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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
