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 |
---|---|---|---|---|---|
2016/12/30 | 567 | 575 | 565 | 575 | 10,300 |
2016/12/29 | 576 | 577 | 568 | 571 | 13,900 |
2016/12/28 | 572 | 580 | 572 | 580 | 11,000 |
2016/12/27 | 573 | 578 | 566 | 572 | 22,300 |
2016/12/26 | 577 | 580 | 574 | 576 | 25,300 |
2016/12/22 | 585 | 585 | 578 | 584 | 27,400 |
2016/12/21 | 591 | 591 | 584 | 590 | 23,800 |
2016/12/20 | 597 | 598 | 590 | 592 | 16,400 |
2016/12/19 | 592 | 595 | 591 | 595 | 18,600 |
2016/12/16 | 598 | 599 | 592 | 594 | 35,600 |
2016/12/15 | 590 | 597 | 589 | 595 | 36,300 |
2016/12/14 | 587 | 595 | 586 | 588 | 68,300 |
2016/12/13 | 580 | 595 | 580 | 587 | 78,100 |
2016/12/12 | 581 | 587 | 577 | 583 | 59,000 |
2016/12/09 | 577 | 582 | 577 | 581 | 75,100 |
2016/12/08 | 576 | 577 | 570 | 575 | 32,300 |
2016/12/07 | 572 | 576 | 568 | 576 | 32,000 |
2016/12/06 | 573 | 576 | 570 | 572 | 26,300 |
2016/12/05 | 570 | 573 | 566 | 572 | 20,000 |
2016/12/02 | 571 | 572 | 568 | 572 | 27,700 |
2016/12/01 | 570 | 578 | 569 | 573 | 76,400 |
2016/11/30 | 567 | 574 | 563 | 574 | 57,300 |
2016/11/29 | 565 | 566 | 559 | 566 | 53,600 |
2016/11/28 | 560 | 563 | 553 | 562 | 149,700 |
2016/11/25 | 573 | 579 | 568 | 568 | 155,600 |
2016/11/24 | 580 | 580 | 577 | 579 | 54,500 |
2016/11/22 | 576 | 580 | 575 | 577 | 78,700 |
2016/11/21 | 570 | 578 | 570 | 576 | 141,300 |
2016/11/18 | 570 | 572 | 568 | 570 | 50,000 |
2016/11/17 | 571 | 572 | 566 | 570 | 46,500 |
2016/11/16 | 571 | 572 | 568 | 571 | 31,700 |
2016/11/15 | 567 | 571 | 566 | 567 | 37,700 |
2016/11/14 | 560 | 567 | 560 | 565 | 41,100 |
2016/11/11 | 558 | 564 | 555 | 558 | 39,600 |
2016/11/10 | 561 | 561 | 551 | 555 | 35,200 |
2016/11/09 | 559 | 562 | 531 | 535 | 56,600 |
2016/11/08 | 560 | 560 | 554 | 557 | 29,400 |
2016/11/07 | 551 | 564 | 551 | 558 | 47,200 |
2016/11/04 | 560 | 564 | 556 | 557 | 47,300 |
2016/11/02 | 566 | 571 | 560 | 564 | 57,200 |
2016/11/01 | 561 | 573 | 561 | 572 | 45,900 |
2016/10/31 | 554 | 562 | 552 | 560 | 59,400 |
2016/10/28 | 549 | 553 | 548 | 553 | 59,800 |
2016/10/27 | 541 | 549 | 539 | 548 | 48,900 |
2016/10/26 | 524 | 540 | 524 | 540 | 70,500 |
2016/10/25 | 521 | 530 | 518 | 528 | 51,800 |
2016/10/24 | 520 | 523 | 518 | 521 | 29,800 |
2016/10/21 | 519 | 519 | 516 | 518 | 20,900 |
2016/10/20 | 517 | 519 | 515 | 518 | 16,600 |
2016/10/19 | 515 | 516 | 513 | 516 | 12,000 |
2016/10/18 | 514 | 515 | 510 | 512 | 23,200 |
2016/10/17 | 510 | 513 | 509 | 512 | 20,300 |
2016/10/14 | 508 | 509 | 504 | 508 | 15,100 |
2016/10/13 | 506 | 508 | 503 | 507 | 16,500 |
2016/10/12 | 504 | 505 | 502 | 503 | 17,400 |
2016/10/11 | 504 | 508 | 502 | 505 | 15,400 |
2016/10/07 | 505 | 505 | 501 | 505 | 14,100 |
2016/10/06 | 519 | 519 | 501 | 505 | 46,200 |
2016/10/05 | 505 | 509 | 503 | 509 | 37,000 |
2016/10/04 | 499 | 505 | 497 | 504 | 59,000 |
2016/10/03 | 489 | 489 | 486 | 488 | 15,200 |
2016/09/30 | 485 | 489 | 482 | 487 | 19,100 |
2016/09/29 | 479 | 487 | 478 | 487 | 26,300 |
2016/09/28 | 480 | 480 | 475 | 477 | 17,000 |
2016/09/27 | 471 | 478 | 467 | 478 | 19,300 |
2016/09/26 | 474 | 477 | 465 | 474 | 32,600 |
2016/09/23 | 466 | 473 | 466 | 473 | 24,200 |
2016/09/21 | 461 | 468 | 459 | 468 | 16,200 |
2016/09/20 | 464 | 464 | 458 | 458 | 15,500 |
2016/09/16 | 462 | 463 | 452 | 460 | 17,300 |
2016/09/15 | 461 | 461 | 455 | 461 | 15,600 |
2016/09/14 | 459 | 464 | 459 | 462 | 11,100 |
2016/09/13 | 458 | 461 | 455 | 459 | 10,500 |
2016/09/12 | 451 | 457 | 451 | 454 | 11,700 |
2016/09/09 | 450 | 458 | 448 | 452 | 25,300 |
2016/09/08 | 450 | 454 | 448 | 451 | 23,100 |
2016/09/07 | 445 | 449 | 440 | 449 | 20,000 |
2016/09/06 | 442 | 445 | 441 | 444 | 10,200 |
2016/09/05 | 440 | 444 | 439 | 442 | 7,800 |
2016/09/02 | 440 | 440 | 435 | 437 | 12,700 |
2016/09/01 | 439 | 442 | 438 | 441 | 6,700 |
2016/08/31 | 439 | 440 | 436 | 438 | 6,700 |
2016/08/30 | 437 | 440 | 436 | 436 | 8,600 |
2016/08/29 | 436 | 438 | 434 | 437 | 6,500 |
2016/08/26 | 430 | 433 | 428 | 432 | 4,400 |
2016/08/25 | 428 | 434 | 428 | 429 | 7,400 |
2016/08/24 | 437 | 437 | 428 | 432 | 8,700 |
2016/08/23 | 435 | 436 | 432 | 432 | 7,400 |
2016/08/22 | 428 | 431 | 425 | 430 | 7,700 |
2016/08/19 | 426 | 426 | 423 | 424 | 9,600 |
2016/08/18 | 426 | 426 | 422 | 422 | 8,000 |
2016/08/17 | 424 | 428 | 423 | 425 | 14,300 |
2016/08/16 | 433 | 433 | 425 | 426 | 19,800 |
2016/08/15 | 438 | 442 | 434 | 435 | 9,900 |
2016/08/12 | 440 | 441 | 436 | 437 | 10,900 |
2016/08/10 | 440 | 443 | 437 | 438 | 15,900 |
2016/08/09 | 443 | 443 | 441 | 443 | 5,400 |
2016/08/08 | 443 | 445 | 441 | 445 | 11,600 |
2016/08/05 | 438 | 442 | 438 | 438 | 5,900 |
2016/08/04 | 446 | 446 | 440 | 443 | 7,100 |
2016/08/03 | 447 | 447 | 432 | 442 | 16,100 |
2016/08/02 | 449 | 449 | 442 | 443 | 10,300 |
2016/08/01 | 449 | 449 | 440 | 447 | 11,000 |
2016/07/29 | 447 | 447 | 440 | 446 | 14,000 |
2016/07/28 | 447 | 447 | 437 | 440 | 14,000 |
2016/07/27 | 441 | 443 | 435 | 442 | 10,000 |
2016/07/26 | 445 | 446 | 431 | 435 | 18,400 |
2016/07/25 | 436 | 439 | 436 | 438 | 13,700 |
2016/07/22 | 439 | 441 | 434 | 441 | 16,600 |
2016/07/21 | 434 | 437 | 432 | 435 | 11,600 |
2016/07/20 | 434 | 434 | 430 | 433 | 8,200 |
2016/07/19 | 434 | 435 | 422 | 435 | 13,000 |
2016/07/15 | 434 | 434 | 428 | 429 | 6,300 |
2016/07/14 | 434 | 435 | 431 | 431 | 9,300 |
2016/07/13 | 434 | 435 | 431 | 432 | 9,300 |
2016/07/12 | 432 | 434 | 425 | 431 | 13,500 |
2016/07/11 | 425 | 432 | 422 | 425 | 9,500 |
2016/07/08 | 425 | 428 | 417 | 418 | 10,600 |
2016/07/07 | 422 | 426 | 421 | 424 | 9,900 |
2016/07/06 | 430 | 430 | 420 | 422 | 20,500 |
2016/07/05 | 435 | 438 | 430 | 435 | 18,900 |
2016/07/04 | 441 | 449 | 433 | 437 | 35,700 |
2016/07/01 | 423 | 425 | 415 | 419 | 7,200 |
2016/06/30 | 420 | 420 | 412 | 412 | 6,100 |
2016/06/29 | 410 | 419 | 410 | 417 | 5,800 |
2016/06/28 | 407 | 416 | 406 | 408 | 11,700 |
2016/06/27 | 407 | 414 | 406 | 406 | 14,500 |
2016/06/24 | 418 | 421 | 391 | 406 | 51,200 |
2016/06/23 | 429 | 429 | 419 | 424 | 6,800 |
2016/06/22 | 424 | 424 | 416 | 422 | 9,400 |
2016/06/21 | 417 | 428 | 416 | 423 | 4,100 |
2016/06/20 | 418 | 421 | 415 | 417 | 6,300 |
2016/06/17 | 410 | 414 | 408 | 411 | 4,700 |
2016/06/16 | 414 | 418 | 407 | 407 | 21,200 |
2016/06/15 | 414 | 419 | 414 | 414 | 5,700 |
2016/06/14 | 423 | 423 | 412 | 414 | 16,800 |
2016/06/13 | 427 | 439 | 422 | 422 | 14,900 |
2016/06/10 | 431 | 433 | 425 | 429 | 25,700 |
2016/06/09 | 433 | 435 | 431 | 432 | 5,700 |
2016/06/08 | 434 | 435 | 434 | 435 | 4,400 |
2016/06/07 | 430 | 434 | 430 | 432 | 3,700 |
2016/06/06 | 430 | 433 | 428 | 430 | 9,100 |
2016/06/03 | 427 | 431 | 426 | 431 | 12,700 |
2016/06/02 | 430 | 431 | 428 | 428 | 6,800 |
2016/06/01 | 427 | 434 | 427 | 431 | 5,100 |
2016/05/31 | 432 | 435 | 427 | 427 | 16,500 |
2016/05/30 | 430 | 432 | 428 | 431 | 5,800 |
2016/05/27 | 430 | 430 | 427 | 428 | 10,400 |
2016/05/26 | 435 | 435 | 432 | 432 | 12,200 |
2016/05/25 | 431 | 434 | 430 | 432 | 13,600 |
2016/05/24 | 433 | 433 | 429 | 432 | 8,900 |
2016/05/23 | 431 | 434 | 430 | 432 | 8,700 |
2016/05/20 | 429 | 432 | 428 | 431 | 6,800 |
2016/05/19 | 429 | 433 | 425 | 429 | 10,700 |
2016/05/18 | 425 | 427 | 424 | 427 | 6,900 |
2016/05/17 | 428 | 428 | 424 | 426 | 8,800 |
2016/05/16 | 425 | 429 | 423 | 424 | 6,000 |
2016/05/13 | 430 | 431 | 424 | 424 | 18,900 |
2016/05/12 | 430 | 432 | 429 | 432 | 7,600 |
2016/05/11 | 434 | 436 | 427 | 432 | 15,800 |
2016/05/10 | 435 | 439 | 432 | 434 | 9,500 |
2016/05/09 | 436 | 436 | 429 | 431 | 6,900 |
2016/05/06 | 428 | 434 | 424 | 429 | 12,600 |
2016/05/02 | 425 | 428 | 424 | 425 | 13,700 |
2016/04/28 | 436 | 438 | 430 | 432 | 14,500 |
2016/04/27 | 433 | 439 | 430 | 433 | 15,000 |
2016/04/26 | 437 | 437 | 420 | 433 | 19,600 |
2016/04/25 | 439 | 439 | 433 | 437 | 15,000 |
2016/04/22 | 438 | 439 | 433 | 439 | 12,100 |
2016/04/21 | 429 | 433 | 428 | 432 | 14,100 |
2016/04/20 | 424 | 428 | 423 | 424 | 10,900 |
2016/04/19 | 427 | 427 | 419 | 425 | 9,700 |
2016/04/18 | 418 | 420 | 416 | 416 | 10,000 |
2016/04/15 | 415 | 420 | 413 | 418 | 10,000 |
2016/04/14 | 420 | 422 | 414 | 415 | 16,300 |
2016/04/13 | 409 | 416 | 409 | 416 | 7,700 |
2016/04/12 | 407 | 412 | 406 | 406 | 11,300 |
2016/04/11 | 413 | 413 | 405 | 408 | 8,300 |
2016/04/08 | 405 | 415 | 398 | 412 | 30,700 |
2016/04/07 | 405 | 413 | 405 | 409 | 6,000 |
2016/04/06 | 405 | 407 | 402 | 405 | 16,600 |
2016/04/05 | 417 | 418 | 408 | 409 | 26,100 |
2016/04/04 | 415 | 431 | 415 | 421 | 16,700 |
2016/04/01 | 432 | 435 | 417 | 417 | 26,000 |
2016/03/31 | 433 | 438 | 428 | 428 | 9,300 |
2016/03/30 | 436 | 436 | 432 | 432 | 8,200 |
2016/03/29 | 433 | 440 | 433 | 438 | 9,500 |
2016/03/28 | 431 | 436 | 427 | 434 | 12,600 |
2016/03/25 | 434 | 434 | 427 | 430 | 21,100 |
2016/03/24 | 446 | 448 | 438 | 438 | 11,900 |
2016/03/23 | 444 | 444 | 441 | 444 | 6,300 |
2016/03/22 | 437 | 442 | 436 | 442 | 13,700 |
2016/03/18 | 438 | 438 | 431 | 435 | 12,200 |
2016/03/17 | 439 | 442 | 435 | 438 | 14,700 |
2016/03/16 | 437 | 440 | 433 | 433 | 8,400 |
2016/03/15 | 432 | 438 | 432 | 434 | 12,900 |
2016/03/14 | 429 | 434 | 427 | 431 | 9,900 |
2016/03/11 | 420 | 430 | 419 | 426 | 21,500 |
2016/03/10 | 426 | 428 | 421 | 425 | 15,400 |
2016/03/09 | 424 | 426 | 419 | 420 | 12,700 |
2016/03/08 | 436 | 436 | 422 | 424 | 10,700 |
2016/03/07 | 419 | 427 | 418 | 424 | 22,500 |
2016/03/04 | 414 | 418 | 413 | 416 | 12,300 |
2016/03/03 | 410 | 415 | 410 | 415 | 10,600 |
2016/03/02 | 409 | 412 | 407 | 408 | 20,900 |
2016/03/01 | 408 | 413 | 405 | 407 | 17,900 |
2016/02/29 | 416 | 416 | 409 | 409 | 18,900 |
2016/02/26 | 409 | 417 | 408 | 414 | 13,800 |
2016/02/25 | 406 | 413 | 406 | 407 | 20,700 |
2016/02/24 | 407 | 416 | 406 | 411 | 20,900 |
2016/02/23 | 416 | 418 | 412 | 412 | 17,500 |
2016/02/22 | 418 | 422 | 416 | 416 | 14,800 |
2016/02/19 | 427 | 427 | 417 | 422 | 8,800 |
2016/02/18 | 429 | 430 | 423 | 427 | 10,700 |
2016/02/17 | 419 | 428 | 417 | 422 | 7,600 |
2016/02/16 | 426 | 440 | 419 | 419 | 13,000 |
2016/02/15 | 410 | 432 | 407 | 426 | 16,600 |
2016/02/12 | 421 | 421 | 401 | 401 | 27,500 |
2016/02/10 | 426 | 433 | 421 | 427 | 18,900 |
2016/02/09 | 432 | 435 | 425 | 425 | 16,800 |
2016/02/08 | 442 | 450 | 442 | 447 | 5,800 |
2016/02/05 | 443 | 445 | 440 | 442 | 5,800 |
2016/02/04 | 454 | 455 | 446 | 446 | 7,500 |
2016/02/03 | 460 | 463 | 452 | 455 | 8,700 |
2016/02/02 | 472 | 474 | 466 | 467 | 12,200 |
2016/02/01 | 457 | 475 | 457 | 475 | 21,600 |
2016/01/29 | 458 | 458 | 437 | 455 | 13,200 |
2016/01/28 | 445 | 453 | 440 | 452 | 14,000 |
2016/01/27 | 443 | 447 | 440 | 445 | 5,300 |
2016/01/26 | 443 | 443 | 435 | 435 | 9,300 |
2016/01/25 | 458 | 458 | 445 | 448 | 12,200 |
2016/01/22 | 425 | 450 | 421 | 445 | 18,800 |
2016/01/21 | 430 | 435 | 418 | 418 | 35,200 |
2016/01/20 | 445 | 450 | 432 | 432 | 16,100 |
2016/01/19 | 441 | 455 | 441 | 447 | 8,500 |
2016/01/18 | 444 | 444 | 435 | 441 | 17,100 |
2016/01/15 | 457 | 459 | 447 | 449 | 8,100 |
2016/01/14 | 450 | 450 | 445 | 448 | 21,900 |
2016/01/13 | 454 | 461 | 451 | 455 | 20,300 |
2016/01/12 | 474 | 474 | 450 | 450 | 42,600 |
2016/01/08 | 477 | 485 | 468 | 469 | 25,800 |
2016/01/07 | 486 | 490 | 474 | 477 | 19,700 |
2016/01/06 | 502 | 502 | 485 | 487 | 12,100 |
2016/01/05 | 499 | 502 | 495 | 496 | 11,700 |
2016/01/04 | 502 | 513 | 498 | 504 | 15,500 |