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 |
---|---|---|---|---|---|
2015/12/30 | 509 | 510 | 503 | 509 | 11,600 |
2015/12/29 | 498 | 508 | 495 | 507 | 15,900 |
2015/12/28 | 503 | 513 | 498 | 501 | 19,100 |
2015/12/25 | 497 | 504 | 484 | 496 | 46,700 |
2015/12/24 | 510 | 510 | 500 | 503 | 29,400 |
2015/12/22 | 509 | 509 | 503 | 505 | 20,300 |
2015/12/21 | 514 | 514 | 498 | 507 | 25,400 |
2015/12/18 | 506 | 512 | 504 | 507 | 21,800 |
2015/12/17 | 511 | 517 | 506 | 512 | 21,900 |
2015/12/16 | 503 | 509 | 501 | 506 | 19,700 |
2015/12/15 | 504 | 508 | 500 | 500 | 12,600 |
2015/12/14 | 497 | 510 | 497 | 506 | 26,600 |
2015/12/11 | 505 | 518 | 505 | 517 | 33,000 |
2015/12/10 | 518 | 518 | 511 | 511 | 22,200 |
2015/12/09 | 525 | 525 | 512 | 519 | 30,700 |
2015/12/08 | 530 | 530 | 518 | 525 | 21,300 |
2015/12/07 | 525 | 530 | 524 | 528 | 29,000 |
2015/12/04 | 528 | 528 | 510 | 526 | 32,700 |
2015/12/03 | 530 | 530 | 525 | 527 | 27,700 |
2015/12/02 | 522 | 530 | 521 | 530 | 44,700 |
2015/12/01 | 526 | 526 | 516 | 522 | 59,800 |
2015/11/30 | 523 | 527 | 522 | 526 | 30,400 |
2015/11/27 | 516 | 523 | 515 | 523 | 42,500 |
2015/11/26 | 511 | 521 | 509 | 517 | 167,100 |
2015/11/25 | 531 | 534 | 523 | 523 | 148,300 |
2015/11/24 | 535 | 538 | 534 | 537 | 66,800 |
2015/11/20 | 530 | 535 | 530 | 535 | 54,400 |
2015/11/19 | 533 | 534 | 530 | 531 | 64,900 |
2015/11/18 | 540 | 542 | 530 | 530 | 77,900 |
2015/11/17 | 541 | 544 | 538 | 541 | 58,700 |
2015/11/16 | 545 | 545 | 540 | 540 | 45,100 |
2015/11/13 | 551 | 551 | 546 | 548 | 37,300 |
2015/11/12 | 551 | 552 | 547 | 552 | 38,300 |
2015/11/11 | 547 | 551 | 546 | 550 | 34,400 |
2015/11/10 | 544 | 546 | 542 | 544 | 30,900 |
2015/11/09 | 536 | 542 | 536 | 542 | 50,900 |
2015/11/06 | 531 | 535 | 531 | 534 | 26,100 |
2015/11/05 | 533 | 535 | 529 | 533 | 24,900 |
2015/11/04 | 538 | 538 | 531 | 532 | 43,100 |
2015/11/02 | 531 | 535 | 526 | 533 | 69,500 |
2015/10/30 | 534 | 540 | 534 | 536 | 48,800 |
2015/10/29 | 534 | 538 | 534 | 536 | 24,200 |
2015/10/28 | 536 | 537 | 533 | 534 | 32,900 |
2015/10/27 | 536 | 538 | 531 | 532 | 27,500 |
2015/10/26 | 527 | 534 | 525 | 534 | 39,600 |
2015/10/23 | 521 | 526 | 521 | 524 | 29,000 |
2015/10/22 | 513 | 523 | 513 | 518 | 26,200 |
2015/10/21 | 509 | 521 | 506 | 520 | 52,800 |
2015/10/20 | 510 | 510 | 500 | 503 | 20,300 |
2015/10/19 | 509 | 509 | 505 | 507 | 11,700 |
2015/10/16 | 509 | 510 | 507 | 509 | 10,500 |
2015/10/15 | 499 | 511 | 499 | 506 | 15,400 |
2015/10/14 | 510 | 510 | 499 | 502 | 24,200 |
2015/10/13 | 501 | 511 | 501 | 510 | 30,000 |
2015/10/09 | 500 | 503 | 496 | 501 | 23,100 |
2015/10/08 | 494 | 496 | 492 | 495 | 17,600 |
2015/10/07 | 495 | 495 | 488 | 494 | 21,200 |
2015/10/06 | 490 | 490 | 487 | 489 | 26,400 |
2015/10/05 | 485 | 488 | 482 | 485 | 34,000 |
2015/10/02 | 474 | 485 | 470 | 479 | 105,800 |
2015/10/01 | 489 | 510 | 486 | 508 | 66,000 |
2015/09/30 | 471 | 483 | 471 | 481 | 26,400 |
2015/09/29 | 478 | 479 | 471 | 471 | 26,700 |
2015/09/28 | 482 | 482 | 472 | 478 | 30,500 |
2015/09/25 | 460 | 469 | 452 | 466 | 38,800 |
2015/09/24 | 467 | 472 | 461 | 461 | 30,800 |
2015/09/18 | 479 | 479 | 465 | 466 | 16,600 |
2015/09/17 | 478 | 478 | 467 | 474 | 19,200 |
2015/09/16 | 471 | 473 | 465 | 467 | 11,100 |
2015/09/15 | 479 | 479 | 464 | 466 | 29,300 |
2015/09/14 | 485 | 485 | 475 | 475 | 8,700 |
2015/09/11 | 470 | 479 | 465 | 473 | 36,000 |
2015/09/10 | 462 | 465 | 459 | 461 | 10,500 |
2015/09/09 | 454 | 467 | 454 | 466 | 25,000 |
2015/09/08 | 451 | 456 | 445 | 446 | 17,200 |
2015/09/07 | 453 | 458 | 445 | 453 | 25,400 |
2015/09/04 | 484 | 484 | 463 | 463 | 17,500 |
2015/09/03 | 472 | 482 | 472 | 477 | 14,200 |
2015/09/02 | 461 | 490 | 460 | 464 | 21,900 |
2015/09/01 | 485 | 493 | 471 | 471 | 37,200 |
2015/08/31 | 490 | 494 | 484 | 484 | 21,400 |
2015/08/28 | 500 | 501 | 487 | 491 | 27,100 |
2015/08/27 | 482 | 489 | 476 | 477 | 26,800 |
2015/08/26 | 471 | 481 | 458 | 468 | 38,100 |
2015/08/25 | 443 | 475 | 430 | 449 | 53,000 |
2015/08/24 | 491 | 492 | 475 | 475 | 66,600 |
2015/08/21 | 521 | 522 | 511 | 511 | 28,800 |
2015/08/20 | 528 | 528 | 523 | 523 | 17,200 |
2015/08/19 | 528 | 529 | 525 | 525 | 12,700 |
2015/08/18 | 528 | 528 | 524 | 526 | 15,800 |
2015/08/17 | 529 | 529 | 524 | 525 | 10,500 |
2015/08/14 | 524 | 528 | 522 | 523 | 10,400 |
2015/08/13 | 525 | 527 | 522 | 523 | 13,900 |
2015/08/12 | 532 | 534 | 522 | 524 | 19,300 |
2015/08/11 | 540 | 540 | 525 | 526 | 21,000 |
2015/08/10 | 539 | 539 | 523 | 530 | 21,400 |
2015/08/07 | 522 | 524 | 519 | 520 | 16,900 |
2015/08/06 | 527 | 527 | 520 | 520 | 26,100 |
2015/08/05 | 527 | 527 | 522 | 524 | 29,500 |
2015/08/04 | 528 | 528 | 523 | 527 | 23,700 |
2015/08/03 | 528 | 528 | 521 | 527 | 15,000 |
2015/07/31 | 529 | 529 | 518 | 526 | 14,900 |
2015/07/30 | 529 | 529 | 518 | 521 | 26,100 |
2015/07/29 | 526 | 526 | 520 | 523 | 18,100 |
2015/07/28 | 523 | 529 | 522 | 525 | 12,300 |
2015/07/27 | 535 | 535 | 525 | 528 | 16,400 |
2015/07/24 | 531 | 535 | 530 | 534 | 14,000 |
2015/07/23 | 542 | 542 | 536 | 541 | 13,000 |
2015/07/22 | 539 | 542 | 537 | 538 | 11,500 |
2015/07/21 | 543 | 543 | 535 | 537 | 10,200 |
2015/07/17 | 544 | 544 | 537 | 537 | 8,100 |
2015/07/16 | 542 | 543 | 538 | 542 | 10,900 |
2015/07/15 | 544 | 544 | 534 | 542 | 18,600 |
2015/07/14 | 543 | 544 | 535 | 538 | 15,500 |
2015/07/13 | 526 | 534 | 523 | 534 | 7,000 |
2015/07/10 | 516 | 533 | 515 | 517 | 41,900 |
2015/07/09 | 504 | 520 | 502 | 516 | 65,100 |
2015/07/08 | 545 | 552 | 525 | 526 | 54,200 |
2015/07/07 | 548 | 553 | 542 | 545 | 43,600 |
2015/07/06 | 557 | 558 | 543 | 545 | 46,200 |
2015/07/03 | 565 | 567 | 546 | 550 | 91,200 |
2015/07/02 | 594 | 594 | 551 | 565 | 363,400 |
2015/07/01 | 556 | 582 | 550 | 574 | 140,500 |
2015/06/30 | 531 | 547 | 531 | 547 | 31,300 |
2015/06/29 | 530 | 538 | 527 | 533 | 41,300 |
2015/06/26 | 541 | 545 | 536 | 543 | 25,800 |
2015/06/25 | 545 | 552 | 536 | 539 | 40,000 |
2015/06/24 | 553 | 553 | 546 | 550 | 19,900 |
2015/06/23 | 550 | 555 | 541 | 547 | 28,400 |
2015/06/22 | 540 | 551 | 536 | 545 | 32,600 |
2015/06/19 | 540 | 540 | 535 | 538 | 11,600 |
2015/06/18 | 535 | 540 | 532 | 534 | 12,900 |
2015/06/17 | 543 | 545 | 527 | 533 | 37,000 |
2015/06/16 | 535 | 538 | 530 | 534 | 22,100 |
2015/06/15 | 530 | 537 | 530 | 535 | 33,900 |
2015/06/12 | 521 | 529 | 517 | 527 | 51,800 |
2015/06/11 | 516 | 524 | 516 | 521 | 21,100 |
2015/06/10 | 517 | 522 | 516 | 516 | 17,300 |
2015/06/09 | 524 | 527 | 517 | 517 | 24,500 |
2015/06/08 | 526 | 528 | 523 | 523 | 24,800 |
2015/06/05 | 524 | 525 | 521 | 522 | 16,300 |
2015/06/04 | 525 | 526 | 520 | 520 | 14,800 |
2015/06/03 | 524 | 527 | 518 | 520 | 23,600 |
2015/06/02 | 523 | 524 | 518 | 523 | 9,200 |
2015/06/01 | 521 | 523 | 517 | 520 | 13,300 |
2015/05/29 | 520 | 520 | 515 | 519 | 19,900 |
2015/05/28 | 516 | 521 | 512 | 514 | 19,800 |
2015/05/27 | 514 | 517 | 509 | 517 | 18,200 |
2015/05/26 | 520 | 522 | 516 | 516 | 14,000 |
2015/05/25 | 519 | 523 | 518 | 520 | 20,400 |
2015/05/22 | 526 | 526 | 522 | 524 | 9,000 |
2015/05/21 | 520 | 530 | 520 | 526 | 21,000 |
2015/05/20 | 516 | 520 | 516 | 519 | 28,500 |
2015/05/19 | 513 | 514 | 512 | 514 | 14,200 |
2015/05/18 | 514 | 514 | 509 | 511 | 10,800 |
2015/05/15 | 512 | 513 | 506 | 509 | 8,000 |
2015/05/14 | 514 | 514 | 505 | 507 | 15,800 |
2015/05/13 | 510 | 513 | 507 | 510 | 6,400 |
2015/05/12 | 506 | 512 | 506 | 511 | 7,000 |
2015/05/11 | 513 | 516 | 504 | 506 | 28,200 |
2015/05/08 | 506 | 515 | 505 | 513 | 24,100 |
2015/05/07 | 509 | 514 | 507 | 508 | 16,800 |
2015/05/01 | 515 | 515 | 509 | 513 | 17,500 |
2015/04/30 | 511 | 518 | 509 | 518 | 27,300 |
2015/04/28 | 518 | 518 | 510 | 516 | 20,500 |
2015/04/27 | 514 | 518 | 514 | 518 | 6,700 |
2015/04/24 | 511 | 518 | 511 | 513 | 23,900 |
2015/04/23 | 513 | 518 | 512 | 516 | 18,700 |
2015/04/22 | 520 | 521 | 516 | 518 | 14,600 |
2015/04/21 | 510 | 518 | 510 | 518 | 20,900 |
2015/04/20 | 507 | 512 | 505 | 510 | 13,000 |
2015/04/17 | 512 | 516 | 510 | 510 | 16,300 |
2015/04/16 | 515 | 518 | 509 | 512 | 34,400 |
2015/04/15 | 520 | 521 | 514 | 515 | 14,900 |
2015/04/14 | 517 | 519 | 512 | 516 | 21,600 |
2015/04/13 | 525 | 525 | 517 | 517 | 24,700 |
2015/04/10 | 521 | 526 | 520 | 525 | 31,100 |
2015/04/09 | 518 | 521 | 516 | 519 | 17,000 |
2015/04/08 | 530 | 530 | 517 | 517 | 31,500 |
2015/04/07 | 527 | 527 | 517 | 524 | 43,800 |
2015/04/06 | 520 | 535 | 515 | 531 | 41,800 |
2015/04/03 | 550 | 550 | 520 | 528 | 107,200 |
2015/04/02 | 563 | 563 | 526 | 546 | 207,000 |
2015/04/01 | 484 | 500 | 483 | 500 | 28,200 |
2015/03/31 | 486 | 488 | 484 | 486 | 11,400 |
2015/03/30 | 484 | 485 | 483 | 485 | 11,000 |
2015/03/27 | 482 | 490 | 482 | 483 | 8,000 |
2015/03/26 | 487 | 487 | 481 | 481 | 10,000 |
2015/03/25 | 481 | 485 | 481 | 485 | 14,700 |
2015/03/24 | 490 | 490 | 487 | 488 | 14,200 |
2015/03/23 | 487 | 490 | 486 | 489 | 12,000 |
2015/03/20 | 483 | 485 | 482 | 484 | 14,800 |
2015/03/19 | 485 | 485 | 481 | 481 | 8,800 |
2015/03/18 | 485 | 485 | 480 | 485 | 7,700 |
2015/03/17 | 487 | 487 | 480 | 480 | 14,000 |
2015/03/16 | 485 | 485 | 478 | 485 | 9,000 |
2015/03/13 | 482 | 487 | 482 | 485 | 29,500 |
2015/03/12 | 479 | 479 | 475 | 479 | 10,500 |
2015/03/11 | 472 | 477 | 472 | 476 | 7,800 |
2015/03/10 | 477 | 478 | 472 | 473 | 8,000 |
2015/03/09 | 472 | 475 | 472 | 475 | 7,100 |
2015/03/06 | 473 | 477 | 473 | 475 | 5,200 |
2015/03/05 | 476 | 477 | 473 | 473 | 6,700 |
2015/03/04 | 480 | 480 | 471 | 476 | 8,200 |
2015/03/03 | 476 | 477 | 472 | 476 | 8,900 |
2015/03/02 | 476 | 478 | 475 | 476 | 8,700 |
2015/02/27 | 485 | 485 | 476 | 476 | 13,300 |
2015/02/26 | 477 | 484 | 477 | 484 | 8,700 |
2015/02/25 | 481 | 482 | 476 | 478 | 13,100 |
2015/02/24 | 485 | 488 | 482 | 486 | 9,600 |
2015/02/23 | 481 | 489 | 481 | 483 | 17,600 |
2015/02/20 | 479 | 483 | 479 | 483 | 14,100 |
2015/02/19 | 473 | 479 | 473 | 479 | 20,000 |
2015/02/18 | 467 | 476 | 465 | 471 | 19,300 |
2015/02/17 | 465 | 465 | 461 | 465 | 9,900 |
2015/02/16 | 466 | 469 | 461 | 463 | 12,400 |
2015/02/13 | 466 | 468 | 461 | 466 | 19,500 |
2015/02/12 | 464 | 469 | 463 | 466 | 12,200 |
2015/02/10 | 463 | 464 | 461 | 463 | 5,100 |
2015/02/09 | 462 | 463 | 461 | 463 | 9,500 |
2015/02/06 | 468 | 468 | 461 | 462 | 8,000 |
2015/02/05 | 467 | 467 | 462 | 463 | 6,500 |
2015/02/04 | 470 | 470 | 462 | 464 | 11,400 |
2015/02/03 | 467 | 469 | 460 | 460 | 11,000 |
2015/02/02 | 470 | 471 | 467 | 467 | 7,400 |
2015/01/30 | 476 | 476 | 470 | 475 | 7,100 |
2015/01/29 | 475 | 477 | 472 | 476 | 5,600 |
2015/01/28 | 472 | 476 | 467 | 476 | 11,000 |
2015/01/27 | 465 | 471 | 465 | 470 | 6,700 |
2015/01/26 | 463 | 464 | 462 | 464 | 6,100 |
2015/01/23 | 463 | 470 | 463 | 467 | 10,800 |
2015/01/22 | 470 | 470 | 464 | 469 | 8,400 |
2015/01/21 | 464 | 467 | 462 | 466 | 11,900 |
2015/01/20 | 455 | 463 | 452 | 462 | 12,200 |
2015/01/19 | 454 | 454 | 448 | 450 | 11,900 |
2015/01/16 | 460 | 460 | 441 | 448 | 40,800 |
2015/01/15 | 462 | 462 | 457 | 458 | 13,800 |
2015/01/14 | 465 | 465 | 459 | 459 | 15,700 |
2015/01/13 | 471 | 472 | 460 | 463 | 46,400 |
2015/01/09 | 476 | 483 | 471 | 481 | 20,900 |
2015/01/08 | 473 | 476 | 470 | 471 | 14,200 |
2015/01/07 | 473 | 477 | 473 | 473 | 12,800 |
2015/01/06 | 484 | 484 | 473 | 473 | 16,900 |
2015/01/05 | 479 | 488 | 479 | 487 | 10,600 |