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
2010/12/30 412 412 403 403 2,600
2010/12/29 403 411 401 411 5,500
2010/12/28 409 409 400 403 2,600
2010/12/27 404 410 400 408 9,400
2010/12/24 411 411 405 406 30,800
2010/12/22 418 419 407 411 37,600
2010/12/21 418 419 416 419 10,800
2010/12/20 415 418 413 417 9,400
2010/12/17 419 419 415 415 6,400
2010/12/16 417 419 415 417 6,700
2010/12/15 416 418 412 415 6,800
2010/12/14 420 422 418 421 6,500
2010/12/13 418 423 415 423 8,700
2010/12/10 420 423 410 418 39,600
2010/12/09 422 423 420 420 5,100
2010/12/08 422 422 416 420 6,700
2010/12/07 429 429 422 425 8,800
2010/12/06 416 425 416 422 6,200
2010/12/03 416 416 412 415 3,000
2010/12/02 411 416 408 408 7,900
2010/12/01 408 414 408 411 5,400
2010/11/30 417 425 409 411 19,100
2010/11/29 434 439 428 433 9,200
2010/11/26 458 459 434 437 41,800
2010/11/25 444 459 444 459 53,100
2010/11/24 432 433 424 432 27,200
2010/11/22 420 432 418 430 9,300
2010/11/19 418 418 416 416 7,200
2010/11/18 413 414 408 414 9,000
2010/11/17 397 413 397 408 5,900
2010/11/16 399 403 395 397 23,400
2010/11/15 405 409 405 407 3,600
2010/11/12 410 410 405 405 3,800
2010/11/11 406 410 406 410 8,900
2010/11/10 407 414 406 410 6,000
2010/11/09 410 414 405 407 6,200
2010/11/08 408 414 408 414 4,400
2010/11/05 404 410 404 410 8,700
2010/11/04 395 399 394 397 3,900
2010/11/02 392 392 388 389 3,200
2010/11/01 393 394 391 391 5,700
2010/10/29 404 405 396 396 8,700
2010/10/28 410 410 404 405 10,900
2010/10/27 417 417 405 406 11,000
2010/10/26 414 418 410 410 6,000
2010/10/25 414 416 411 411 23,500
2010/10/22 407 412 404 412 14,300
2010/10/21 407 407 402 404 9,600
2010/10/20 411 415 404 404 13,900
2010/10/19 418 422 417 418 3,700
2010/10/18 408 418 408 418 4,600
2010/10/15 425 425 410 411 9,000
2010/10/14 427 428 424 424 5,100
2010/10/13 428 428 426 426 3,700
2010/10/12 436 437 428 428 8,500
2010/10/08 434 443 434 436 6,100
2010/10/07 435 443 435 442 5,000
2010/10/06 440 443 435 435 8,800
2010/10/05 433 451 431 450 6,100
2010/10/04 450 450 433 433 5,000
2010/10/01 452 454 443 445 7,800
2010/09/30 470 476 449 452 9,000
2010/09/29 459 470 459 470 6,800
2010/09/28 452 459 440 459 6,000
2010/09/27 434 450 434 450 11,800
2010/09/24 460 460 449 450 17,300
2010/09/22 450 453 446 453 11,300
2010/09/21 444 445 443 443 3,900
2010/09/17 444 444 431 439 6,100
2010/09/16 433 440 433 438 2,200
2010/09/15 433 440 430 432 8,300
2010/09/14 430 432 429 431 5,300
2010/09/13 444 444 428 430 10,700
2010/09/10 454 454 436 444 24,200
2010/09/09 431 442 431 438 3,200
2010/09/08 432 440 426 431 4,900
2010/09/07 438 449 438 440 1,900
2010/09/06 421 446 421 446 4,600
2010/09/03 418 426 418 426 4,100
2010/09/02 429 429 418 420 10,500
2010/09/01 434 434 428 428 8,400
2010/08/31 460 460 434 434 6,300
2010/08/30 461 470 454 461 8,300
2010/08/27 441 459 435 459 6,600
2010/08/26 442 445 438 445 2,700
2010/08/25 460 460 441 449 19,400
2010/08/24 463 466 454 466 17,100
2010/08/23 462 463 459 463 7,400
2010/08/20 464 464 454 454 4,400
2010/08/19 460 465 460 465 4,400
2010/08/18 460 463 452 460 5,500
2010/08/17 445 453 443 452 2,900
2010/08/16 436 444 436 441 3,100
2010/08/13 440 440 431 436 3,500
2010/08/12 429 441 427 435 4,800
2010/08/11 445 446 432 432 5,600
2010/08/10 464 464 446 453 4,000
2010/08/09 460 471 458 461 5,900
2010/08/06 466 470 455 465 9,300
2010/08/05 448 466 448 466 7,900
2010/08/04 460 460 440 446 6,700
2010/08/03 462 470 449 466 5,100
2010/08/02 438 462 438 462 2,600
2010/07/30 451 451 435 440 8,000
2010/07/29 457 465 456 458 4,500
2010/07/28 471 471 458 465 4,300
2010/07/27 463 466 457 466 1,900
2010/07/26 461 466 452 463 1,600
2010/07/23 471 471 450 461 18,600
2010/07/22 447 459 443 458 10,400
2010/07/21 445 445 439 439 4,100
2010/07/20 432 440 430 440 1,200
2010/07/16 433 435 430 432 3,600
2010/07/15 441 443 438 438 4,900
2010/07/14 450 450 440 444 2,800
2010/07/13 443 447 436 436 5,000
2010/07/12 447 448 443 445 1,600
2010/07/09 443 452 439 446 4,000
2010/07/08 452 452 437 443 6,600
2010/07/07 447 451 440 445 5,300
2010/07/06 443 453 440 453 4,100
2010/07/05 428 451 425 451 4,900
2010/07/02 430 430 427 428 8,700
2010/07/01 438 446 435 445 2,600
2010/06/30 449 450 438 438 4,400
2010/06/29 450 458 445 449 3,200
2010/06/28 449 457 448 450 4,700
2010/06/25 477 477 450 451 22,500
2010/06/24 460 474 453 474 10,800
2010/06/23 451 451 442 446 5,400
2010/06/22 452 455 440 455 3,800
2010/06/21 443 469 440 451 6,400
2010/06/18 450 467 449 449 3,100
2010/06/17 470 470 452 452 2,400
2010/06/16 465 465 459 465 3,800
2010/06/15 430 449 429 449 2,600
2010/06/14 431 438 431 433 700
2010/06/11 436 436 427 431 18,400
2010/06/10 430 437 428 428 6,900
2010/06/09 447 447 432 435 1,900
2010/06/08 432 446 432 439 3,300
2010/06/07 442 446 440 440 4,100
2010/06/04 455 458 454 458 1,500
2010/06/03 450 457 447 447 3,800
2010/06/02 440 445 440 443 2,400
2010/06/01 440 454 440 449 2,100
2010/05/31 430 446 430 446 5,400
2010/05/28 450 450 426 434 9,100
2010/05/27 455 455 441 443 8,700
2010/05/26 475 477 458 458 8,300
2010/05/25 484 485 470 476 60,600
2010/05/24 449 470 444 470 12,700
2010/05/21 452 452 441 441 11,200
2010/05/20 451 460 449 452 5,300
2010/05/19 458 465 450 453 9,400
2010/05/18 467 482 460 462 5,300
2010/05/17 472 472 459 461 9,000
2010/05/14 480 490 476 480 5,600
2010/05/13 502 502 484 488 3,700
2010/05/12 475 504 468 502 5,200
2010/05/11 495 508 473 473 9,500
2010/05/10 457 494 453 482 5,700
2010/05/07 462 468 459 462 10,900
2010/05/06 491 493 485 486 13,600
2010/04/30 511 532 511 519 2,800
2010/04/28 519 519 510 511 14,200
2010/04/27 530 534 530 533 17,700
2010/04/26 515 534 515 530 16,600
2010/04/23 514 515 499 507 26,600
2010/04/22 499 514 485 514 21,100
2010/04/21 488 498 482 498 15,500
2010/04/20 472 477 470 474 4,600
2010/04/19 477 477 472 472 5,300
2010/04/16 486 487 476 480 6,200
2010/04/15 491 499 486 486 9,200
2010/04/14 499 499 488 489 9,100
2010/04/13 501 504 498 500 11,600
2010/04/12 506 509 501 501 8,100
2010/04/09 494 500 490 500 20,900
2010/04/08 475 494 473 489 15,400
2010/04/07 470 482 468 475 16,000
2010/04/06 475 480 470 477 10,400
2010/04/05 470 470 468 470 8,100
2010/04/02 475 475 465 469 10,300
2010/04/01 457 464 455 461 9,200
2010/03/31 460 464 455 457 11,600
2010/03/30 455 463 453 463 12,400
2010/03/29 450 455 445 449 4,200
2010/03/26 448 448 439 445 14,200
2010/03/25 453 458 434 435 46,300
2010/03/24 439 440 435 440 22,600
2010/03/23 429 432 428 431 7,900
2010/03/19 430 431 423 428 13,700
2010/03/18 421 430 420 420 8,000
2010/03/17 426 426 418 420 7,700
2010/03/16 424 424 420 421 5,400
2010/03/15 410 426 409 423 17,900
2010/03/12 407 411 406 407 27,300
2010/03/11 420 420 405 405 33,000
2010/03/10 416 416 412 412 5,500
2010/03/09 421 422 415 416 4,700
2010/03/08 434 434 421 421 4,600
2010/03/05 423 433 423 430 5,200
2010/03/04 428 428 406 406 6,600
2010/03/03 415 424 415 421 4,300
2010/03/02 414 421 414 415 2,400
2010/03/01 417 420 414 420 3,900
2010/02/26 417 422 417 420 5,500
2010/02/25 438 438 417 425 20,900
2010/02/24 428 443 422 426 10,300
2010/02/23 442 442 427 428 3,900
2010/02/22 411 433 409 428 9,500
2010/02/19 434 434 410 410 6,800
2010/02/18 426 439 422 426 5,100
2010/02/17 417 434 417 422 7,500
2010/02/16 413 414 412 412 2,000
2010/02/15 416 418 405 408 4,100
2010/02/12 407 415 402 408 7,700
2010/02/10 416 416 407 407 6,400
2010/02/09 420 433 404 412 8,700
2010/02/08 430 430 421 421 6,500
2010/02/05 440 440 430 430 7,300
2010/02/04 444 448 436 439 4,600
2010/02/03 440 447 436 436 5,200
2010/02/02 435 444 431 432 8,300
2010/02/01 444 444 430 442 14,500
2010/01/29 456 456 444 446 12,100
2010/01/28 459 459 453 456 5,300
2010/01/27 456 467 454 454 8,000
2010/01/26 460 474 455 455 9,900
2010/01/25 463 466 454 460 33,700
2010/01/22 473 473 458 471 20,900
2010/01/21 471 477 469 473 16,500
2010/01/20 478 478 474 477 4,200
2010/01/19 482 482 473 475 10,800
2010/01/18 471 485 471 479 7,700
2010/01/15 480 481 478 479 12,600
2010/01/14 481 488 478 480 3,600
2010/01/13 477 490 477 489 3,400
2010/01/12 471 488 471 485 5,200
2010/01/08 480 491 476 476 5,600
2010/01/07 478 481 473 480 2,200
2010/01/06 479 480 472 476 4,900
2010/01/05 484 484 470 473 3,900
2010/01/04 453 470 453 470 5,300

このページの先頭へ