5942 日本フイルコン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 499 | 500 | 487 | 495 | 103,600 | 495 |
| 2025-04-03 | 503 | 510 | 501 | 501 | 85,700 | 501 |
| 2025-04-02 | 510 | 518 | 508 | 508 | 57,700 | 508 |
| 2025-04-01 | 517 | 522 | 510 | 513 | 82,100 | 513 |
| 2025-03-31 | 520 | 521 | 513 | 520 | 51,400 | 520 |
| 2025-03-28 | 518 | 524 | 517 | 520 | 38,400 | 520 |
| 2025-03-27 | 521 | 524 | 514 | 518 | 54,100 | 518 |
| 2025-03-26 | 523 | 523 | 519 | 522 | 18,700 | 522 |
| 2025-03-25 | 523 | 523 | 516 | 520 | 26,100 | 520 |
| 2025-03-24 | 525 | 525 | 520 | 520 | 19,700 | 520 |
| 2025-03-21 | 518 | 520 | 518 | 520 | 23,700 | 520 |
| 2025-03-19 | 514 | 518 | 513 | 517 | 23,600 | 517 |
| 2025-03-18 | 512 | 513 | 510 | 513 | 15,300 | 513 |
| 2025-03-17 | 510 | 512 | 510 | 511 | 17,900 | 511 |
| 2025-03-14 | 508 | 509 | 506 | 509 | 8,100 | 509 |
| 2025-03-13 | 509 | 509 | 507 | 508 | 6,900 | 508 |
| 2025-03-12 | 507 | 508 | 505 | 508 | 14,000 | 508 |
| 2025-03-11 | 506 | 507 | 500 | 505 | 44,200 | 505 |
| 2025-03-10 | 508 | 510 | 506 | 506 | 10,700 | 506 |
| 2025-03-07 | 508 | 510 | 506 | 506 | 29,700 | 506 |
| 2025-03-06 | 507 | 508 | 503 | 503 | 29,800 | 503 |
| 2025-03-05 | 504 | 506 | 503 | 506 | 8,300 | 506 |
| 2025-03-04 | 507 | 507 | 504 | 504 | 9,200 | 504 |
| 2025-03-03 | 507 | 507 | 504 | 506 | 16,800 | 506 |
| 2025-02-28 | 505 | 505 | 501 | 505 | 16,400 | 505 |
| 2025-02-27 | 503 | 507 | 502 | 504 | 22,000 | 504 |
| 2025-02-26 | 501 | 503 | 499 | 503 | 21,800 | 503 |
| 2025-02-25 | 501 | 503 | 500 | 501 | 23,000 | 501 |
| 2025-02-21 | 504 | 505 | 502 | 502 | 8,700 | 502 |
| 2025-02-20 | 506 | 506 | 503 | 505 | 10,400 | 505 |
| 2025-02-19 | 505 | 505 | 501 | 505 | 12,600 | 505 |
| 2025-02-18 | 505 | 505 | 503 | 505 | 12,200 | 505 |
| 2025-02-17 | 506 | 507 | 504 | 505 | 19,200 | 505 |
| 2025-02-14 | 504 | 506 | 504 | 506 | 25,000 | 506 |
| 2025-02-13 | 502 | 504 | 502 | 504 | 12,900 | 504 |
| 2025-02-12 | 500 | 502 | 500 | 502 | 21,900 | 502 |
| 2025-02-10 | 500 | 503 | 499 | 502 | 16,900 | 502 |
| 2025-02-07 | 500 | 502 | 500 | 500 | 6,400 | 500 |
| 2025-02-06 | 497 | 502 | 497 | 502 | 20,500 | 502 |
| 2025-02-05 | 499 | 500 | 496 | 498 | 15,600 | 498 |
| 2025-02-04 | 497 | 499 | 496 | 499 | 9,500 | 499 |
| 2025-02-03 | 500 | 500 | 494 | 496 | 31,500 | 496 |
| 2025-01-31 | 498 | 500 | 497 | 497 | 34,300 | 497 |
| 2025-01-30 | 501 | 504 | 490 | 490 | 256,500 | 490 |
| 2025-01-29 | 505 | 505 | 503 | 505 | 15,900 | 505 |
| 2025-01-28 | 505 | 508 | 503 | 503 | 21,900 | 503 |
| 2025-01-27 | 504 | 507 | 502 | 505 | 24,700 | 505 |
| 2025-01-24 | 501 | 504 | 500 | 504 | 19,700 | 504 |
| 2025-01-23 | 503 | 503 | 499 | 501 | 12,900 | 501 |
| 2025-01-22 | 503 | 503 | 500 | 502 | 14,900 | 502 |
| 2025-01-21 | 497 | 503 | 496 | 503 | 21,400 | 503 |
| 2025-01-20 | 493 | 499 | 493 | 498 | 23,200 | 498 |
| 2025-01-17 | 493 | 495 | 491 | 492 | 40,400 | 492 |
| 2025-01-16 | 500 | 500 | 493 | 496 | 156,700 | 496 |
| 2025-01-15 | 507 | 508 | 500 | 503 | 44,300 | 503 |
| 2025-01-14 | 509 | 513 | 504 | 507 | 60,600 | 507 |
| 2025-01-10 | 517 | 531 | 509 | 510 | 125,900 | 510 |
| 2025-01-09 | 519 | 519 | 509 | 509 | 60,500 | 509 |
| 2025-01-08 | 518 | 520 | 516 | 520 | 28,700 | 520 |
| 2025-01-07 | 516 | 520 | 514 | 520 | 24,100 | 520 |
| 2025-01-06 | 518 | 518 | 512 | 514 | 34,600 | 514 |
分割・併合履歴 ： [1988-05-27]1株→1.05株