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 |
---|---|---|---|---|---|
2009/12/30 | 482 | 482 | 462 | 462 | 12,000 |
2009/12/29 | 489 | 489 | 475 | 480 | 6,600 |
2009/12/28 | 491 | 493 | 484 | 484 | 4,400 |
2009/12/25 | 504 | 504 | 491 | 492 | 20,000 |
2009/12/24 | 496 | 500 | 494 | 500 | 9,500 |
2009/12/22 | 498 | 498 | 490 | 490 | 3,700 |
2009/12/21 | 496 | 498 | 485 | 490 | 3,600 |
2009/12/18 | 494 | 499 | 491 | 495 | 4,700 |
2009/12/17 | 495 | 495 | 483 | 494 | 4,900 |
2009/12/16 | 503 | 503 | 493 | 498 | 7,900 |
2009/12/15 | 485 | 485 | 479 | 484 | 4,100 |
2009/12/14 | 491 | 503 | 484 | 491 | 4,400 |
2009/12/11 | 510 | 510 | 491 | 506 | 16,800 |
2009/12/10 | 492 | 506 | 475 | 485 | 6,200 |
2009/12/09 | 503 | 505 | 502 | 502 | 4,100 |
2009/12/08 | 500 | 509 | 485 | 494 | 11,300 |
2009/12/07 | 496 | 500 | 492 | 499 | 5,700 |
2009/12/04 | 485 | 497 | 483 | 496 | 5,800 |
2009/12/03 | 488 | 500 | 485 | 500 | 9,000 |
2009/12/02 | 491 | 494 | 479 | 488 | 7,000 |
2009/12/01 | 490 | 497 | 485 | 496 | 9,200 |
2009/11/30 | 471 | 490 | 471 | 490 | 10,900 |
2009/11/27 | 476 | 482 | 467 | 473 | 10,700 |
2009/11/26 | 516 | 518 | 479 | 481 | 24,500 |
2009/11/25 | 505 | 506 | 504 | 504 | 65,800 |
2009/11/24 | 490 | 490 | 482 | 490 | 13,700 |
2009/11/20 | 480 | 483 | 480 | 480 | 6,200 |
2009/11/19 | 486 | 488 | 480 | 486 | 8,200 |
2009/11/18 | 486 | 487 | 485 | 486 | 7,300 |
2009/11/17 | 487 | 487 | 485 | 486 | 4,800 |
2009/11/16 | 491 | 493 | 487 | 487 | 3,300 |
2009/11/13 | 486 | 493 | 486 | 491 | 4,300 |
2009/11/12 | 492 | 492 | 486 | 486 | 5,500 |
2009/11/11 | 495 | 495 | 491 | 491 | 2,400 |
2009/11/10 | 495 | 495 | 492 | 493 | 8,100 |
2009/11/09 | 501 | 501 | 492 | 492 | 6,300 |
2009/11/06 | 498 | 501 | 497 | 499 | 6,700 |
2009/11/05 | 498 | 501 | 498 | 499 | 4,600 |
2009/11/04 | 501 | 501 | 498 | 500 | 5,200 |
2009/11/02 | 498 | 498 | 495 | 498 | 5,300 |
2009/10/30 | 501 | 502 | 493 | 493 | 9,400 |
2009/10/29 | 485 | 494 | 485 | 491 | 8,200 |
2009/10/28 | 504 | 504 | 487 | 488 | 6,300 |
2009/10/27 | 495 | 496 | 489 | 490 | 8,200 |
2009/10/26 | 493 | 505 | 493 | 501 | 10,200 |
2009/10/23 | 510 | 510 | 491 | 491 | 28,900 |
2009/10/22 | 505 | 509 | 499 | 509 | 13,200 |
2009/10/21 | 505 | 505 | 502 | 503 | 4,800 |
2009/10/20 | 500 | 505 | 499 | 505 | 13,900 |
2009/10/19 | 500 | 500 | 495 | 498 | 11,600 |
2009/10/16 | 498 | 498 | 491 | 495 | 4,900 |
2009/10/15 | 492 | 497 | 488 | 497 | 9,100 |
2009/10/14 | 488 | 499 | 475 | 498 | 11,200 |
2009/10/13 | 475 | 483 | 474 | 483 | 8,200 |
2009/10/09 | 479 | 482 | 470 | 480 | 5,600 |
2009/10/08 | 470 | 489 | 470 | 476 | 12,400 |
2009/10/07 | 475 | 477 | 469 | 477 | 3,800 |
2009/10/06 | 472 | 475 | 469 | 475 | 4,400 |
2009/10/05 | 471 | 473 | 469 | 472 | 4,300 |
2009/10/02 | 475 | 477 | 470 | 471 | 5,600 |
2009/10/01 | 480 | 481 | 476 | 479 | 4,400 |
2009/09/30 | 474 | 482 | 474 | 475 | 4,600 |
2009/09/29 | 474 | 476 | 473 | 476 | 3,700 |
2009/09/28 | 479 | 480 | 467 | 472 | 13,300 |
2009/09/25 | 498 | 499 | 465 | 481 | 19,700 |
2009/09/24 | 491 | 491 | 475 | 484 | 17,300 |
2009/09/18 | 464 | 476 | 461 | 476 | 10,300 |
2009/09/17 | 463 | 468 | 461 | 468 | 5,900 |
2009/09/16 | 466 | 471 | 462 | 462 | 13,700 |
2009/09/15 | 468 | 472 | 466 | 468 | 2,700 |
2009/09/14 | 474 | 475 | 466 | 467 | 11,900 |
2009/09/11 | 485 | 485 | 472 | 473 | 18,200 |
2009/09/10 | 484 | 485 | 479 | 480 | 5,000 |
2009/09/09 | 484 | 484 | 476 | 476 | 2,900 |
2009/09/08 | 472 | 490 | 472 | 488 | 6,400 |
2009/09/07 | 465 | 472 | 465 | 472 | 5,100 |
2009/09/04 | 473 | 473 | 467 | 469 | 6,200 |
2009/09/03 | 473 | 477 | 473 | 473 | 3,500 |
2009/09/02 | 478 | 478 | 472 | 473 | 11,300 |
2009/09/01 | 486 | 491 | 485 | 490 | 2,700 |
2009/08/31 | 485 | 500 | 484 | 484 | 16,500 |
2009/08/28 | 481 | 493 | 480 | 480 | 4,400 |
2009/08/27 | 498 | 498 | 476 | 481 | 6,400 |
2009/08/26 | 500 | 500 | 486 | 493 | 8,700 |
2009/08/25 | 500 | 500 | 480 | 488 | 20,400 |
2009/08/24 | 480 | 489 | 479 | 489 | 12,900 |
2009/08/21 | 479 | 479 | 470 | 473 | 8,200 |
2009/08/20 | 474 | 480 | 474 | 478 | 14,400 |
2009/08/19 | 478 | 480 | 472 | 472 | 3,800 |
2009/08/18 | 476 | 479 | 474 | 475 | 4,000 |
2009/08/17 | 485 | 486 | 475 | 475 | 8,900 |
2009/08/14 | 485 | 489 | 482 | 486 | 8,400 |
2009/08/13 | 485 | 489 | 474 | 489 | 3,800 |
2009/08/12 | 488 | 488 | 480 | 480 | 7,900 |
2009/08/11 | 490 | 490 | 482 | 489 | 3,400 |
2009/08/10 | 495 | 495 | 485 | 489 | 3,000 |
2009/08/07 | 478 | 482 | 470 | 475 | 7,000 |
2009/08/06 | 485 | 485 | 475 | 478 | 4,500 |
2009/08/05 | 487 | 488 | 481 | 487 | 5,600 |
2009/08/04 | 487 | 487 | 475 | 475 | 4,400 |
2009/08/03 | 482 | 486 | 470 | 477 | 6,500 |
2009/07/31 | 473 | 478 | 473 | 476 | 4,200 |
2009/07/30 | 481 | 488 | 450 | 480 | 15,000 |
2009/07/29 | 497 | 497 | 486 | 488 | 3,600 |
2009/07/28 | 488 | 497 | 480 | 497 | 3,200 |
2009/07/27 | 483 | 495 | 480 | 492 | 4,200 |
2009/07/24 | 500 | 500 | 478 | 478 | 19,400 |
2009/07/23 | 483 | 490 | 479 | 490 | 12,100 |
2009/07/22 | 480 | 481 | 476 | 479 | 4,900 |
2009/07/21 | 482 | 482 | 475 | 475 | 4,800 |
2009/07/17 | 480 | 480 | 472 | 472 | 5,100 |
2009/07/16 | 480 | 480 | 466 | 478 | 3,100 |
2009/07/15 | 468 | 483 | 462 | 464 | 5,100 |
2009/07/14 | 459 | 487 | 459 | 467 | 6,700 |
2009/07/13 | 455 | 475 | 455 | 465 | 4,800 |
2009/07/10 | 450 | 475 | 450 | 468 | 7,100 |
2009/07/09 | 460 | 468 | 456 | 456 | 6,700 |
2009/07/08 | 470 | 472 | 465 | 465 | 5,900 |
2009/07/07 | 473 | 483 | 473 | 483 | 3,200 |
2009/07/06 | 480 | 480 | 470 | 473 | 4,500 |
2009/07/03 | 481 | 481 | 471 | 473 | 5,600 |
2009/07/02 | 480 | 490 | 478 | 486 | 4,300 |
2009/07/01 | 488 | 498 | 477 | 480 | 6,200 |
2009/06/30 | 482 | 488 | 477 | 488 | 4,400 |
2009/06/29 | 498 | 498 | 484 | 484 | 2,400 |
2009/06/26 | 508 | 509 | 498 | 499 | 7,000 |
2009/06/25 | 487 | 494 | 487 | 494 | 19,900 |
2009/06/24 | 474 | 474 | 465 | 473 | 10,300 |
2009/06/23 | 468 | 472 | 460 | 460 | 8,200 |
2009/06/22 | 460 | 485 | 460 | 478 | 8,000 |
2009/06/19 | 454 | 461 | 454 | 459 | 4,200 |
2009/06/18 | 476 | 476 | 435 | 459 | 15,200 |
2009/06/17 | 474 | 474 | 455 | 461 | 6,300 |
2009/06/16 | 485 | 489 | 460 | 460 | 19,800 |
2009/06/15 | 491 | 493 | 487 | 490 | 6,200 |
2009/06/12 | 487 | 490 | 487 | 488 | 16,500 |
2009/06/11 | 495 | 497 | 486 | 487 | 3,400 |
2009/06/10 | 480 | 492 | 480 | 491 | 8,200 |
2009/06/09 | 496 | 498 | 476 | 480 | 7,100 |
2009/06/08 | 506 | 516 | 500 | 500 | 4,100 |
2009/06/05 | 510 | 513 | 506 | 506 | 4,900 |
2009/06/04 | 500 | 511 | 500 | 511 | 5,100 |
2009/06/03 | 503 | 513 | 501 | 501 | 6,000 |
2009/06/02 | 520 | 522 | 501 | 503 | 11,400 |
2009/06/01 | 513 | 517 | 500 | 512 | 19,800 |
2009/05/29 | 499 | 502 | 499 | 499 | 30,700 |
2009/05/28 | 476 | 488 | 476 | 485 | 24,500 |
2009/05/27 | 474 | 475 | 463 | 463 | 5,800 |
2009/05/26 | 477 | 481 | 464 | 473 | 12,500 |
2009/05/25 | 489 | 489 | 476 | 480 | 19,700 |
2009/05/22 | 466 | 479 | 466 | 479 | 7,200 |
2009/05/21 | 479 | 480 | 469 | 474 | 5,700 |
2009/05/20 | 489 | 490 | 483 | 489 | 3,800 |
2009/05/19 | 466 | 490 | 457 | 490 | 6,000 |
2009/05/18 | 462 | 462 | 456 | 456 | 9,000 |
2009/05/15 | 462 | 469 | 460 | 463 | 4,200 |
2009/05/14 | 470 | 485 | 460 | 460 | 8,100 |
2009/05/13 | 471 | 485 | 471 | 475 | 1,600 |
2009/05/12 | 465 | 483 | 465 | 471 | 2,500 |
2009/05/11 | 469 | 478 | 467 | 470 | 2,300 |
2009/05/08 | 473 | 475 | 465 | 472 | 4,500 |
2009/05/07 | 462 | 479 | 462 | 468 | 5,600 |
2009/05/01 | 474 | 474 | 460 | 460 | 5,200 |
2009/04/30 | 460 | 474 | 459 | 464 | 10,400 |
2009/04/28 | 477 | 485 | 451 | 455 | 12,300 |
2009/04/27 | 486 | 491 | 477 | 481 | 7,300 |
2009/04/24 | 515 | 517 | 485 | 491 | 15,200 |
2009/04/23 | 479 | 500 | 460 | 500 | 11,700 |
2009/04/22 | 491 | 491 | 470 | 477 | 8,100 |
2009/04/21 | 485 | 490 | 480 | 490 | 6,600 |
2009/04/20 | 516 | 517 | 494 | 510 | 1,800 |
2009/04/17 | 519 | 520 | 482 | 519 | 6,500 |
2009/04/16 | 478 | 508 | 474 | 502 | 5,500 |
2009/04/15 | 465 | 470 | 465 | 466 | 2,000 |
2009/04/14 | 500 | 500 | 452 | 461 | 22,800 |
2009/04/13 | 505 | 519 | 500 | 500 | 3,600 |
2009/04/10 | 530 | 530 | 505 | 505 | 2,800 |
2009/04/09 | 501 | 530 | 500 | 530 | 6,400 |
2009/04/08 | 510 | 520 | 500 | 502 | 5,800 |
2009/04/07 | 519 | 530 | 510 | 519 | 5,900 |
2009/04/06 | 555 | 555 | 510 | 526 | 7,900 |
2009/04/03 | 576 | 576 | 549 | 562 | 4,600 |
2009/04/02 | 564 | 579 | 544 | 579 | 8,600 |
2009/04/01 | 564 | 565 | 554 | 565 | 2,700 |
2009/03/31 | 570 | 570 | 541 | 547 | 4,200 |
2009/03/30 | 578 | 589 | 561 | 573 | 11,000 |
2009/03/27 | 562 | 574 | 562 | 562 | 18,800 |
2009/03/26 | 540 | 548 | 540 | 546 | 9,000 |
2009/03/25 | 515 | 525 | 515 | 525 | 21,700 |
2009/03/24 | 485 | 500 | 480 | 500 | 16,200 |
2009/03/23 | 480 | 481 | 470 | 475 | 9,400 |
2009/03/19 | 460 | 461 | 450 | 460 | 4,200 |
2009/03/18 | 460 | 465 | 445 | 449 | 12,100 |
2009/03/17 | 478 | 481 | 469 | 474 | 8,100 |
2009/03/16 | 475 | 486 | 475 | 478 | 10,000 |
2009/03/13 | 475 | 475 | 445 | 445 | 32,100 |
2009/03/12 | 471 | 471 | 439 | 446 | 4,500 |
2009/03/11 | 460 | 460 | 450 | 451 | 3,600 |
2009/03/10 | 448 | 450 | 447 | 450 | 4,900 |
2009/03/09 | 447 | 453 | 435 | 447 | 5,400 |
2009/03/06 | 451 | 451 | 434 | 447 | 8,200 |
2009/03/05 | 419 | 450 | 419 | 446 | 11,400 |
2009/03/04 | 404 | 414 | 404 | 414 | 4,400 |
2009/03/03 | 404 | 412 | 402 | 405 | 6,200 |
2009/03/02 | 440 | 440 | 401 | 409 | 10,300 |
2009/02/27 | 440 | 444 | 430 | 435 | 7,200 |
2009/02/26 | 440 | 440 | 423 | 423 | 2,100 |
2009/02/25 | 451 | 458 | 417 | 438 | 25,200 |
2009/02/24 | 403 | 439 | 402 | 438 | 5,800 |
2009/02/23 | 411 | 411 | 402 | 404 | 3,700 |
2009/02/20 | 413 | 421 | 413 | 416 | 5,300 |
2009/02/19 | 415 | 417 | 411 | 414 | 5,400 |
2009/02/18 | 410 | 425 | 410 | 425 | 1,700 |
2009/02/17 | 429 | 429 | 415 | 419 | 1,900 |
2009/02/16 | 425 | 429 | 418 | 429 | 9,900 |
2009/02/13 | 407 | 418 | 406 | 415 | 6,900 |
2009/02/12 | 410 | 413 | 410 | 411 | 10,200 |
2009/02/10 | 418 | 418 | 410 | 410 | 2,800 |
2009/02/09 | 401 | 405 | 400 | 405 | 4,400 |
2009/02/06 | 414 | 416 | 408 | 408 | 3,300 |
2009/02/05 | 420 | 420 | 409 | 419 | 7,700 |
2009/02/04 | 404 | 420 | 402 | 410 | 7,300 |
2009/02/03 | 403 | 425 | 403 | 409 | 4,600 |
2009/02/02 | 419 | 420 | 402 | 408 | 3,700 |
2009/01/30 | 421 | 426 | 410 | 418 | 4,900 |
2009/01/29 | 433 | 433 | 415 | 421 | 6,700 |
2009/01/28 | 431 | 436 | 420 | 431 | 3,300 |
2009/01/27 | 414 | 431 | 414 | 431 | 8,100 |
2009/01/26 | 425 | 430 | 409 | 419 | 6,400 |
2009/01/23 | 438 | 438 | 424 | 434 | 21,000 |
2009/01/22 | 414 | 427 | 411 | 426 | 9,500 |
2009/01/21 | 420 | 434 | 412 | 434 | 6,000 |
2009/01/20 | 422 | 435 | 417 | 435 | 4,600 |
2009/01/19 | 431 | 435 | 431 | 432 | 2,400 |
2009/01/16 | 400 | 431 | 400 | 431 | 8,800 |
2009/01/15 | 418 | 420 | 399 | 402 | 18,900 |
2009/01/14 | 420 | 423 | 410 | 423 | 4,600 |
2009/01/13 | 442 | 442 | 420 | 420 | 13,800 |
2009/01/09 | 476 | 476 | 454 | 463 | 4,700 |
2009/01/08 | 479 | 479 | 463 | 473 | 4,000 |
2009/01/07 | 478 | 479 | 470 | 474 | 8,600 |
2009/01/06 | 463 | 476 | 460 | 476 | 3,000 |
2009/01/05 | 486 | 486 | 461 | 463 | 1,500 |