5942 日本フイルコン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 509 | 512 | 507 | 512 | 59,400 | 512 |
| 2024-12-27 | 503 | 509 | 503 | 507 | 65,700 | 507 |
| 2024-12-26 | 501 | 504 | 499 | 503 | 86,500 | 503 |
| 2024-12-25 | 500 | 501 | 498 | 500 | 50,100 | 500 |
| 2024-12-24 | 503 | 503 | 499 | 500 | 40,200 | 500 |
| 2024-12-23 | 500 | 503 | 496 | 503 | 67,100 | 503 |
| 2024-12-20 | 502 | 503 | 499 | 500 | 56,900 | 500 |
| 2024-12-19 | 500 | 503 | 499 | 500 | 29,800 | 500 |
| 2024-12-18 | 502 | 502 | 500 | 500 | 24,200 | 500 |
| 2024-12-17 | 502 | 503 | 499 | 502 | 77,800 | 502 |
| 2024-12-16 | 504 | 504 | 501 | 502 | 14,300 | 502 |
| 2024-12-13 | 501 | 504 | 501 | 502 | 37,200 | 502 |
| 2024-12-12 | 502 | 503 | 501 | 501 | 29,800 | 501 |
| 2024-12-11 | 502 | 503 | 500 | 502 | 34,800 | 502 |
| 2024-12-10 | 504 | 505 | 502 | 502 | 20,600 | 502 |
| 2024-12-09 | 504 | 506 | 501 | 502 | 34,400 | 502 |
| 2024-12-06 | 508 | 508 | 504 | 504 | 16,900 | 504 |
| 2024-12-05 | 505 | 506 | 504 | 505 | 31,300 | 505 |
| 2024-12-04 | 504 | 504 | 500 | 501 | 47,900 | 501 |
| 2024-12-03 | 501 | 506 | 500 | 504 | 58,600 | 504 |
| 2024-12-02 | 506 | 509 | 498 | 499 | 126,800 | 499 |
| 2024-11-29 | 512 | 513 | 505 | 506 | 75,700 | 506 |
| 2024-11-28 | 511 | 511 | 500 | 506 | 261,700 | 506 |
| 2024-11-27 | 543 | 545 | 540 | 544 | 181,300 | 544 |
| 2024-11-26 | 543 | 544 | 541 | 544 | 59,600 | 544 |
| 2024-11-25 | 544 | 544 | 540 | 543 | 68,000 | 543 |
| 2024-11-22 | 544 | 545 | 541 | 541 | 41,600 | 541 |
| 2024-11-21 | 546 | 548 | 541 | 544 | 39,000 | 544 |
| 2024-11-20 | 545 | 546 | 541 | 545 | 40,700 | 545 |
| 2024-11-19 | 542 | 545 | 541 | 543 | 27,900 | 543 |
| 2024-11-18 | 540 | 545 | 538 | 542 | 37,200 | 542 |
| 2024-11-15 | 538 | 541 | 537 | 540 | 19,400 | 540 |
| 2024-11-14 | 538 | 538 | 535 | 536 | 11,000 | 536 |
| 2024-11-13 | 536 | 540 | 535 | 535 | 39,200 | 535 |
| 2024-11-12 | 541 | 544 | 533 | 536 | 66,200 | 536 |
| 2024-11-11 | 542 | 544 | 541 | 543 | 27,400 | 543 |
| 2024-11-08 | 543 | 543 | 539 | 543 | 42,100 | 543 |
| 2024-11-07 | 536 | 539 | 534 | 538 | 35,200 | 538 |
| 2024-11-06 | 531 | 538 | 530 | 535 | 42,900 | 535 |
| 2024-11-05 | 530 | 535 | 530 | 531 | 30,000 | 531 |
| 2024-11-01 | 525 | 530 | 525 | 529 | 32,300 | 529 |
| 2024-10-31 | 521 | 534 | 521 | 530 | 39,400 | 530 |
| 2024-10-30 | 526 | 530 | 517 | 517 | 154,000 | 517 |
| 2024-10-29 | 521 | 528 | 521 | 527 | 38,300 | 527 |
| 2024-10-28 | 525 | 525 | 521 | 525 | 13,500 | 525 |
| 2024-10-25 | 520 | 523 | 518 | 520 | 30,700 | 520 |
| 2024-10-24 | 523 | 525 | 522 | 522 | 21,600 | 522 |
| 2024-10-23 | 528 | 530 | 525 | 526 | 20,900 | 526 |
| 2024-10-22 | 529 | 529 | 525 | 528 | 17,300 | 528 |
| 2024-10-21 | 530 | 531 | 528 | 528 | 11,300 | 528 |
| 2024-10-18 | 532 | 533 | 528 | 531 | 17,300 | 531 |
| 2024-10-17 | 528 | 531 | 527 | 531 | 14,900 | 531 |
| 2024-10-16 | 520 | 529 | 520 | 527 | 29,400 | 527 |
| 2024-10-15 | 528 | 529 | 522 | 522 | 61,100 | 522 |
| 2024-10-11 | 530 | 532 | 528 | 529 | 18,700 | 529 |
| 2024-10-10 | 532 | 535 | 531 | 532 | 14,500 | 532 |
| 2024-10-09 | 536 | 536 | 528 | 534 | 24,300 | 534 |
| 2024-10-08 | 540 | 541 | 520 | 536 | 69,300 | 536 |
| 2024-10-07 | 540 | 541 | 538 | 540 | 20,400 | 540 |
| 2024-10-04 | 540 | 541 | 535 | 537 | 50,400 | 537 |
| 2024-10-03 | 548 | 549 | 541 | 542 | 60,400 | 542 |
| 2024-10-02 | 540 | 547 | 531 | 544 | 144,000 | 544 |
| 2024-10-01 | 526 | 539 | 524 | 539 | 48,300 | 539 |
| 2024-09-30 | 513 | 525 | 513 | 525 | 20,100 | 525 |
| 2024-09-27 | 519 | 523 | 519 | 521 | 14,500 | 521 |
| 2024-09-26 | 514 | 518 | 513 | 518 | 16,000 | 518 |
| 2024-09-25 | 511 | 515 | 511 | 514 | 13,600 | 514 |
| 2024-09-24 | 514 | 515 | 510 | 510 | 19,300 | 510 |
| 2024-09-20 | 518 | 519 | 509 | 509 | 12,100 | 509 |
| 2024-09-19 | 511 | 517 | 510 | 516 | 9,200 | 516 |
| 2024-09-18 | 505 | 512 | 505 | 511 | 9,800 | 511 |
| 2024-09-17 | 505 | 507 | 505 | 505 | 7,600 | 505 |
| 2024-09-13 | 509 | 510 | 503 | 505 | 13,600 | 505 |
| 2024-09-12 | 504 | 510 | 504 | 510 | 9,400 | 510 |
| 2024-09-11 | 509 | 510 | 493 | 498 | 34,200 | 498 |
| 2024-09-10 | 516 | 516 | 511 | 514 | 12,000 | 514 |
| 2024-09-09 | 511 | 519 | 510 | 513 | 20,100 | 513 |
| 2024-09-06 | 520 | 520 | 513 | 515 | 8,200 | 515 |
| 2024-09-05 | 513 | 520 | 513 | 514 | 13,600 | 514 |
| 2024-09-04 | 515 | 518 | 514 | 517 | 41,400 | 517 |
| 2024-09-03 | 520 | 522 | 520 | 522 | 16,800 | 522 |
| 2024-09-02 | 521 | 522 | 517 | 520 | 15,000 | 520 |
| 2024-08-30 | 520 | 521 | 517 | 520 | 20,400 | 520 |
| 2024-08-29 | 515 | 521 | 515 | 517 | 12,300 | 517 |
| 2024-08-28 | 517 | 518 | 514 | 517 | 18,300 | 517 |
| 2024-08-27 | 512 | 517 | 512 | 517 | 11,100 | 517 |
| 2024-08-26 | 509 | 514 | 509 | 512 | 9,300 | 512 |
| 2024-08-23 | 509 | 512 | 509 | 509 | 9,800 | 509 |
| 2024-08-22 | 509 | 511 | 508 | 509 | 18,800 | 509 |
| 2024-08-21 | 508 | 510 | 506 | 509 | 15,400 | 509 |
| 2024-08-20 | 507 | 509 | 503 | 509 | 37,400 | 509 |
| 2024-08-19 | 511 | 513 | 503 | 503 | 34,500 | 503 |
| 2024-08-16 | 513 | 514 | 510 | 510 | 39,800 | 510 |
| 2024-08-15 | 509 | 511 | 508 | 511 | 18,300 | 511 |
| 2024-08-14 | 510 | 511 | 507 | 509 | 16,300 | 509 |
| 2024-08-13 | 502 | 512 | 502 | 510 | 19,800 | 510 |
| 2024-08-09 | 502 | 505 | 495 | 502 | 19,400 | 502 |
| 2024-08-08 | 499 | 502 | 494 | 496 | 15,400 | 496 |
| 2024-08-07 | 484 | 505 | 484 | 496 | 37,500 | 496 |
| 2024-08-06 | 500 | 502 | 479 | 486 | 112,600 | 486 |
| 2024-08-05 | 499 | 501 | 452 | 452 | 151,700 | 452 |
| 2024-08-02 | 515 | 516 | 507 | 509 | 81,300 | 509 |
| 2024-08-01 | 522 | 523 | 517 | 521 | 33,400 | 521 |
| 2024-07-31 | 521 | 525 | 517 | 524 | 36,900 | 524 |
| 2024-07-30 | 532 | 534 | 517 | 517 | 160,800 | 517 |
| 2024-07-29 | 534 | 535 | 531 | 532 | 15,000 | 532 |
| 2024-07-26 | 531 | 532 | 526 | 530 | 26,300 | 530 |
| 2024-07-25 | 523 | 525 | 521 | 525 | 40,900 | 525 |
| 2024-07-24 | 541 | 542 | 520 | 525 | 166,600 | 525 |
| 2024-07-23 | 544 | 544 | 540 | 541 | 13,500 | 541 |
| 2024-07-22 | 541 | 543 | 537 | 537 | 33,300 | 537 |
| 2024-07-19 | 537 | 541 | 535 | 541 | 25,600 | 541 |
| 2024-07-18 | 535 | 537 | 530 | 536 | 26,300 | 536 |
| 2024-07-17 | 533 | 537 | 533 | 535 | 16,000 | 535 |
| 2024-07-16 | 534 | 536 | 533 | 533 | 11,100 | 533 |
| 2024-07-12 | 535 | 535 | 532 | 533 | 13,800 | 533 |
| 2024-07-11 | 534 | 535 | 530 | 535 | 26,700 | 535 |
| 2024-07-10 | 532 | 534 | 530 | 530 | 18,800 | 530 |
| 2024-07-09 | 533 | 536 | 531 | 532 | 16,400 | 532 |
| 2024-07-08 | 536 | 538 | 534 | 534 | 32,500 | 534 |
| 2024-07-05 | 534 | 539 | 529 | 539 | 78,300 | 539 |
| 2024-07-04 | 533 | 535 | 530 | 532 | 22,500 | 532 |
| 2024-07-03 | 533 | 533 | 530 | 531 | 17,900 | 531 |
| 2024-07-02 | 531 | 533 | 528 | 533 | 32,500 | 533 |
| 2024-07-01 | 533 | 534 | 530 | 531 | 50,200 | 531 |
| 2024-06-28 | 531 | 533 | 529 | 533 | 13,200 | 533 |
| 2024-06-27 | 526 | 531 | 526 | 531 | 20,600 | 531 |
| 2024-06-26 | 528 | 530 | 524 | 530 | 34,200 | 530 |
| 2024-06-25 | 525 | 528 | 525 | 528 | 11,300 | 528 |
| 2024-06-24 | 527 | 530 | 525 | 525 | 43,100 | 525 |
| 2024-06-21 | 522 | 529 | 521 | 529 | 32,600 | 529 |
| 2024-06-20 | 523 | 523 | 519 | 519 | 10,000 | 519 |
| 2024-06-19 | 522 | 523 | 521 | 523 | 8,400 | 523 |
| 2024-06-18 | 521 | 523 | 520 | 522 | 8,600 | 522 |
| 2024-06-17 | 520 | 520 | 516 | 517 | 21,400 | 517 |
| 2024-06-14 | 520 | 524 | 515 | 520 | 37,100 | 520 |
| 2024-06-13 | 524 | 524 | 520 | 520 | 22,500 | 520 |
| 2024-06-12 | 523 | 525 | 521 | 525 | 13,400 | 525 |
| 2024-06-11 | 527 | 527 | 523 | 525 | 13,900 | 525 |
| 2024-06-10 | 521 | 525 | 521 | 525 | 11,000 | 525 |
| 2024-06-07 | 520 | 522 | 519 | 521 | 26,000 | 521 |
| 2024-06-06 | 527 | 527 | 520 | 520 | 19,300 | 520 |
| 2024-06-05 | 528 | 529 | 522 | 522 | 59,900 | 522 |
| 2024-06-04 | 527 | 530 | 525 | 530 | 44,700 | 530 |
| 2024-06-03 | 526 | 530 | 525 | 530 | 20,800 | 530 |
| 2024-05-31 | 523 | 523 | 518 | 522 | 39,100 | 522 |
| 2024-05-30 | 513 | 523 | 511 | 521 | 89,100 | 521 |
| 2024-05-29 | 550 | 550 | 540 | 542 | 105,000 | 542 |
| 2024-05-28 | 551 | 551 | 546 | 546 | 45,900 | 546 |
| 2024-05-27 | 553 | 553 | 548 | 550 | 30,200 | 550 |
| 2024-05-24 | 550 | 554 | 549 | 553 | 27,400 | 553 |
| 2024-05-23 | 555 | 555 | 549 | 550 | 18,800 | 550 |
| 2024-05-22 | 556 | 556 | 550 | 553 | 30,000 | 553 |
| 2024-05-21 | 557 | 557 | 551 | 553 | 22,400 | 553 |
| 2024-05-20 | 551 | 555 | 551 | 554 | 19,400 | 554 |
| 2024-05-17 | 550 | 551 | 548 | 551 | 23,700 | 551 |
| 2024-05-16 | 557 | 557 | 548 | 548 | 44,100 | 548 |
| 2024-05-15 | 556 | 557 | 552 | 556 | 26,800 | 556 |
| 2024-05-14 | 552 | 557 | 550 | 557 | 53,000 | 557 |
| 2024-05-13 | 552 | 553 | 551 | 553 | 20,100 | 553 |
| 2024-05-10 | 553 | 554 | 551 | 554 | 20,500 | 554 |
| 2024-05-09 | 549 | 553 | 546 | 550 | 39,200 | 550 |
| 2024-05-08 | 548 | 549 | 547 | 547 | 31,800 | 547 |
| 2024-05-07 | 548 | 549 | 546 | 548 | 26,100 | 548 |
| 2024-05-02 | 546 | 550 | 545 | 545 | 48,100 | 545 |
| 2024-05-01 | 549 | 551 | 547 | 549 | 17,200 | 549 |
| 2024-04-30 | 546 | 550 | 544 | 549 | 21,200 | 549 |
| 2024-04-26 | 548 | 552 | 543 | 543 | 134,200 | 543 |
| 2024-04-25 | 550 | 552 | 547 | 551 | 26,900 | 551 |
| 2024-04-24 | 547 | 552 | 546 | 552 | 30,400 | 552 |
| 2024-04-23 | 545 | 549 | 543 | 548 | 16,900 | 548 |
| 2024-04-22 | 543 | 548 | 541 | 541 | 26,600 | 541 |
| 2024-04-19 | 549 | 549 | 539 | 541 | 53,300 | 541 |
| 2024-04-18 | 544 | 550 | 543 | 550 | 29,400 | 550 |
| 2024-04-17 | 552 | 554 | 544 | 547 | 69,200 | 547 |
| 2024-04-16 | 560 | 560 | 551 | 551 | 46,300 | 551 |
| 2024-04-15 | 561 | 564 | 559 | 560 | 28,900 | 560 |
| 2024-04-12 | 568 | 568 | 562 | 565 | 24,200 | 565 |
| 2024-04-11 | 566 | 569 | 563 | 566 | 23,500 | 566 |
| 2024-04-10 | 570 | 574 | 567 | 567 | 31,300 | 567 |
| 2024-04-09 | 573 | 573 | 569 | 572 | 25,100 | 572 |
| 2024-04-08 | 573 | 575 | 567 | 571 | 39,000 | 571 |
| 2024-04-05 | 570 | 573 | 561 | 568 | 74,200 | 568 |
| 2024-04-04 | 576 | 576 | 570 | 570 | 29,900 | 570 |
| 2024-04-03 | 562 | 580 | 562 | 575 | 59,900 | 575 |
| 2024-04-02 | 577 | 577 | 562 | 566 | 96,000 | 566 |
| 2024-04-01 | 568 | 579 | 565 | 571 | 114,100 | 571 |
| 2024-03-29 | 557 | 568 | 557 | 568 | 53,800 | 568 |
| 2024-03-28 | 558 | 560 | 554 | 554 | 33,400 | 554 |
| 2024-03-27 | 555 | 560 | 555 | 559 | 23,900 | 559 |
| 2024-03-26 | 556 | 560 | 554 | 555 | 25,700 | 555 |
| 2024-03-25 | 560 | 560 | 554 | 555 | 41,500 | 555 |
| 2024-03-22 | 560 | 565 | 557 | 565 | 61,300 | 565 |
| 2024-03-21 | 548 | 564 | 548 | 564 | 187,300 | 564 |
| 2024-03-19 | 548 | 550 | 544 | 544 | 39,700 | 544 |
| 2024-03-18 | 543 | 547 | 542 | 547 | 39,100 | 547 |
| 2024-03-15 | 540 | 546 | 540 | 542 | 47,900 | 542 |
| 2024-03-14 | 540 | 543 | 539 | 542 | 25,900 | 542 |
| 2024-03-13 | 539 | 543 | 537 | 542 | 42,000 | 542 |
| 2024-03-12 | 533 | 538 | 531 | 538 | 37,800 | 538 |
| 2024-03-11 | 538 | 540 | 530 | 531 | 58,800 | 531 |
| 2024-03-08 | 537 | 542 | 537 | 540 | 37,000 | 540 |
| 2024-03-07 | 542 | 542 | 538 | 539 | 24,000 | 539 |
| 2024-03-06 | 538 | 543 | 537 | 538 | 39,000 | 538 |
| 2024-03-05 | 532 | 539 | 532 | 538 | 40,900 | 538 |
| 2024-03-04 | 540 | 540 | 532 | 534 | 133,000 | 534 |
| 2024-03-01 | 545 | 546 | 540 | 541 | 53,600 | 541 |
| 2024-02-29 | 547 | 547 | 544 | 546 | 30,100 | 546 |
| 2024-02-28 | 546 | 550 | 544 | 544 | 35,600 | 544 |
| 2024-02-27 | 544 | 549 | 544 | 546 | 41,100 | 546 |
| 2024-02-26 | 549 | 550 | 541 | 541 | 74,400 | 541 |
| 2024-02-22 | 548 | 550 | 547 | 548 | 34,300 | 548 |
| 2024-02-21 | 547 | 550 | 546 | 546 | 28,600 | 546 |
| 2024-02-20 | 550 | 552 | 547 | 548 | 34,600 | 548 |
| 2024-02-19 | 541 | 551 | 541 | 550 | 45,300 | 550 |
| 2024-02-16 | 543 | 548 | 540 | 544 | 49,800 | 544 |
| 2024-02-15 | 543 | 545 | 536 | 540 | 103,500 | 540 |
| 2024-02-14 | 547 | 547 | 541 | 543 | 59,300 | 543 |
| 2024-02-13 | 546 | 549 | 543 | 547 | 48,700 | 547 |
| 2024-02-09 | 546 | 550 | 539 | 548 | 126,200 | 548 |
| 2024-02-08 | 549 | 550 | 544 | 549 | 48,500 | 549 |
| 2024-02-07 | 544 | 552 | 544 | 549 | 71,300 | 549 |
| 2024-02-06 | 545 | 552 | 543 | 545 | 70,900 | 545 |
| 2024-02-05 | 550 | 553 | 545 | 547 | 57,800 | 547 |
| 2024-02-02 | 545 | 550 | 543 | 549 | 59,000 | 549 |
| 2024-02-01 | 555 | 555 | 543 | 544 | 90,900 | 544 |
| 2024-01-31 | 550 | 557 | 547 | 557 | 70,200 | 557 |
| 2024-01-30 | 557 | 562 | 550 | 553 | 209,300 | 553 |
| 2024-01-29 | 563 | 566 | 553 | 558 | 101,400 | 558 |
| 2024-01-26 | 572 | 572 | 561 | 562 | 78,000 | 562 |
| 2024-01-25 | 566 | 596 | 566 | 575 | 172,200 | 575 |
| 2024-01-24 | 572 | 576 | 563 | 566 | 80,800 | 566 |
| 2024-01-23 | 575 | 579 | 570 | 577 | 114,500 | 577 |
| 2024-01-22 | 575 | 587 | 574 | 577 | 96,900 | 577 |
| 2024-01-19 | 585 | 585 | 570 | 577 | 179,400 | 577 |
| 2024-01-18 | 575 | 593 | 570 | 587 | 193,300 | 587 |
| 2024-01-17 | 554 | 581 | 554 | 577 | 239,000 | 577 |
| 2024-01-16 | 557 | 568 | 552 | 554 | 330,100 | 554 |
| 2024-01-15 | 540 | 558 | 532 | 552 | 866,900 | 552 |
| 2024-01-12 | 486 | 486 | 482 | 482 | 42,900 | 482 |
| 2024-01-11 | 483 | 488 | 483 | 486 | 51,000 | 486 |
| 2024-01-10 | 482 | 483 | 481 | 481 | 44,000 | 481 |
| 2024-01-09 | 479 | 482 | 478 | 481 | 33,800 | 481 |
| 2024-01-05 | 478 | 478 | 473 | 476 | 32,900 | 476 |
| 2024-01-04 | 468 | 477 | 468 | 476 | 80,100 | 476 |
分割・併合履歴 ： [1988-05-27]1株→1.05株