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 |
---|---|---|---|---|---|
2013/12/30 | 444 | 446 | 440 | 445 | 37,400 |
2013/12/27 | 465 | 467 | 437 | 443 | 156,300 |
2013/12/26 | 429 | 442 | 429 | 438 | 17,400 |
2013/12/25 | 442 | 442 | 425 | 430 | 50,000 |
2013/12/24 | 439 | 440 | 432 | 433 | 29,700 |
2013/12/20 | 440 | 441 | 437 | 440 | 28,500 |
2013/12/19 | 441 | 443 | 438 | 442 | 25,500 |
2013/12/18 | 445 | 445 | 438 | 442 | 17,300 |
2013/12/17 | 443 | 445 | 443 | 444 | 6,400 |
2013/12/16 | 448 | 449 | 440 | 442 | 35,800 |
2013/12/13 | 443 | 453 | 443 | 447 | 51,500 |
2013/12/12 | 454 | 454 | 446 | 448 | 10,200 |
2013/12/11 | 452 | 457 | 442 | 455 | 29,100 |
2013/12/10 | 452 | 459 | 450 | 456 | 18,700 |
2013/12/09 | 450 | 462 | 449 | 451 | 37,300 |
2013/12/06 | 444 | 451 | 441 | 442 | 32,700 |
2013/12/05 | 439 | 446 | 434 | 438 | 33,000 |
2013/12/04 | 445 | 445 | 440 | 440 | 18,200 |
2013/12/03 | 445 | 446 | 443 | 444 | 23,200 |
2013/12/02 | 448 | 448 | 440 | 447 | 33,100 |
2013/11/29 | 452 | 452 | 445 | 451 | 27,100 |
2013/11/28 | 451 | 456 | 447 | 453 | 42,700 |
2013/11/27 | 446 | 458 | 441 | 457 | 115,600 |
2013/11/26 | 483 | 483 | 458 | 460 | 128,300 |
2013/11/25 | 472 | 474 | 471 | 474 | 44,400 |
2013/11/22 | 472 | 472 | 468 | 471 | 31,100 |
2013/11/21 | 470 | 474 | 463 | 472 | 34,700 |
2013/11/20 | 462 | 470 | 460 | 467 | 58,100 |
2013/11/19 | 455 | 460 | 454 | 458 | 35,000 |
2013/11/18 | 449 | 452 | 445 | 451 | 33,900 |
2013/11/15 | 444 | 446 | 443 | 446 | 23,500 |
2013/11/14 | 444 | 445 | 443 | 445 | 14,900 |
2013/11/13 | 440 | 444 | 440 | 443 | 12,700 |
2013/11/12 | 444 | 445 | 442 | 444 | 16,300 |
2013/11/11 | 449 | 450 | 440 | 442 | 15,000 |
2013/11/08 | 444 | 445 | 440 | 441 | 17,300 |
2013/11/07 | 443 | 446 | 441 | 445 | 15,200 |
2013/11/06 | 437 | 441 | 436 | 441 | 11,300 |
2013/11/05 | 440 | 440 | 431 | 433 | 23,400 |
2013/11/01 | 440 | 442 | 437 | 437 | 16,200 |
2013/10/31 | 440 | 444 | 438 | 439 | 16,800 |
2013/10/30 | 442 | 443 | 440 | 441 | 25,900 |
2013/10/29 | 444 | 444 | 439 | 440 | 22,800 |
2013/10/28 | 438 | 450 | 438 | 443 | 44,200 |
2013/10/25 | 439 | 440 | 436 | 437 | 31,300 |
2013/10/24 | 437 | 444 | 436 | 443 | 27,500 |
2013/10/23 | 439 | 442 | 436 | 439 | 27,300 |
2013/10/22 | 436 | 438 | 436 | 438 | 13,400 |
2013/10/21 | 435 | 436 | 433 | 436 | 8,000 |
2013/10/18 | 430 | 433 | 426 | 432 | 11,400 |
2013/10/17 | 430 | 430 | 426 | 429 | 9,100 |
2013/10/16 | 427 | 429 | 426 | 429 | 5,900 |
2013/10/15 | 425 | 429 | 424 | 427 | 11,000 |
2013/10/11 | 422 | 424 | 420 | 423 | 10,300 |
2013/10/10 | 419 | 423 | 417 | 419 | 8,800 |
2013/10/09 | 417 | 417 | 411 | 417 | 11,600 |
2013/10/08 | 417 | 419 | 415 | 419 | 9,000 |
2013/10/07 | 420 | 423 | 416 | 417 | 12,300 |
2013/10/04 | 427 | 429 | 415 | 418 | 25,600 |
2013/10/03 | 430 | 432 | 425 | 427 | 18,200 |
2013/10/02 | 448 | 448 | 421 | 433 | 90,800 |
2013/10/01 | 435 | 448 | 434 | 448 | 67,400 |
2013/09/30 | 430 | 432 | 424 | 432 | 29,300 |
2013/09/27 | 423 | 430 | 422 | 430 | 26,100 |
2013/09/26 | 426 | 428 | 418 | 426 | 20,100 |
2013/09/25 | 430 | 430 | 423 | 427 | 26,900 |
2013/09/24 | 428 | 428 | 425 | 428 | 17,100 |
2013/09/20 | 419 | 430 | 415 | 428 | 27,400 |
2013/09/19 | 414 | 416 | 411 | 416 | 10,100 |
2013/09/18 | 410 | 411 | 406 | 409 | 10,200 |
2013/09/17 | 413 | 414 | 405 | 406 | 9,700 |
2013/09/13 | 420 | 420 | 403 | 407 | 55,900 |
2013/09/12 | 415 | 415 | 408 | 414 | 8,300 |
2013/09/11 | 420 | 422 | 413 | 417 | 19,400 |
2013/09/10 | 405 | 412 | 402 | 408 | 25,100 |
2013/09/09 | 399 | 416 | 394 | 397 | 70,300 |
2013/09/06 | 396 | 396 | 392 | 393 | 11,500 |
2013/09/05 | 393 | 394 | 393 | 394 | 3,800 |
2013/09/04 | 396 | 396 | 392 | 393 | 6,900 |
2013/09/03 | 395 | 395 | 388 | 393 | 6,500 |
2013/09/02 | 392 | 392 | 385 | 387 | 5,300 |
2013/08/30 | 395 | 396 | 383 | 384 | 12,300 |
2013/08/29 | 391 | 394 | 391 | 393 | 3,100 |
2013/08/28 | 391 | 392 | 388 | 389 | 5,400 |
2013/08/27 | 394 | 395 | 392 | 393 | 2,200 |
2013/08/26 | 396 | 396 | 390 | 394 | 3,700 |
2013/08/23 | 398 | 399 | 394 | 396 | 21,600 |
2013/08/22 | 388 | 394 | 385 | 394 | 7,300 |
2013/08/21 | 394 | 394 | 383 | 383 | 11,100 |
2013/08/20 | 389 | 393 | 386 | 386 | 7,800 |
2013/08/19 | 390 | 390 | 388 | 388 | 3,700 |
2013/08/16 | 384 | 390 | 382 | 385 | 6,000 |
2013/08/15 | 387 | 389 | 384 | 384 | 9,700 |
2013/08/14 | 385 | 391 | 385 | 386 | 10,200 |
2013/08/13 | 381 | 387 | 381 | 384 | 6,800 |
2013/08/12 | 390 | 390 | 380 | 381 | 17,000 |
2013/08/09 | 389 | 389 | 386 | 386 | 14,600 |
2013/08/08 | 394 | 395 | 389 | 389 | 14,200 |
2013/08/07 | 394 | 397 | 391 | 391 | 10,900 |
2013/08/06 | 390 | 395 | 389 | 391 | 13,200 |
2013/08/05 | 401 | 401 | 391 | 393 | 12,500 |
2013/08/02 | 390 | 393 | 387 | 391 | 28,400 |
2013/08/01 | 390 | 394 | 390 | 392 | 11,400 |
2013/07/31 | 394 | 394 | 390 | 390 | 16,500 |
2013/07/30 | 394 | 398 | 393 | 395 | 25,300 |
2013/07/29 | 404 | 405 | 399 | 399 | 11,500 |
2013/07/26 | 406 | 410 | 405 | 408 | 10,200 |
2013/07/25 | 420 | 420 | 413 | 414 | 22,700 |
2013/07/24 | 420 | 420 | 408 | 417 | 10,500 |
2013/07/23 | 408 | 420 | 408 | 412 | 12,600 |
2013/07/22 | 410 | 415 | 407 | 411 | 15,000 |
2013/07/19 | 419 | 419 | 412 | 415 | 12,900 |
2013/07/18 | 423 | 423 | 417 | 419 | 7,900 |
2013/07/17 | 423 | 423 | 418 | 419 | 8,300 |
2013/07/16 | 418 | 423 | 415 | 421 | 9,100 |
2013/07/12 | 419 | 423 | 415 | 418 | 9,100 |
2013/07/11 | 412 | 425 | 412 | 422 | 12,000 |
2013/07/10 | 419 | 427 | 415 | 420 | 21,700 |
2013/07/09 | 427 | 427 | 416 | 422 | 12,400 |
2013/07/08 | 425 | 425 | 413 | 413 | 11,400 |
2013/07/05 | 427 | 427 | 417 | 417 | 13,200 |
2013/07/04 | 432 | 432 | 410 | 421 | 51,500 |
2013/07/03 | 443 | 449 | 430 | 432 | 83,200 |
2013/07/02 | 417 | 436 | 416 | 436 | 42,700 |
2013/07/01 | 405 | 416 | 405 | 416 | 13,800 |
2013/06/28 | 410 | 410 | 400 | 409 | 13,900 |
2013/06/27 | 398 | 400 | 385 | 400 | 18,100 |
2013/06/26 | 402 | 419 | 385 | 397 | 50,200 |
2013/06/25 | 394 | 394 | 387 | 388 | 17,600 |
2013/06/24 | 400 | 400 | 387 | 392 | 16,100 |
2013/06/21 | 385 | 389 | 380 | 388 | 8,900 |
2013/06/20 | 389 | 398 | 384 | 392 | 7,400 |
2013/06/19 | 389 | 389 | 385 | 388 | 6,300 |
2013/06/18 | 385 | 387 | 380 | 382 | 6,600 |
2013/06/17 | 377 | 385 | 375 | 379 | 8,300 |
2013/06/14 | 380 | 382 | 370 | 376 | 33,500 |
2013/06/13 | 374 | 374 | 370 | 372 | 9,300 |
2013/06/12 | 375 | 379 | 372 | 377 | 4,900 |
2013/06/11 | 380 | 380 | 375 | 378 | 7,400 |
2013/06/10 | 380 | 388 | 374 | 378 | 14,400 |
2013/06/07 | 375 | 377 | 364 | 369 | 21,600 |
2013/06/06 | 385 | 391 | 376 | 377 | 29,400 |
2013/06/05 | 393 | 399 | 385 | 385 | 6,700 |
2013/06/04 | 385 | 390 | 382 | 390 | 11,100 |
2013/06/03 | 400 | 400 | 387 | 387 | 12,800 |
2013/05/31 | 394 | 402 | 392 | 394 | 8,700 |
2013/05/30 | 399 | 416 | 392 | 392 | 20,300 |
2013/05/29 | 416 | 420 | 412 | 415 | 42,000 |
2013/05/28 | 400 | 408 | 399 | 404 | 23,000 |
2013/05/27 | 403 | 403 | 380 | 388 | 21,000 |
2013/05/24 | 401 | 409 | 395 | 402 | 52,000 |
2013/05/23 | 421 | 421 | 401 | 403 | 23,700 |
2013/05/22 | 420 | 421 | 417 | 419 | 14,700 |
2013/05/21 | 420 | 421 | 412 | 418 | 21,000 |
2013/05/20 | 417 | 417 | 412 | 413 | 16,400 |
2013/05/17 | 405 | 417 | 405 | 411 | 10,900 |
2013/05/16 | 419 | 419 | 402 | 412 | 23,700 |
2013/05/15 | 416 | 420 | 414 | 416 | 20,700 |
2013/05/14 | 413 | 420 | 413 | 418 | 8,000 |
2013/05/13 | 422 | 425 | 410 | 413 | 30,700 |
2013/05/10 | 429 | 429 | 419 | 424 | 16,700 |
2013/05/09 | 427 | 429 | 421 | 425 | 9,200 |
2013/05/08 | 428 | 439 | 425 | 426 | 15,200 |
2013/05/07 | 420 | 432 | 420 | 430 | 13,400 |
2013/05/02 | 421 | 423 | 418 | 420 | 7,700 |
2013/05/01 | 423 | 428 | 419 | 421 | 10,900 |
2013/04/30 | 430 | 433 | 422 | 426 | 13,200 |
2013/04/26 | 430 | 432 | 423 | 424 | 22,400 |
2013/04/25 | 448 | 448 | 425 | 432 | 23,700 |
2013/04/24 | 425 | 440 | 422 | 440 | 35,500 |
2013/04/23 | 420 | 427 | 419 | 420 | 11,600 |
2013/04/22 | 425 | 430 | 410 | 418 | 30,800 |
2013/04/19 | 407 | 415 | 406 | 410 | 12,000 |
2013/04/18 | 405 | 412 | 401 | 405 | 9,300 |
2013/04/17 | 404 | 411 | 404 | 409 | 15,700 |
2013/04/16 | 400 | 405 | 397 | 401 | 16,200 |
2013/04/15 | 415 | 415 | 404 | 406 | 13,800 |
2013/04/12 | 416 | 419 | 415 | 415 | 7,800 |
2013/04/11 | 421 | 423 | 415 | 421 | 16,700 |
2013/04/10 | 428 | 428 | 420 | 423 | 13,800 |
2013/04/09 | 415 | 449 | 415 | 424 | 54,700 |
2013/04/08 | 405 | 425 | 405 | 410 | 44,200 |
2013/04/05 | 400 | 404 | 395 | 404 | 62,500 |
2013/04/04 | 384 | 392 | 383 | 392 | 28,800 |
2013/04/03 | 400 | 400 | 383 | 388 | 72,400 |
2013/04/02 | 375 | 380 | 371 | 373 | 22,700 |
2013/04/01 | 385 | 385 | 373 | 375 | 20,100 |
2013/03/29 | 382 | 383 | 374 | 375 | 10,500 |
2013/03/28 | 384 | 384 | 376 | 380 | 20,200 |
2013/03/27 | 380 | 384 | 379 | 381 | 15,600 |
2013/03/26 | 378 | 378 | 373 | 376 | 21,300 |
2013/03/25 | 393 | 393 | 377 | 378 | 43,800 |
2013/03/22 | 396 | 396 | 387 | 387 | 17,500 |
2013/03/21 | 394 | 399 | 390 | 390 | 47,900 |
2013/03/19 | 394 | 397 | 392 | 392 | 18,000 |
2013/03/18 | 389 | 394 | 388 | 391 | 18,200 |
2013/03/15 | 390 | 390 | 385 | 385 | 16,700 |
2013/03/14 | 387 | 389 | 384 | 387 | 17,500 |
2013/03/13 | 389 | 390 | 381 | 385 | 17,800 |
2013/03/12 | 387 | 394 | 386 | 389 | 30,700 |
2013/03/11 | 382 | 387 | 380 | 384 | 27,300 |
2013/03/08 | 375 | 387 | 375 | 380 | 69,000 |
2013/03/07 | 370 | 379 | 369 | 375 | 42,300 |
2013/03/06 | 367 | 369 | 366 | 369 | 9,600 |
2013/03/05 | 366 | 367 | 364 | 364 | 14,400 |
2013/03/04 | 367 | 368 | 365 | 365 | 10,600 |
2013/03/01 | 364 | 366 | 364 | 364 | 8,500 |
2013/02/28 | 369 | 369 | 364 | 365 | 16,100 |
2013/02/27 | 363 | 369 | 363 | 364 | 15,400 |
2013/02/26 | 366 | 367 | 364 | 364 | 8,700 |
2013/02/25 | 362 | 369 | 362 | 365 | 33,200 |
2013/02/22 | 367 | 368 | 365 | 367 | 17,700 |
2013/02/21 | 370 | 370 | 367 | 367 | 12,300 |
2013/02/20 | 369 | 370 | 367 | 370 | 9,300 |
2013/02/19 | 365 | 368 | 365 | 367 | 7,300 |
2013/02/18 | 364 | 367 | 364 | 366 | 15,000 |
2013/02/15 | 366 | 368 | 362 | 363 | 26,600 |
2013/02/14 | 369 | 370 | 366 | 366 | 13,700 |
2013/02/13 | 374 | 374 | 369 | 369 | 18,400 |
2013/02/12 | 372 | 374 | 371 | 372 | 20,800 |
2013/02/08 | 373 | 373 | 370 | 371 | 31,600 |
2013/02/07 | 376 | 376 | 373 | 373 | 17,000 |
2013/02/06 | 375 | 379 | 374 | 376 | 11,600 |
2013/02/05 | 377 | 377 | 374 | 374 | 10,400 |
2013/02/04 | 381 | 381 | 378 | 379 | 10,100 |
2013/02/01 | 379 | 380 | 377 | 378 | 15,800 |
2013/01/31 | 375 | 379 | 375 | 376 | 10,700 |
2013/01/30 | 375 | 377 | 373 | 376 | 20,100 |
2013/01/29 | 373 | 379 | 373 | 377 | 18,200 |
2013/01/28 | 377 | 377 | 373 | 373 | 13,400 |
2013/01/25 | 372 | 377 | 372 | 375 | 42,600 |
2013/01/24 | 372 | 377 | 371 | 377 | 15,300 |
2013/01/23 | 376 | 378 | 371 | 373 | 28,200 |
2013/01/22 | 380 | 380 | 375 | 376 | 14,800 |
2013/01/21 | 379 | 380 | 378 | 379 | 14,500 |
2013/01/18 | 380 | 382 | 377 | 380 | 25,000 |
2013/01/17 | 379 | 380 | 377 | 380 | 19,700 |
2013/01/16 | 384 | 384 | 377 | 378 | 14,600 |
2013/01/15 | 380 | 383 | 376 | 379 | 49,100 |
2013/01/11 | 371 | 375 | 371 | 373 | 30,900 |
2013/01/10 | 372 | 374 | 371 | 374 | 11,100 |
2013/01/09 | 372 | 373 | 371 | 371 | 17,200 |
2013/01/08 | 373 | 375 | 372 | 374 | 7,000 |
2013/01/07 | 376 | 376 | 373 | 373 | 8,500 |
2013/01/04 | 375 | 377 | 370 | 376 | 19,100 |