 |
2008/07/01 | 572 | 595 | 572 | 585 | 3,400 |
2008/06/30 | 565 | 590 | 565 | 579 | 4,200 |
2008/06/27 | 578 | 585 | 569 | 572 | 8,000 |
2008/06/26 | 595 | 600 | 585 | 586 | 12,100 |
2008/06/25 | 593 | 595 | 578 | 595 | 19,100 |
2008/06/24 | 566 | 578 | 566 | 576 | 1,600 |
2008/06/23 | 575 | 580 | 566 | 566 | 11,000 |
2008/06/20 | 590 | 590 | 575 | 575 | 9,200 |
2008/06/19 | 596 | 598 | 577 | 577 | 17,200 |
2008/06/18 | 590 | 595 | 590 | 590 | 4,700 |
2008/06/17 | 598 | 598 | 590 | 590 | 5,800 |
2008/06/16 | 585 | 599 | 572 | 590 | 17,000 |
2008/06/13 | 580 | 590 | 573 | 580 | 24,700 |
2008/06/12 | 585 | 598 | 577 | 598 | 38,000 |
2008/06/11 | 581 | 595 | 575 | 575 | 14,300 |
2008/06/10 | 578 | 596 | 575 | 575 | 8,200 |
2008/06/09 | 579 | 599 | 568 | 568 | 9,800 |
2008/06/06 | 600 | 602 | 582 | 582 | 14,400 |
2008/06/05 | 580 | 599 | 576 | 586 | 11,100 |
2008/06/04 | 589 | 590 | 573 | 587 | 12,200 |
2008/06/03 | 586 | 589 | 568 | 568 | 10,200 |
2008/06/02 | 590 | 600 | 587 | 590 | 10,700 |
2008/05/30 | 586 | 604 | 582 | 596 | 14,900 |
2008/05/29 | 589 | 603 | 576 | 598 | 14,300 |
2008/05/28 | 603 | 615 | 583 | 583 | 43,200 |
2008/05/27 | 564 | 590 | 564 | 586 | 10,100 |
2008/05/26 | 575 | 602 | 562 | 564 | 22,500 |
2008/05/23 | 610 | 619 | 581 | 581 | 38,200 |
2008/05/22 | 600 | 610 | 565 | 593 | 27,700 |
2008/05/21 | 600 | 600 | 579 | 600 | 11,300 |
2008/05/20 | 576 | 612 | 564 | 603 | 42,400 |
2008/05/19 | 554 | 575 | 551 | 575 | 21,900 |
2008/05/16 | 550 | 555 | 545 | 553 | 9,800 |
2008/05/15 | 546 | 550 | 537 | 549 | 21,000 |
2008/05/14 | 548 | 552 | 540 | 540 | 18,800 |
2008/05/13 | 533 | 550 | 530 | 550 | 5,700 |
2008/05/12 | 540 | 559 | 530 | 540 | 11,200 |
2008/05/09 | 555 | 559 | 535 | 541 | 13,700 |
2008/05/08 | 559 | 562 | 550 | 550 | 9,900 |
2008/05/07 | 564 | 564 | 545 | 560 | 13,500 |
2008/05/02 | 545 | 550 | 537 | 548 | 15,500 |
2008/05/01 | 532 | 540 | 530 | 531 | 5,700 |
2008/04/30 | 535 | 557 | 527 | 528 | 39,600 |
2008/04/28 | 535 | 540 | 516 | 527 | 37,000 |
2008/04/25 | 504 | 536 | 496 | 515 | 72,300 |
2008/04/24 | 490 | 498 | 488 | 494 | 48,900 |
2008/04/23 | 489 | 503 | 487 | 490 | 43,100 |
2008/04/22 | 500 | 505 | 485 | 487 | 23,400 |
2008/04/21 | 510 | 510 | 496 | 500 | 22,700 |
2008/04/18 | 494 | 503 | 487 | 500 | 10,000 |
2008/04/17 | 488 | 504 | 488 | 499 | 9,300 |
2008/04/16 | 486 | 490 | 483 | 484 | 4,400 |
2008/04/15 | 487 | 491 | 481 | 486 | 14,900 |
2008/04/14 | 494 | 503 | 483 | 486 | 18,100 |
2008/04/11 | 503 | 520 | 489 | 518 | 39,000 |
2008/04/10 | 515 | 532 | 500 | 500 | 10,600 |
2008/04/09 | 536 | 547 | 517 | 523 | 11,500 |
2008/04/08 | 557 | 565 | 531 | 532 | 8,100 |
2008/04/07 | 569 | 573 | 550 | 567 | 9,700 |
2008/04/04 | 574 | 574 | 557 | 567 | 5,200 |
2008/04/03 | 578 | 580 | 550 | 575 | 13,800 |
2008/04/02 | 572 | 583 | 570 | 583 | 6,800 |
2008/04/01 | 550 | 570 | 550 | 567 | 15,200 |
2008/03/31 | 585 | 585 | 531 | 554 | 30,100 |
2008/03/28 | 557 | 600 | 557 | 580 | 22,400 |
2008/03/27 | 536 | 557 | 535 | 557 | 13,100 |
2008/03/26 | 516 | 542 | 516 | 534 | 6,700 |
2008/03/25 | 496 | 515 | 494 | 515 | 8,000 |
2008/03/24 | 494 | 510 | 485 | 485 | 9,300 |
2008/03/21 | 497 | 498 | 486 | 495 | 7,900 |
2008/03/19 | 476 | 495 | 463 | 472 | 15,000 |
2008/03/18 | 440 | 470 | 440 | 466 | 9,800 |
2008/03/17 | 461 | 463 | 441 | 442 | 9,900 |
2008/03/14 | 471 | 475 | 463 | 471 | 32,800 |
2008/03/13 | 472 | 473 | 462 | 465 | 34,300 |
2008/03/12 | 500 | 501 | 470 | 478 | 31,200 |
2008/03/11 | 471 | 482 | 471 | 482 | 10,000 |
2008/03/10 | 485 | 489 | 480 | 480 | 5,100 |
2008/03/07 | 488 | 512 | 487 | 490 | 5,500 |
2008/03/06 | 513 | 513 | 504 | 512 | 4,200 |
2008/03/05 | 490 | 505 | 485 | 485 | 23,000 |
2008/03/04 | 500 | 509 | 490 | 500 | 27,700 |
2008/03/03 | 505 | 510 | 500 | 505 | 26,500 |
2008/02/29 | 520 | 520 | 511 | 514 | 12,000 |
2008/02/28 | 528 | 528 | 516 | 523 | 17,900 |
2008/02/27 | 527 | 530 | 517 | 520 | 17,500 |
2008/02/26 | 540 | 542 | 514 | 518 | 39,000 |
2008/02/25 | 524 | 532 | 519 | 532 | 15,100 |
2008/02/22 | 517 | 521 | 512 | 512 | 18,900 |
2008/02/21 | 510 | 531 | 510 | 521 | 11,200 |
2008/02/20 | 526 | 533 | 510 | 510 | 15,400 |
2008/02/19 | 533 | 536 | 524 | 533 | 18,100 |
2008/02/18 | 536 | 546 | 526 | 526 | 11,900 |
2008/02/15 | 555 | 558 | 542 | 544 | 13,300 |
2008/02/14 | 552 | 554 | 535 | 554 | 6,000 |
2008/02/13 | 540 | 553 | 530 | 530 | 10,000 |
2008/02/12 | 538 | 558 | 536 | 540 | 4,700 |
2008/02/08 | 527 | 550 | 527 | 537 | 11,300 |
2008/02/07 | 530 | 530 | 520 | 529 | 5,700 |
2008/02/06 | 540 | 540 | 520 | 520 | 16,200 |
2008/02/05 | 554 | 555 | 549 | 549 | 6,700 |
2008/02/04 | 550 | 559 | 550 | 556 | 13,200 |
2008/02/01 | 531 | 558 | 531 | 550 | 8,100 |
2008/01/31 | 521 | 541 | 518 | 541 | 14,500 |
2008/01/30 | 515 | 540 | 513 | 514 | 24,200 |
2008/01/29 | 530 | 530 | 500 | 513 | 11,200 |
2008/01/28 | 500 | 510 | 493 | 494 | 15,700 |
2008/01/25 | 468 | 487 | 466 | 476 | 21,100 |
2008/01/24 | 450 | 460 | 448 | 460 | 17,900 |
2008/01/23 | 450 | 460 | 432 | 432 | 27,200 |
2008/01/22 | 479 | 479 | 446 | 450 | 36,000 |
2008/01/21 | 509 | 509 | 480 | 482 | 25,000 |
2008/01/18 | 490 | 522 | 483 | 511 | 46,000 |
2008/01/17 | 490 | 510 | 478 | 510 | 21,800 |
2008/01/16 | 512 | 512 | 475 | 475 | 26,800 |
2008/01/15 | 566 | 566 | 527 | 527 | 30,100 |
2008/01/11 | 552 | 552 | 536 | 538 | 17,600 |
2008/01/10 | 566 | 566 | 551 | 551 | 12,400 |
2008/01/09 | 554 | 570 | 534 | 569 | 29,400 |
2008/01/08 | 569 | 571 | 554 | 557 | 25,100 |
2008/01/07 | 580 | 581 | 550 | 567 | 31,300 |
2008/01/04 | 605 | 612 | 580 | 580 | 15,300 |