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 |
---|---|---|---|---|---|
2011/12/30 | 401 | 404 | 398 | 403 | 3,400 |
2011/12/29 | 401 | 401 | 394 | 401 | 2,800 |
2011/12/28 | 404 | 404 | 396 | 397 | 7,700 |
2011/12/27 | 394 | 404 | 394 | 401 | 1,400 |
2011/12/26 | 408 | 408 | 400 | 401 | 3,600 |
2011/12/22 | 402 | 405 | 400 | 404 | 28,100 |
2011/12/21 | 400 | 401 | 394 | 399 | 13,500 |
2011/12/20 | 392 | 395 | 388 | 393 | 14,900 |
2011/12/19 | 386 | 390 | 386 | 387 | 6,500 |
2011/12/16 | 385 | 394 | 385 | 385 | 6,400 |
2011/12/15 | 395 | 395 | 385 | 389 | 9,400 |
2011/12/14 | 399 | 401 | 390 | 395 | 9,200 |
2011/12/13 | 391 | 399 | 390 | 399 | 7,500 |
2011/12/12 | 398 | 399 | 394 | 395 | 4,700 |
2011/12/09 | 399 | 399 | 385 | 398 | 30,700 |
2011/12/08 | 393 | 394 | 389 | 394 | 4,700 |
2011/12/07 | 397 | 397 | 380 | 393 | 11,700 |
2011/12/06 | 386 | 395 | 386 | 391 | 15,000 |
2011/12/05 | 395 | 395 | 386 | 387 | 5,900 |
2011/12/02 | 392 | 396 | 392 | 395 | 8,500 |
2011/12/01 | 388 | 392 | 383 | 391 | 12,900 |
2011/11/30 | 387 | 392 | 384 | 388 | 16,000 |
2011/11/29 | 375 | 388 | 372 | 388 | 28,800 |
2011/11/28 | 373 | 378 | 372 | 375 | 41,000 |
2011/11/25 | 422 | 422 | 374 | 378 | 162,200 |
2011/11/24 | 423 | 427 | 419 | 427 | 47,100 |
2011/11/22 | 414 | 422 | 414 | 420 | 21,400 |
2011/11/21 | 414 | 415 | 413 | 414 | 5,500 |
2011/11/18 | 408 | 411 | 408 | 411 | 8,700 |
2011/11/17 | 404 | 413 | 404 | 412 | 5,500 |
2011/11/16 | 408 | 412 | 403 | 403 | 13,800 |
2011/11/15 | 410 | 414 | 409 | 413 | 10,600 |
2011/11/14 | 415 | 416 | 410 | 413 | 2,900 |
2011/11/11 | 410 | 414 | 408 | 414 | 8,500 |
2011/11/10 | 410 | 411 | 407 | 410 | 8,100 |
2011/11/09 | 417 | 417 | 409 | 416 | 9,000 |
2011/11/08 | 415 | 418 | 411 | 411 | 7,900 |
2011/11/07 | 417 | 420 | 416 | 420 | 3,700 |
2011/11/04 | 415 | 417 | 411 | 417 | 4,100 |
2011/11/02 | 412 | 413 | 407 | 409 | 8,300 |
2011/11/01 | 417 | 422 | 417 | 418 | 4,700 |
2011/10/31 | 426 | 430 | 417 | 417 | 8,300 |
2011/10/28 | 427 | 430 | 415 | 426 | 17,400 |
2011/10/27 | 416 | 427 | 415 | 427 | 4,700 |
2011/10/26 | 414 | 431 | 414 | 416 | 6,200 |
2011/10/25 | 428 | 428 | 416 | 419 | 20,100 |
2011/10/24 | 419 | 428 | 413 | 428 | 7,500 |
2011/10/21 | 414 | 414 | 409 | 410 | 7,100 |
2011/10/20 | 416 | 416 | 402 | 413 | 7,300 |
2011/10/19 | 415 | 420 | 413 | 416 | 12,600 |
2011/10/18 | 422 | 423 | 415 | 418 | 4,200 |
2011/10/17 | 426 | 427 | 418 | 421 | 4,300 |
2011/10/14 | 416 | 422 | 412 | 412 | 3,800 |
2011/10/13 | 426 | 435 | 419 | 419 | 4,500 |
2011/10/12 | 414 | 426 | 414 | 423 | 5,400 |
2011/10/11 | 410 | 422 | 409 | 414 | 9,700 |
2011/10/07 | 408 | 415 | 408 | 410 | 5,400 |
2011/10/06 | 410 | 410 | 402 | 408 | 5,600 |
2011/10/05 | 417 | 417 | 400 | 402 | 16,100 |
2011/10/04 | 421 | 422 | 410 | 419 | 11,300 |
2011/10/03 | 431 | 431 | 417 | 417 | 12,200 |
2011/09/30 | 445 | 447 | 434 | 434 | 8,400 |
2011/09/29 | 433 | 438 | 432 | 438 | 14,800 |
2011/09/28 | 420 | 437 | 417 | 437 | 14,500 |
2011/09/27 | 397 | 410 | 397 | 410 | 5,400 |
2011/09/26 | 408 | 408 | 396 | 397 | 5,500 |
2011/09/22 | 418 | 418 | 404 | 408 | 23,700 |
2011/09/21 | 428 | 437 | 428 | 431 | 19,100 |
2011/09/20 | 421 | 427 | 417 | 426 | 6,900 |
2011/09/16 | 409 | 420 | 409 | 420 | 8,400 |
2011/09/15 | 404 | 408 | 403 | 408 | 4,500 |
2011/09/14 | 401 | 403 | 396 | 402 | 4,200 |
2011/09/13 | 395 | 406 | 394 | 401 | 5,000 |
2011/09/12 | 387 | 397 | 386 | 397 | 2,600 |
2011/09/09 | 389 | 405 | 385 | 405 | 21,000 |
2011/09/08 | 403 | 403 | 390 | 394 | 1,800 |
2011/09/07 | 399 | 399 | 388 | 395 | 6,200 |
2011/09/06 | 408 | 408 | 396 | 399 | 10,200 |
2011/09/05 | 413 | 413 | 408 | 409 | 2,400 |
2011/09/02 | 411 | 415 | 411 | 415 | 4,000 |
2011/09/01 | 420 | 420 | 415 | 420 | 3,700 |
2011/08/31 | 420 | 420 | 415 | 415 | 5,800 |
2011/08/30 | 417 | 420 | 405 | 420 | 9,400 |
2011/08/29 | 407 | 415 | 403 | 409 | 9,100 |
2011/08/26 | 410 | 410 | 393 | 407 | 7,200 |
2011/08/25 | 423 | 425 | 411 | 411 | 28,200 |
2011/08/24 | 410 | 421 | 405 | 415 | 34,500 |
2011/08/23 | 380 | 398 | 379 | 397 | 18,100 |
2011/08/22 | 381 | 381 | 376 | 377 | 8,600 |
2011/08/19 | 365 | 377 | 364 | 375 | 6,000 |
2011/08/18 | 375 | 376 | 354 | 376 | 13,600 |
2011/08/17 | 370 | 370 | 362 | 368 | 7,200 |
2011/08/16 | 367 | 367 | 359 | 366 | 8,800 |
2011/08/15 | 370 | 370 | 358 | 360 | 6,100 |
2011/08/12 | 371 | 371 | 358 | 358 | 11,800 |
2011/08/11 | 360 | 363 | 353 | 363 | 11,200 |
2011/08/10 | 362 | 370 | 362 | 366 | 9,700 |
2011/08/09 | 355 | 360 | 347 | 356 | 21,800 |
2011/08/08 | 360 | 368 | 355 | 363 | 9,300 |
2011/08/05 | 363 | 370 | 347 | 370 | 25,400 |
2011/08/04 | 391 | 391 | 385 | 387 | 5,700 |
2011/08/03 | 395 | 395 | 384 | 384 | 8,900 |
2011/08/02 | 405 | 406 | 389 | 400 | 11,100 |
2011/08/01 | 403 | 418 | 403 | 409 | 8,900 |
2011/07/29 | 405 | 409 | 404 | 404 | 20,300 |
2011/07/28 | 418 | 419 | 403 | 409 | 10,600 |
2011/07/27 | 427 | 427 | 419 | 419 | 10,400 |
2011/07/26 | 426 | 432 | 426 | 432 | 4,200 |
2011/07/25 | 429 | 436 | 425 | 429 | 25,100 |
2011/07/22 | 435 | 446 | 432 | 445 | 13,600 |
2011/07/21 | 447 | 447 | 420 | 429 | 30,500 |
2011/07/20 | 458 | 458 | 445 | 447 | 15,300 |
2011/07/19 | 459 | 460 | 454 | 459 | 8,800 |
2011/07/15 | 463 | 464 | 446 | 450 | 13,500 |
2011/07/14 | 460 | 470 | 460 | 464 | 25,200 |
2011/07/13 | 438 | 470 | 436 | 463 | 36,000 |
2011/07/12 | 425 | 430 | 424 | 430 | 12,100 |
2011/07/11 | 433 | 438 | 429 | 429 | 31,300 |
2011/07/08 | 469 | 469 | 449 | 449 | 49,700 |
2011/07/07 | 448 | 496 | 420 | 470 | 154,800 |
2011/07/06 | 415 | 425 | 411 | 416 | 47,900 |
2011/07/05 | 398 | 405 | 397 | 401 | 6,800 |
2011/07/04 | 400 | 401 | 398 | 401 | 4,300 |
2011/07/01 | 399 | 399 | 395 | 396 | 6,500 |
2011/06/30 | 384 | 394 | 376 | 394 | 9,000 |
2011/06/29 | 374 | 375 | 365 | 375 | 6,000 |
2011/06/28 | 366 | 370 | 366 | 369 | 2,900 |
2011/06/27 | 385 | 385 | 370 | 371 | 8,700 |
2011/06/24 | 400 | 400 | 382 | 385 | 22,800 |
2011/06/23 | 374 | 390 | 369 | 390 | 15,900 |
2011/06/22 | 356 | 371 | 355 | 371 | 20,200 |
2011/06/21 | 357 | 357 | 350 | 356 | 8,200 |
2011/06/20 | 342 | 357 | 342 | 357 | 5,900 |
2011/06/17 | 358 | 360 | 342 | 343 | 6,900 |
2011/06/16 | 358 | 358 | 351 | 351 | 2,400 |
2011/06/15 | 364 | 364 | 354 | 354 | 6,400 |
2011/06/14 | 351 | 360 | 351 | 358 | 4,100 |
2011/06/13 | 352 | 353 | 346 | 350 | 7,000 |
2011/06/10 | 355 | 368 | 355 | 358 | 21,300 |
2011/06/09 | 355 | 360 | 355 | 356 | 1,900 |
2011/06/08 | 358 | 358 | 356 | 356 | 2,200 |
2011/06/07 | 350 | 353 | 350 | 350 | 5,100 |
2011/06/06 | 359 | 360 | 351 | 352 | 6,800 |
2011/06/03 | 374 | 374 | 360 | 360 | 8,300 |
2011/06/02 | 375 | 375 | 374 | 374 | 5,300 |
2011/06/01 | 393 | 393 | 382 | 385 | 1,900 |
2011/05/31 | 384 | 391 | 384 | 391 | 3,600 |
2011/05/30 | 372 | 389 | 371 | 384 | 4,500 |
2011/05/27 | 381 | 384 | 365 | 380 | 4,900 |
2011/05/26 | 401 | 401 | 397 | 397 | 2,100 |
2011/05/25 | 419 | 419 | 402 | 403 | 35,000 |
2011/05/24 | 400 | 418 | 396 | 418 | 13,800 |
2011/05/23 | 386 | 393 | 382 | 393 | 4,900 |
2011/05/20 | 388 | 388 | 383 | 383 | 4,200 |
2011/05/19 | 382 | 385 | 381 | 381 | 1,500 |
2011/05/18 | 379 | 384 | 379 | 381 | 3,600 |
2011/05/17 | 388 | 388 | 379 | 379 | 5,200 |
2011/05/16 | 382 | 384 | 380 | 380 | 3,300 |
2011/05/13 | 389 | 389 | 381 | 384 | 7,700 |
2011/05/12 | 390 | 395 | 389 | 389 | 3,500 |
2011/05/11 | 395 | 398 | 394 | 394 | 4,600 |
2011/05/10 | 390 | 396 | 390 | 395 | 4,900 |
2011/05/09 | 396 | 396 | 390 | 392 | 3,700 |
2011/05/06 | 387 | 395 | 387 | 392 | 3,500 |
2011/05/02 | 381 | 391 | 380 | 387 | 9,100 |
2011/04/28 | 381 | 389 | 381 | 389 | 3,100 |
2011/04/27 | 381 | 383 | 380 | 381 | 2,800 |
2011/04/26 | 390 | 390 | 382 | 382 | 5,400 |
2011/04/25 | 398 | 399 | 381 | 390 | 29,400 |
2011/04/22 | 396 | 407 | 392 | 406 | 16,300 |
2011/04/21 | 390 | 390 | 386 | 388 | 7,500 |
2011/04/20 | 391 | 391 | 387 | 388 | 11,100 |
2011/04/19 | 381 | 387 | 380 | 383 | 10,900 |
2011/04/18 | 383 | 385 | 383 | 384 | 7,300 |
2011/04/15 | 382 | 385 | 382 | 383 | 5,600 |
2011/04/14 | 381 | 388 | 380 | 385 | 12,400 |
2011/04/13 | 390 | 391 | 387 | 387 | 12,700 |
2011/04/12 | 391 | 395 | 391 | 392 | 3,800 |
2011/04/11 | 392 | 396 | 390 | 393 | 10,000 |
2011/04/08 | 393 | 396 | 390 | 392 | 8,500 |
2011/04/07 | 394 | 411 | 387 | 400 | 4,800 |
2011/04/06 | 397 | 397 | 384 | 386 | 3,700 |
2011/04/05 | 400 | 400 | 386 | 389 | 2,700 |
2011/04/04 | 409 | 415 | 399 | 401 | 4,100 |
2011/04/01 | 424 | 424 | 409 | 409 | 3,000 |
2011/03/31 | 420 | 424 | 419 | 424 | 5,200 |
2011/03/30 | 419 | 420 | 411 | 420 | 8,100 |
2011/03/29 | 419 | 419 | 380 | 405 | 10,800 |
2011/03/28 | 419 | 420 | 400 | 406 | 22,700 |
2011/03/25 | 404 | 411 | 404 | 407 | 24,600 |
2011/03/24 | 398 | 398 | 390 | 393 | 9,400 |
2011/03/23 | 383 | 383 | 376 | 382 | 6,300 |
2011/03/22 | 361 | 394 | 361 | 388 | 12,700 |
2011/03/18 | 326 | 349 | 322 | 342 | 12,200 |
2011/03/17 | 296 | 322 | 295 | 318 | 20,100 |
2011/03/16 | 300 | 319 | 282 | 298 | 25,300 |
2011/03/15 | 343 | 347 | 295 | 302 | 17,600 |
2011/03/14 | 336 | 358 | 323 | 349 | 15,600 |
2011/03/11 | 400 | 406 | 400 | 400 | 42,500 |
2011/03/10 | 409 | 409 | 404 | 404 | 7,500 |
2011/03/09 | 404 | 411 | 404 | 408 | 6,600 |
2011/03/08 | 410 | 415 | 409 | 409 | 8,700 |
2011/03/07 | 409 | 417 | 409 | 410 | 8,400 |
2011/03/04 | 413 | 415 | 413 | 413 | 4,300 |
2011/03/03 | 410 | 415 | 410 | 414 | 2,500 |
2011/03/02 | 415 | 418 | 410 | 410 | 8,900 |
2011/03/01 | 419 | 425 | 418 | 418 | 5,600 |
2011/02/28 | 419 | 422 | 418 | 421 | 6,100 |
2011/02/25 | 425 | 425 | 415 | 419 | 21,700 |
2011/02/24 | 420 | 421 | 417 | 419 | 10,700 |
2011/02/23 | 415 | 422 | 415 | 416 | 8,600 |
2011/02/22 | 426 | 426 | 415 | 415 | 13,100 |
2011/02/21 | 425 | 426 | 422 | 425 | 4,100 |
2011/02/18 | 425 | 425 | 420 | 421 | 5,400 |
2011/02/17 | 421 | 424 | 420 | 424 | 8,000 |
2011/02/16 | 421 | 421 | 413 | 418 | 9,200 |
2011/02/15 | 420 | 422 | 418 | 421 | 3,400 |
2011/02/14 | 423 | 423 | 420 | 420 | 2,800 |
2011/02/10 | 422 | 423 | 420 | 423 | 4,100 |
2011/02/09 | 423 | 425 | 423 | 425 | 1,600 |
2011/02/08 | 428 | 428 | 423 | 423 | 8,900 |
2011/02/07 | 422 | 425 | 422 | 425 | 4,200 |
2011/02/04 | 420 | 425 | 419 | 420 | 9,100 |
2011/02/03 | 419 | 419 | 415 | 417 | 4,200 |
2011/02/02 | 410 | 420 | 410 | 416 | 15,500 |
2011/02/01 | 407 | 411 | 407 | 409 | 5,000 |
2011/01/31 | 407 | 411 | 407 | 409 | 7,500 |
2011/01/28 | 412 | 412 | 406 | 406 | 8,300 |
2011/01/27 | 410 | 419 | 410 | 417 | 5,800 |
2011/01/26 | 413 | 413 | 410 | 410 | 3,800 |
2011/01/25 | 419 | 419 | 415 | 416 | 24,800 |
2011/01/24 | 415 | 420 | 408 | 420 | 14,500 |
2011/01/21 | 416 | 417 | 405 | 405 | 13,000 |
2011/01/20 | 417 | 417 | 414 | 415 | 3,600 |
2011/01/19 | 416 | 418 | 411 | 418 | 7,600 |
2011/01/18 | 416 | 416 | 414 | 415 | 2,800 |
2011/01/17 | 420 | 420 | 412 | 412 | 4,900 |
2011/01/14 | 422 | 422 | 410 | 415 | 30,500 |
2011/01/13 | 402 | 406 | 402 | 406 | 6,700 |
2011/01/12 | 407 | 407 | 401 | 401 | 8,600 |
2011/01/11 | 407 | 407 | 403 | 404 | 5,900 |
2011/01/07 | 418 | 418 | 407 | 407 | 4,000 |
2011/01/06 | 417 | 417 | 410 | 411 | 2,000 |
2011/01/05 | 410 | 417 | 408 | 409 | 10,800 |
2011/01/04 | 410 | 410 | 402 | 407 | 6,100 |