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 |
---|---|---|---|---|---|
2019/12/30 | 520 | 532 | 519 | 530 | 21,700 |
2019/12/27 | 518 | 526 | 518 | 522 | 13,500 |
2019/12/26 | 512 | 526 | 512 | 518 | 51,600 |
2019/12/25 | 527 | 527 | 512 | 512 | 24,300 |
2019/12/24 | 516 | 517 | 514 | 515 | 7,900 |
2019/12/23 | 520 | 520 | 515 | 515 | 17,700 |
2019/12/20 | 512 | 519 | 512 | 516 | 16,300 |
2019/12/19 | 514 | 515 | 511 | 512 | 10,100 |
2019/12/18 | 518 | 518 | 513 | 515 | 14,100 |
2019/12/17 | 518 | 518 | 512 | 515 | 14,200 |
2019/12/16 | 515 | 517 | 512 | 513 | 12,000 |
2019/12/13 | 514 | 517 | 512 | 515 | 28,700 |
2019/12/12 | 510 | 511 | 505 | 505 | 19,300 |
2019/12/11 | 511 | 515 | 507 | 510 | 21,300 |
2019/12/10 | 514 | 515 | 511 | 511 | 26,500 |
2019/12/09 | 519 | 520 | 510 | 516 | 21,900 |
2019/12/06 | 520 | 523 | 515 | 515 | 42,900 |
2019/12/05 | 516 | 521 | 512 | 517 | 24,200 |
2019/12/04 | 521 | 521 | 513 | 516 | 35,900 |
2019/12/03 | 526 | 528 | 523 | 525 | 18,400 |
2019/12/02 | 526 | 532 | 526 | 530 | 24,400 |
2019/11/29 | 530 | 530 | 524 | 527 | 46,300 |
2019/11/28 | 541 | 544 | 530 | 531 | 143,400 |
2019/11/27 | 563 | 565 | 550 | 550 | 155,100 |
2019/11/26 | 576 | 577 | 561 | 562 | 93,700 |
2019/11/25 | 570 | 575 | 567 | 572 | 101,300 |
2019/11/22 | 563 | 574 | 560 | 570 | 69,900 |
2019/11/21 | 561 | 563 | 558 | 562 | 46,100 |
2019/11/20 | 557 | 565 | 551 | 563 | 82,000 |
2019/11/19 | 563 | 563 | 560 | 561 | 33,000 |
2019/11/18 | 556 | 564 | 555 | 563 | 86,700 |
2019/11/15 | 543 | 555 | 543 | 555 | 44,600 |
2019/11/14 | 550 | 551 | 536 | 539 | 72,100 |
2019/11/13 | 559 | 564 | 554 | 554 | 43,500 |
2019/11/12 | 551 | 569 | 551 | 556 | 115,900 |
2019/11/11 | 545 | 554 | 543 | 553 | 52,600 |
2019/11/08 | 539 | 550 | 537 | 542 | 100,900 |
2019/11/07 | 535 | 539 | 531 | 537 | 56,200 |
2019/11/06 | 537 | 538 | 531 | 536 | 42,300 |
2019/11/05 | 539 | 549 | 530 | 533 | 125,000 |
2019/11/01 | 520 | 526 | 519 | 521 | 105,300 |
2019/10/31 | 532 | 539 | 525 | 529 | 71,600 |
2019/10/30 | 513 | 542 | 513 | 540 | 133,100 |
2019/10/29 | 509 | 513 | 508 | 510 | 37,000 |
2019/10/28 | 508 | 509 | 505 | 509 | 32,800 |
2019/10/25 | 505 | 507 | 505 | 505 | 17,800 |
2019/10/24 | 508 | 508 | 504 | 504 | 22,100 |
2019/10/23 | 506 | 506 | 504 | 505 | 27,600 |
2019/10/21 | 508 | 508 | 502 | 503 | 18,100 |
2019/10/18 | 504 | 506 | 502 | 502 | 25,100 |
2019/10/17 | 506 | 507 | 502 | 504 | 21,700 |
2019/10/16 | 504 | 505 | 500 | 505 | 20,900 |
2019/10/15 | 506 | 506 | 500 | 500 | 29,900 |
2019/10/11 | 502 | 503 | 498 | 501 | 33,200 |
2019/10/10 | 502 | 503 | 499 | 501 | 23,100 |
2019/10/09 | 499 | 501 | 497 | 499 | 19,300 |
2019/10/08 | 502 | 505 | 498 | 499 | 17,600 |
2019/10/07 | 501 | 502 | 499 | 499 | 11,800 |
2019/10/04 | 503 | 506 | 497 | 500 | 34,300 |
2019/10/03 | 495 | 503 | 493 | 503 | 27,000 |
2019/10/02 | 494 | 505 | 492 | 500 | 50,700 |
2019/10/01 | 503 | 508 | 499 | 502 | 21,000 |
2019/09/30 | 507 | 509 | 502 | 502 | 15,800 |
2019/09/27 | 515 | 517 | 507 | 507 | 21,700 |
2019/09/26 | 518 | 522 | 513 | 515 | 31,200 |
2019/09/25 | 508 | 515 | 505 | 510 | 25,100 |
2019/09/24 | 509 | 513 | 506 | 510 | 24,600 |
2019/09/20 | 507 | 507 | 501 | 506 | 22,600 |
2019/09/19 | 505 | 505 | 500 | 504 | 23,100 |
2019/09/18 | 506 | 506 | 497 | 499 | 14,400 |
2019/09/17 | 500 | 506 | 500 | 506 | 16,000 |
2019/09/13 | 504 | 504 | 495 | 501 | 40,400 |
2019/09/12 | 499 | 501 | 495 | 498 | 19,700 |
2019/09/11 | 490 | 497 | 485 | 497 | 15,300 |
2019/09/10 | 481 | 490 | 481 | 490 | 10,500 |
2019/09/09 | 480 | 484 | 479 | 484 | 6,100 |
2019/09/06 | 480 | 482 | 477 | 480 | 5,800 |
2019/09/05 | 480 | 483 | 476 | 478 | 11,300 |
2019/09/04 | 477 | 481 | 475 | 475 | 4,700 |
2019/09/03 | 475 | 481 | 475 | 477 | 16,600 |
2019/09/02 | 480 | 480 | 475 | 475 | 4,700 |
2019/08/30 | 476 | 480 | 474 | 480 | 10,700 |
2019/08/29 | 470 | 475 | 470 | 473 | 4,000 |
2019/08/28 | 468 | 472 | 467 | 470 | 5,400 |
2019/08/27 | 473 | 475 | 469 | 469 | 6,100 |
2019/08/26 | 468 | 469 | 466 | 466 | 11,200 |
2019/08/23 | 472 | 477 | 471 | 473 | 11,400 |
2019/08/22 | 488 | 489 | 474 | 478 | 17,200 |
2019/08/21 | 483 | 487 | 483 | 484 | 3,500 |
2019/08/20 | 482 | 487 | 482 | 486 | 4,000 |
2019/08/19 | 485 | 487 | 483 | 484 | 6,100 |
2019/08/16 | 483 | 487 | 483 | 484 | 6,300 |
2019/08/15 | 482 | 483 | 478 | 480 | 8,300 |
2019/08/14 | 474 | 482 | 474 | 482 | 8,200 |
2019/08/13 | 470 | 475 | 470 | 470 | 10,400 |
2019/08/09 | 477 | 479 | 473 | 474 | 6,700 |
2019/08/08 | 475 | 477 | 471 | 472 | 4,900 |
2019/08/07 | 474 | 477 | 471 | 471 | 7,600 |
2019/08/06 | 465 | 468 | 463 | 467 | 12,600 |
2019/08/05 | 477 | 480 | 470 | 470 | 15,000 |
2019/08/02 | 483 | 483 | 475 | 476 | 13,700 |
2019/08/01 | 489 | 489 | 485 | 487 | 4,800 |
2019/07/31 | 488 | 489 | 486 | 486 | 3,700 |
2019/07/30 | 486 | 490 | 486 | 490 | 7,000 |
2019/07/29 | 477 | 481 | 477 | 481 | 2,500 |
2019/07/26 | 482 | 487 | 478 | 480 | 9,100 |
2019/07/25 | 481 | 485 | 481 | 481 | 7,200 |
2019/07/24 | 485 | 485 | 482 | 485 | 6,200 |
2019/07/23 | 476 | 482 | 476 | 482 | 5,600 |
2019/07/22 | 476 | 476 | 470 | 476 | 11,400 |
2019/07/19 | 471 | 482 | 471 | 479 | 9,800 |
2019/07/18 | 482 | 483 | 471 | 471 | 18,400 |
2019/07/17 | 483 | 486 | 480 | 480 | 13,400 |
2019/07/16 | 482 | 485 | 482 | 484 | 3,600 |
2019/07/12 | 485 | 488 | 481 | 481 | 8,500 |
2019/07/11 | 487 | 487 | 483 | 486 | 6,600 |
2019/07/10 | 492 | 495 | 479 | 479 | 31,400 |
2019/07/09 | 498 | 499 | 492 | 495 | 12,200 |
2019/07/08 | 494 | 501 | 493 | 499 | 15,400 |
2019/07/05 | 490 | 495 | 490 | 495 | 12,500 |
2019/07/04 | 488 | 492 | 487 | 490 | 11,500 |
2019/07/03 | 494 | 495 | 487 | 487 | 14,300 |
2019/07/02 | 490 | 500 | 477 | 492 | 55,400 |
2019/07/01 | 496 | 513 | 495 | 508 | 21,100 |
2019/06/28 | 497 | 500 | 490 | 490 | 12,400 |
2019/06/27 | 497 | 500 | 495 | 500 | 6,500 |
2019/06/26 | 501 | 504 | 496 | 497 | 10,900 |
2019/06/25 | 504 | 507 | 503 | 504 | 9,300 |
2019/06/24 | 506 | 509 | 505 | 505 | 3,700 |
2019/06/21 | 520 | 520 | 505 | 505 | 7,800 |
2019/06/20 | 513 | 521 | 513 | 520 | 9,600 |
2019/06/19 | 510 | 516 | 509 | 513 | 11,200 |
2019/06/18 | 505 | 515 | 505 | 510 | 7,900 |
2019/06/17 | 507 | 511 | 504 | 504 | 7,000 |
2019/06/14 | 514 | 517 | 505 | 507 | 13,400 |
2019/06/13 | 510 | 519 | 507 | 519 | 8,800 |
2019/06/12 | 517 | 519 | 511 | 512 | 6,300 |
2019/06/11 | 502 | 517 | 502 | 510 | 17,600 |
2019/06/10 | 516 | 520 | 504 | 507 | 9,900 |
2019/06/07 | 502 | 516 | 496 | 516 | 7,800 |
2019/06/06 | 505 | 508 | 500 | 501 | 10,800 |
2019/06/05 | 506 | 512 | 494 | 505 | 16,500 |
2019/06/04 | 501 | 507 | 490 | 490 | 16,300 |
2019/06/03 | 493 | 501 | 491 | 496 | 8,800 |
2019/05/31 | 502 | 506 | 499 | 500 | 6,700 |
2019/05/30 | 499 | 506 | 497 | 505 | 7,000 |
2019/05/29 | 500 | 513 | 500 | 500 | 9,800 |
2019/05/28 | 515 | 519 | 506 | 506 | 10,600 |
2019/05/27 | 501 | 518 | 501 | 517 | 9,000 |
2019/05/24 | 503 | 518 | 503 | 504 | 18,300 |
2019/05/23 | 523 | 523 | 513 | 514 | 11,900 |
2019/05/22 | 520 | 527 | 512 | 513 | 19,100 |
2019/05/21 | 511 | 521 | 510 | 516 | 11,300 |
2019/05/20 | 505 | 514 | 501 | 511 | 12,000 |
2019/05/17 | 497 | 507 | 497 | 503 | 8,700 |
2019/05/16 | 494 | 497 | 485 | 497 | 8,000 |
2019/05/15 | 493 | 493 | 484 | 491 | 8,000 |
2019/05/14 | 481 | 489 | 476 | 485 | 11,700 |
2019/05/13 | 492 | 494 | 484 | 484 | 9,900 |
2019/05/10 | 487 | 502 | 487 | 491 | 14,100 |
2019/05/09 | 500 | 500 | 485 | 486 | 24,900 |
2019/05/08 | 502 | 502 | 500 | 501 | 15,000 |
2019/05/07 | 512 | 512 | 501 | 501 | 22,900 |
2019/04/26 | 515 | 516 | 507 | 511 | 19,600 |
2019/04/25 | 515 | 520 | 515 | 519 | 13,500 |
2019/04/24 | 533 | 533 | 518 | 520 | 13,200 |
2019/04/23 | 515 | 535 | 515 | 527 | 13,500 |
2019/04/22 | 524 | 525 | 520 | 522 | 6,200 |
2019/04/19 | 525 | 525 | 520 | 524 | 7,200 |
2019/04/18 | 528 | 528 | 518 | 519 | 8,800 |
2019/04/17 | 521 | 530 | 521 | 528 | 6,500 |
2019/04/16 | 531 | 537 | 519 | 520 | 8,800 |
2019/04/15 | 528 | 538 | 528 | 536 | 16,700 |
2019/04/12 | 525 | 526 | 519 | 522 | 8,500 |
2019/04/11 | 519 | 521 | 516 | 517 | 13,300 |
2019/04/10 | 525 | 525 | 518 | 520 | 7,500 |
2019/04/09 | 525 | 529 | 522 | 529 | 9,100 |
2019/04/08 | 539 | 540 | 525 | 528 | 6,600 |
2019/04/05 | 542 | 543 | 533 | 539 | 12,400 |
2019/04/04 | 530 | 542 | 530 | 539 | 10,200 |
2019/04/03 | 524 | 537 | 523 | 535 | 17,300 |
2019/04/02 | 527 | 532 | 523 | 528 | 21,000 |
2019/04/01 | 525 | 548 | 525 | 537 | 24,400 |
2019/03/29 | 521 | 538 | 520 | 523 | 13,700 |
2019/03/28 | 530 | 531 | 518 | 523 | 20,500 |
2019/03/27 | 547 | 547 | 531 | 536 | 23,900 |
2019/03/26 | 517 | 546 | 517 | 546 | 37,800 |
2019/03/25 | 520 | 522 | 515 | 515 | 21,900 |
2019/03/22 | 528 | 539 | 520 | 537 | 16,000 |
2019/03/20 | 535 | 539 | 512 | 513 | 28,800 |
2019/03/19 | 551 | 551 | 506 | 531 | 29,500 |
2019/03/18 | 557 | 562 | 540 | 547 | 18,100 |
2019/03/15 | 560 | 564 | 548 | 550 | 20,200 |
2019/03/14 | 557 | 559 | 552 | 557 | 7,300 |
2019/03/13 | 561 | 563 | 545 | 547 | 17,100 |
2019/03/12 | 555 | 573 | 555 | 568 | 29,200 |
2019/03/11 | 540 | 562 | 529 | 554 | 20,700 |
2019/03/08 | 548 | 549 | 533 | 542 | 22,400 |
2019/03/07 | 554 | 555 | 543 | 548 | 15,800 |
2019/03/06 | 557 | 563 | 551 | 553 | 16,500 |
2019/03/05 | 559 | 562 | 556 | 557 | 8,500 |
2019/03/04 | 563 | 564 | 550 | 559 | 25,200 |
2019/03/01 | 547 | 566 | 547 | 563 | 20,300 |
2019/02/28 | 551 | 555 | 540 | 549 | 10,800 |
2019/02/27 | 542 | 560 | 542 | 556 | 16,400 |
2019/02/26 | 536 | 544 | 528 | 543 | 9,400 |
2019/02/25 | 540 | 552 | 523 | 536 | 30,000 |
2019/02/22 | 559 | 559 | 541 | 543 | 9,100 |
2019/02/21 | 555 | 557 | 547 | 552 | 11,100 |
2019/02/20 | 544 | 555 | 538 | 555 | 12,900 |
2019/02/19 | 555 | 555 | 536 | 537 | 16,300 |
2019/02/18 | 528 | 555 | 528 | 555 | 23,100 |
2019/02/15 | 516 | 522 | 516 | 522 | 4,300 |
2019/02/14 | 521 | 525 | 517 | 521 | 6,600 |
2019/02/13 | 521 | 531 | 514 | 518 | 13,300 |
2019/02/12 | 503 | 536 | 502 | 528 | 18,700 |
2019/02/08 | 513 | 515 | 500 | 503 | 15,300 |
2019/02/07 | 532 | 539 | 512 | 518 | 16,000 |
2019/02/06 | 538 | 539 | 533 | 534 | 6,700 |
2019/02/05 | 534 | 542 | 524 | 538 | 10,600 |
2019/02/04 | 529 | 535 | 523 | 535 | 20,800 |
2019/02/01 | 511 | 515 | 498 | 505 | 18,300 |
2019/01/31 | 532 | 532 | 510 | 510 | 26,600 |
2019/01/30 | 520 | 529 | 512 | 512 | 19,800 |
2019/01/29 | 532 | 532 | 514 | 515 | 15,900 |
2019/01/28 | 541 | 543 | 533 | 533 | 16,200 |
2019/01/25 | 542 | 551 | 538 | 542 | 31,100 |
2019/01/24 | 553 | 553 | 542 | 546 | 19,300 |
2019/01/23 | 553 | 553 | 546 | 549 | 18,800 |
2019/01/22 | 558 | 558 | 548 | 553 | 12,200 |
2019/01/21 | 550 | 558 | 543 | 556 | 15,600 |
2019/01/18 | 547 | 557 | 544 | 550 | 14,700 |
2019/01/17 | 552 | 563 | 543 | 547 | 15,800 |
2019/01/16 | 552 | 560 | 550 | 552 | 17,800 |
2019/01/15 | 539 | 556 | 536 | 553 | 17,700 |
2019/01/11 | 570 | 570 | 541 | 541 | 44,400 |
2019/01/10 | 526 | 578 | 526 | 565 | 174,600 |
2019/01/09 | 490 | 505 | 490 | 498 | 21,300 |
2019/01/08 | 488 | 495 | 486 | 495 | 12,600 |
2019/01/07 | 483 | 488 | 481 | 482 | 15,400 |
2019/01/04 | 479 | 479 | 461 | 467 | 21,400 |