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 |
---|---|---|---|---|---|
2017/12/29 | 788 | 791 | 782 | 786 | 28,800 |
2017/12/28 | 790 | 792 | 779 | 786 | 26,700 |
2017/12/27 | 770 | 795 | 770 | 791 | 62,500 |
2017/12/26 | 772 | 786 | 767 | 772 | 61,200 |
2017/12/25 | 794 | 794 | 768 | 772 | 69,600 |
2017/12/22 | 807 | 813 | 793 | 794 | 62,500 |
2017/12/21 | 787 | 803 | 780 | 799 | 102,100 |
2017/12/20 | 770 | 792 | 768 | 787 | 125,500 |
2017/12/19 | 772 | 777 | 767 | 776 | 36,900 |
2017/12/18 | 766 | 778 | 761 | 771 | 62,700 |
2017/12/15 | 770 | 774 | 755 | 770 | 80,000 |
2017/12/14 | 771 | 775 | 765 | 773 | 44,000 |
2017/12/13 | 773 | 774 | 763 | 770 | 66,000 |
2017/12/12 | 781 | 783 | 758 | 770 | 86,100 |
2017/12/11 | 820 | 845 | 768 | 776 | 573,200 |
2017/12/08 | 721 | 739 | 721 | 738 | 51,900 |
2017/12/07 | 719 | 732 | 715 | 732 | 38,500 |
2017/12/06 | 735 | 735 | 720 | 721 | 51,100 |
2017/12/05 | 736 | 738 | 731 | 735 | 38,000 |
2017/12/04 | 742 | 749 | 736 | 742 | 43,600 |
2017/12/01 | 742 | 756 | 739 | 742 | 45,500 |
2017/11/30 | 764 | 764 | 745 | 747 | 73,700 |
2017/11/29 | 767 | 769 | 758 | 764 | 68,500 |
2017/11/28 | 765 | 765 | 752 | 752 | 146,300 |
2017/11/27 | 777 | 784 | 771 | 782 | 150,600 |
2017/11/24 | 788 | 788 | 777 | 777 | 98,100 |
2017/11/22 | 795 | 798 | 791 | 791 | 72,900 |
2017/11/21 | 780 | 790 | 775 | 790 | 139,600 |
2017/11/20 | 756 | 779 | 756 | 772 | 97,100 |
2017/11/17 | 767 | 767 | 753 | 754 | 61,200 |
2017/11/16 | 730 | 765 | 727 | 760 | 67,900 |
2017/11/15 | 780 | 782 | 738 | 738 | 121,600 |
2017/11/14 | 795 | 795 | 780 | 780 | 79,500 |
2017/11/13 | 798 | 800 | 790 | 795 | 60,800 |
2017/11/10 | 793 | 807 | 793 | 800 | 49,900 |
2017/11/09 | 798 | 808 | 791 | 801 | 76,300 |
2017/11/08 | 797 | 800 | 791 | 797 | 45,000 |
2017/11/07 | 792 | 802 | 790 | 799 | 39,600 |
2017/11/06 | 814 | 815 | 789 | 791 | 148,400 |
2017/11/02 | 820 | 820 | 812 | 816 | 56,200 |
2017/11/01 | 827 | 829 | 814 | 820 | 79,600 |
2017/10/31 | 815 | 830 | 813 | 829 | 76,200 |
2017/10/30 | 825 | 828 | 810 | 817 | 132,000 |
2017/10/27 | 835 | 845 | 822 | 825 | 95,700 |
2017/10/26 | 824 | 842 | 819 | 828 | 102,900 |
2017/10/25 | 812 | 831 | 812 | 817 | 120,300 |
2017/10/24 | 812 | 832 | 805 | 820 | 152,800 |
2017/10/23 | 835 | 838 | 813 | 816 | 154,000 |
2017/10/20 | 842 | 850 | 826 | 829 | 115,200 |
2017/10/19 | 845 | 865 | 832 | 840 | 155,600 |
2017/10/18 | 858 | 912 | 846 | 846 | 425,900 |
2017/10/17 | 848 | 875 | 830 | 845 | 193,700 |
2017/10/16 | 859 | 869 | 835 | 848 | 195,000 |
2017/10/13 | 911 | 940 | 845 | 858 | 496,100 |
2017/10/12 | 866 | 940 | 856 | 920 | 629,800 |
2017/10/11 | 852 | 875 | 830 | 851 | 297,400 |
2017/10/10 | 884 | 910 | 815 | 839 | 387,700 |
2017/10/06 | 876 | 947 | 870 | 873 | 593,500 |
2017/10/05 | 970 | 972 | 876 | 876 | 628,700 |
2017/10/04 | 895 | 1,026 | 863 | 985 | 2,056,900 |
2017/10/03 | 775 | 905 | 763 | 880 | 776,800 |
2017/10/02 | 753 | 790 | 751 | 776 | 175,500 |
2017/09/29 | 742 | 753 | 721 | 739 | 131,200 |
2017/09/28 | 750 | 755 | 702 | 727 | 178,400 |
2017/09/27 | 780 | 820 | 731 | 737 | 669,100 |
2017/09/26 | 656 | 756 | 653 | 756 | 489,100 |
2017/09/25 | 648 | 657 | 648 | 656 | 26,600 |
2017/09/22 | 650 | 650 | 644 | 649 | 18,200 |
2017/09/21 | 650 | 651 | 644 | 650 | 18,100 |
2017/09/20 | 650 | 650 | 644 | 649 | 21,400 |
2017/09/19 | 643 | 654 | 640 | 647 | 62,500 |
2017/09/15 | 630 | 638 | 627 | 638 | 42,500 |
2017/09/14 | 615 | 628 | 614 | 627 | 63,800 |
2017/09/13 | 605 | 610 | 603 | 610 | 24,000 |
2017/09/12 | 605 | 605 | 599 | 604 | 22,300 |
2017/09/11 | 599 | 604 | 599 | 603 | 11,100 |
2017/09/08 | 592 | 599 | 592 | 596 | 24,000 |
2017/09/07 | 600 | 600 | 595 | 599 | 10,000 |
2017/09/06 | 593 | 600 | 591 | 596 | 14,600 |
2017/09/05 | 606 | 606 | 595 | 595 | 28,700 |
2017/09/04 | 607 | 607 | 600 | 604 | 17,800 |
2017/09/01 | 604 | 606 | 602 | 606 | 18,100 |
2017/08/31 | 603 | 603 | 601 | 603 | 14,700 |
2017/08/30 | 602 | 602 | 600 | 601 | 13,500 |
2017/08/29 | 602 | 602 | 600 | 602 | 13,000 |
2017/08/28 | 600 | 602 | 597 | 602 | 14,000 |
2017/08/25 | 596 | 600 | 596 | 599 | 13,300 |
2017/08/24 | 600 | 600 | 597 | 600 | 9,400 |
2017/08/23 | 601 | 601 | 598 | 598 | 7,200 |
2017/08/22 | 600 | 600 | 597 | 599 | 10,800 |
2017/08/21 | 602 | 602 | 596 | 599 | 9,200 |
2017/08/18 | 598 | 602 | 596 | 598 | 13,100 |
2017/08/17 | 600 | 600 | 596 | 599 | 7,100 |
2017/08/16 | 596 | 598 | 594 | 597 | 10,100 |
2017/08/15 | 590 | 596 | 590 | 594 | 11,500 |
2017/08/14 | 597 | 597 | 590 | 594 | 22,100 |
2017/08/10 | 597 | 601 | 597 | 601 | 15,200 |
2017/08/09 | 603 | 603 | 596 | 600 | 14,600 |
2017/08/08 | 602 | 603 | 599 | 601 | 9,100 |
2017/08/07 | 602 | 602 | 599 | 601 | 18,900 |
2017/08/04 | 600 | 603 | 598 | 601 | 17,600 |
2017/08/03 | 600 | 600 | 595 | 597 | 11,300 |
2017/08/02 | 601 | 601 | 595 | 598 | 12,700 |
2017/08/01 | 599 | 600 | 597 | 600 | 10,700 |
2017/07/31 | 598 | 599 | 596 | 597 | 8,500 |
2017/07/28 | 598 | 599 | 596 | 598 | 10,100 |
2017/07/27 | 601 | 601 | 596 | 597 | 8,800 |
2017/07/26 | 596 | 599 | 595 | 597 | 10,100 |
2017/07/25 | 591 | 596 | 591 | 594 | 16,400 |
2017/07/24 | 602 | 602 | 595 | 599 | 14,800 |
2017/07/21 | 602 | 602 | 596 | 596 | 10,700 |
2017/07/20 | 598 | 601 | 597 | 600 | 11,000 |
2017/07/19 | 594 | 598 | 594 | 597 | 5,900 |
2017/07/18 | 600 | 600 | 593 | 593 | 14,100 |
2017/07/14 | 597 | 600 | 594 | 598 | 17,500 |
2017/07/13 | 595 | 597 | 592 | 594 | 16,500 |
2017/07/12 | 601 | 601 | 594 | 594 | 13,800 |
2017/07/11 | 600 | 603 | 598 | 600 | 26,100 |
2017/07/10 | 602 | 603 | 593 | 597 | 83,900 |
2017/07/07 | 591 | 597 | 591 | 592 | 15,900 |
2017/07/06 | 593 | 598 | 590 | 593 | 17,600 |
2017/07/05 | 595 | 601 | 592 | 592 | 22,000 |
2017/07/04 | 600 | 603 | 585 | 593 | 77,400 |
2017/07/03 | 622 | 624 | 616 | 616 | 43,000 |
2017/06/30 | 616 | 616 | 608 | 613 | 12,400 |
2017/06/29 | 618 | 618 | 610 | 616 | 7,800 |
2017/06/28 | 618 | 622 | 610 | 611 | 28,600 |
2017/06/27 | 620 | 620 | 615 | 619 | 16,400 |
2017/06/26 | 620 | 620 | 615 | 618 | 13,500 |
2017/06/23 | 614 | 623 | 610 | 622 | 33,200 |
2017/06/22 | 605 | 610 | 605 | 608 | 18,000 |
2017/06/21 | 601 | 604 | 597 | 603 | 21,400 |
2017/06/20 | 598 | 601 | 593 | 600 | 16,400 |
2017/06/19 | 593 | 596 | 593 | 596 | 7,600 |
2017/06/16 | 598 | 600 | 590 | 593 | 21,900 |
2017/06/15 | 600 | 600 | 597 | 598 | 7,600 |
2017/06/14 | 598 | 599 | 596 | 596 | 8,400 |
2017/06/13 | 597 | 597 | 592 | 595 | 6,100 |
2017/06/12 | 592 | 598 | 591 | 595 | 10,500 |
2017/06/09 | 593 | 598 | 591 | 593 | 15,900 |
2017/06/08 | 599 | 599 | 594 | 595 | 7,800 |
2017/06/07 | 590 | 598 | 590 | 597 | 16,800 |
2017/06/06 | 598 | 598 | 593 | 594 | 6,000 |
2017/06/05 | 600 | 600 | 593 | 593 | 6,200 |
2017/06/02 | 599 | 600 | 592 | 597 | 42,700 |
2017/06/01 | 605 | 611 | 597 | 601 | 18,200 |
2017/05/31 | 601 | 610 | 601 | 601 | 14,900 |
2017/05/30 | 596 | 599 | 595 | 598 | 11,300 |
2017/05/29 | 596 | 607 | 586 | 597 | 37,800 |
2017/05/26 | 619 | 619 | 610 | 611 | 20,900 |
2017/05/25 | 612 | 612 | 606 | 606 | 20,000 |
2017/05/24 | 612 | 612 | 605 | 608 | 23,800 |
2017/05/23 | 605 | 606 | 603 | 603 | 13,700 |
2017/05/22 | 600 | 608 | 600 | 605 | 22,200 |
2017/05/19 | 598 | 599 | 597 | 599 | 15,100 |
2017/05/18 | 590 | 596 | 590 | 595 | 21,700 |
2017/05/17 | 595 | 596 | 589 | 593 | 21,100 |
2017/05/16 | 592 | 597 | 585 | 591 | 36,300 |
2017/05/15 | 592 | 597 | 590 | 594 | 17,500 |
2017/05/12 | 601 | 603 | 596 | 598 | 14,600 |
2017/05/11 | 605 | 608 | 603 | 604 | 21,300 |
2017/05/10 | 613 | 613 | 605 | 605 | 21,300 |
2017/05/09 | 612 | 613 | 607 | 610 | 16,600 |
2017/05/08 | 610 | 612 | 606 | 610 | 23,200 |
2017/05/02 | 612 | 616 | 607 | 607 | 38,300 |
2017/05/01 | 607 | 612 | 600 | 602 | 35,600 |
2017/04/28 | 600 | 605 | 594 | 596 | 19,100 |
2017/04/27 | 597 | 605 | 596 | 599 | 25,000 |
2017/04/26 | 595 | 600 | 589 | 593 | 28,000 |
2017/04/25 | 578 | 586 | 574 | 584 | 39,500 |
2017/04/24 | 574 | 579 | 563 | 568 | 19,300 |
2017/04/21 | 566 | 569 | 563 | 566 | 15,200 |
2017/04/20 | 568 | 571 | 564 | 566 | 14,600 |
2017/04/19 | 556 | 565 | 556 | 558 | 7,900 |
2017/04/18 | 575 | 575 | 556 | 556 | 21,700 |
2017/04/17 | 551 | 558 | 551 | 555 | 8,700 |
2017/04/14 | 555 | 555 | 550 | 551 | 27,300 |
2017/04/13 | 552 | 561 | 552 | 557 | 23,800 |
2017/04/12 | 563 | 565 | 554 | 555 | 23,800 |
2017/04/11 | 566 | 570 | 556 | 566 | 40,400 |
2017/04/10 | 579 | 588 | 568 | 572 | 21,000 |
2017/04/07 | 570 | 575 | 565 | 569 | 29,000 |
2017/04/06 | 579 | 585 | 563 | 569 | 59,400 |
2017/04/05 | 621 | 634 | 576 | 589 | 136,600 |
2017/04/04 | 595 | 615 | 580 | 610 | 299,600 |
2017/04/03 | 554 | 562 | 554 | 555 | 13,700 |
2017/03/31 | 560 | 561 | 550 | 550 | 30,400 |
2017/03/30 | 562 | 566 | 556 | 559 | 7,100 |
2017/03/29 | 565 | 567 | 561 | 567 | 7,200 |
2017/03/28 | 559 | 568 | 557 | 565 | 17,100 |
2017/03/27 | 558 | 558 | 556 | 557 | 9,300 |
2017/03/24 | 573 | 574 | 559 | 559 | 37,700 |
2017/03/23 | 557 | 562 | 555 | 557 | 7,300 |
2017/03/22 | 562 | 564 | 555 | 555 | 12,100 |
2017/03/21 | 569 | 571 | 563 | 564 | 14,900 |
2017/03/17 | 577 | 577 | 573 | 573 | 8,300 |
2017/03/16 | 572 | 577 | 572 | 577 | 8,000 |
2017/03/15 | 575 | 575 | 572 | 574 | 5,800 |
2017/03/14 | 576 | 576 | 573 | 576 | 5,000 |
2017/03/13 | 572 | 576 | 572 | 575 | 6,500 |
2017/03/10 | 574 | 574 | 568 | 572 | 21,600 |
2017/03/09 | 567 | 567 | 564 | 566 | 5,500 |
2017/03/08 | 565 | 567 | 564 | 567 | 3,800 |
2017/03/07 | 565 | 568 | 565 | 565 | 4,700 |
2017/03/06 | 569 | 570 | 565 | 567 | 4,200 |
2017/03/03 | 567 | 568 | 565 | 568 | 4,100 |
2017/03/02 | 565 | 570 | 561 | 567 | 13,200 |
2017/03/01 | 564 | 566 | 563 | 565 | 3,600 |
2017/02/28 | 561 | 568 | 561 | 564 | 5,500 |
2017/02/27 | 563 | 564 | 561 | 563 | 7,400 |
2017/02/24 | 563 | 566 | 561 | 564 | 10,800 |
2017/02/23 | 571 | 571 | 565 | 569 | 3,600 |
2017/02/22 | 566 | 570 | 564 | 567 | 8,800 |
2017/02/21 | 561 | 563 | 557 | 563 | 8,200 |
2017/02/20 | 561 | 563 | 556 | 559 | 11,900 |
2017/02/17 | 564 | 564 | 558 | 561 | 11,300 |
2017/02/16 | 570 | 570 | 553 | 564 | 31,100 |
2017/02/15 | 570 | 572 | 568 | 570 | 10,900 |
2017/02/14 | 571 | 571 | 566 | 567 | 13,900 |
2017/02/13 | 573 | 574 | 571 | 573 | 12,100 |
2017/02/10 | 570 | 572 | 566 | 570 | 9,300 |
2017/02/09 | 570 | 570 | 566 | 568 | 4,800 |
2017/02/08 | 568 | 570 | 564 | 570 | 8,600 |
2017/02/07 | 571 | 571 | 566 | 569 | 5,500 |
2017/02/06 | 570 | 572 | 567 | 571 | 10,500 |
2017/02/03 | 570 | 571 | 564 | 567 | 7,600 |
2017/02/02 | 575 | 577 | 570 | 570 | 12,500 |
2017/02/01 | 574 | 575 | 573 | 574 | 6,300 |
2017/01/31 | 573 | 577 | 573 | 575 | 5,500 |
2017/01/30 | 580 | 580 | 574 | 578 | 8,600 |
2017/01/27 | 582 | 582 | 578 | 578 | 14,200 |
2017/01/26 | 578 | 580 | 576 | 579 | 11,100 |
2017/01/25 | 573 | 578 | 573 | 576 | 11,500 |
2017/01/24 | 577 | 577 | 573 | 576 | 9,400 |
2017/01/23 | 573 | 576 | 571 | 573 | 7,100 |
2017/01/20 | 575 | 578 | 557 | 577 | 20,300 |
2017/01/19 | 572 | 579 | 572 | 579 | 7,500 |
2017/01/18 | 573 | 574 | 569 | 571 | 9,600 |
2017/01/17 | 578 | 579 | 573 | 574 | 8,200 |
2017/01/16 | 583 | 583 | 576 | 579 | 8,000 |
2017/01/13 | 579 | 585 | 579 | 583 | 14,800 |
2017/01/12 | 578 | 587 | 575 | 580 | 35,500 |
2017/01/11 | 575 | 581 | 575 | 578 | 46,000 |
2017/01/10 | 581 | 590 | 566 | 577 | 43,900 |
2017/01/06 | 582 | 587 | 580 | 586 | 22,400 |
2017/01/05 | 582 | 582 | 577 | 582 | 11,000 |
2017/01/04 | 570 | 584 | 570 | 582 | 24,100 |