5942 日本フイルコン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	466	470	466	470	29,800	470
2023-12-05	470	471	466	466	32,000	466
2023-12-04	472	472	469	470	34,600	470
2023-12-01	470	471	469	471	31,600	471
2023-11-30	471	472	467	469	53,600	469
2023-11-29	470	472	466	470	162,300	470
2023-11-28	488	489	484	489	143,300	489
2023-11-27	485	486	484	485	65,100	485
2023-11-24	485	485	483	484	45,000	484
2023-11-22	485	486	482	482	90,700	482
2023-11-21	486	487	484	486	31,600	486
2023-11-20	487	488	484	484	50,800	484
2023-11-17	486	487	485	487	46,700	487
2023-11-16	486	487	485	486	17,300	486
2023-11-15	489	489	485	485	23,800	485
2023-11-14	486	488	484	486	28,600	486
2023-11-13	486	486	484	484	32,800	484
2023-11-10	480	484	479	484	23,800	484
2023-11-09	479	482	478	481	17,100	481
2023-11-08	483	483	476	479	58,200	479
2023-11-07	483	485	481	482	26,800	482
2023-11-06	485	485	478	483	59,700	483
2023-11-02	484	484	479	482	39,700	482
2023-11-01	480	484	480	481	34,000	481
2023-10-31	472	479	471	479	39,300	479
2023-10-30	483	484	468	468	178,700	468
2023-10-27	476	481	475	481	24,000	481
2023-10-26	477	477	470	475	32,600	475
2023-10-25	474	480	472	472	35,200	472
2023-10-24	475	475	466	470	49,700	470
2023-10-23	471	473	470	470	14,400	470
2023-10-20	472	472	468	470	25,100	470
2023-10-19	474	474	470	472	15,900	472
2023-10-18	473	473	470	470	15,600	470
2023-10-17	478	478	470	470	16,000	470
2023-10-16	477	477	471	471	23,400	471
2023-10-13	478	478	475	475	12,300	475
2023-10-12	477	478	475	478	12,700	478
2023-10-11	480	480	474	476	22,800	476
2023-10-10	480	480	476	478	22,000	478
2023-10-06	476	477	472	475	15,500	475
2023-10-05	466	474	466	472	32,200	472
2023-10-04	470	470	464	464	50,600	464
2023-10-03	475	476	471	471	43,200	471
2023-10-02	482	482	473	478	80,900	478
2023-09-29	476	480	473	474	32,200	474
2023-09-28	476	480	474	474	51,600	474
2023-09-27	474	478	470	478	34,100	478
2023-09-26	477	477	470	472	46,800	472
2023-09-25	484	484	468	476	137,300	476
2023-09-22	481	485	479	480	25,100	480
2023-09-21	483	485	481	481	22,000	481
2023-09-20	488	488	480	480	37,600	480
2023-09-19	487	489	484	488	30,300	488
2023-09-15	484	485	481	484	18,300	484
2023-09-14	480	484	478	484	18,700	484
2023-09-13	481	482	480	482	11,800	482
2023-09-12	481	484	481	483	11,100	483
2023-09-11	482	484	478	482	20,100	482
2023-09-08	482	484	481	481	23,000	481
2023-09-07	487	487	484	486	16,700	486
2023-09-06	482	486	482	486	22,500	486
2023-09-05	481	482	480	482	20,200	482
2023-09-04	480	481	478	481	25,500	481
2023-09-01	477	479	477	479	13,400	479
2023-08-31	474	477	469	477	32,900	477
2023-08-30	475	475	472	474	9,800	474
2023-08-29	474	475	473	473	7,900	473
2023-08-28	472	475	470	474	15,900	474
2023-08-25	469	471	468	471	9,600	471
2023-08-24	470	473	468	473	14,100	473
2023-08-23	470	470	467	470	13,300	470
2023-08-22	470	470	466	469	9,100	469
2023-08-21	467	469	466	467	6,800	467
2023-08-18	466	466	463	463	17,900	463
2023-08-17	467	468	463	463	24,300	463
2023-08-16	469	470	467	467	12,100	467
2023-08-15	472	472	468	469	17,700	469
2023-08-14	470	472	468	470	14,100	470
2023-08-10	464	469	464	469	13,800	469
2023-08-09	464	465	462	463	20,200	463
2023-08-08	468	468	463	467	9,200	467
2023-08-07	464	466	464	465	7,600	465
2023-08-04	463	464	461	462	10,800	462
2023-08-03	467	468	460	460	31,800	460
2023-08-02	469	470	467	467	13,700	467
2023-08-01	472	472	468	471	14,600	471
2023-07-31	468	471	467	468	21,300	468
2023-07-28	474	475	462	465	133,100	465
2023-07-27	471	476	470	476	17,000	476
2023-07-26	472	474	469	471	16,600	471
2023-07-25	470	473	469	471	16,200	471
2023-07-24	472	473	469	471	18,800	471
2023-07-21	471	471	468	471	12,900	471
2023-07-20	468	470	466	470	17,400	470
2023-07-19	463	468	463	468	28,500	468
2023-07-18	463	463	459	459	27,600	459
2023-07-14	463	464	460	461	17,400	461
2023-07-13	465	465	460	461	36,000	461
2023-07-12	467	469	463	464	19,000	464
2023-07-11	473	473	466	466	23,600	466
2023-07-10	468	474	466	472	33,500	472
2023-07-07	465	467	463	467	23,800	467
2023-07-06	472	472	465	465	20,000	465
2023-07-05	473	473	466	469	22,900	469
2023-07-04	470	475	460	470	138,400	470
2023-07-03	474	492	474	492	133,900	492
2023-06-30	473	473	471	471	14,900	471
2023-06-29	473	473	469	472	22,800	472
2023-06-28	472	474	470	473	14,700	473
2023-06-27	470	472	470	472	7,600	472
2023-06-26	470	473	470	472	8,100	472
2023-06-23	474	474	468	470	24,300	470
2023-06-22	467	470	467	469	13,500	469
2023-06-21	467	469	466	468	16,700	468
2023-06-20	468	469	465	469	11,000	469
2023-06-19	466	469	464	469	12,900	469
2023-06-16	460	466	460	466	17,300	466
2023-06-15	464	465	463	465	15,500	465
2023-06-14	464	464	461	464	17,700	464
2023-06-13	462	463	461	463	25,400	463
2023-06-12	458	462	458	462	14,600	462
2023-06-09	454	457	453	456	25,400	456
2023-06-08	453	455	453	453	10,700	453
2023-06-07	458	458	450	454	26,800	454
2023-06-06	456	457	452	457	13,100	457
2023-06-05	458	459	456	456	18,700	456
2023-06-02	449	455	449	455	19,600	455
2023-06-01	450	452	449	449	20,400	449
2023-05-31	453	455	450	450	34,000	450
2023-05-30	455	458	453	453	37,600	453
2023-05-29	471	471	461	464	65,100	464
2023-05-26	462	464	458	458	47,600	458
2023-05-25	472	472	459	462	62,700	462
2023-05-24	461	468	460	462	40,100	462
2023-05-23	469	473	460	461	45,700	461
2023-05-22	477	479	468	468	58,600	468
2023-05-19	480	481	476	477	17,700	477
2023-05-18	476	481	476	476	20,900	476
2023-05-17	476	479	476	476	16,600	476
2023-05-16	479	480	475	476	11,900	476
2023-05-15	476	480	476	479	12,800	479
2023-05-12	477	479	475	476	14,300	476
2023-05-11	474	477	474	475	8,400	475
2023-05-10	477	480	475	475	9,500	475
2023-05-09	478	482	477	479	20,500	479
2023-05-08	479	479	477	479	11,200	479
2023-05-02	476	477	471	475	18,100	475
2023-05-01	474	479	472	476	23,600	476
2023-04-28	466	473	465	471	27,900	471
2023-04-27	467	469	461	461	114,100	461
2023-04-26	468	470	464	464	34,100	464
2023-04-25	480	480	469	469	31,300	469
2023-04-24	473	473	470	472	18,100	472
2023-04-21	466	472	466	468	12,300	468
2023-04-20	466	470	466	466	9,200	466
2023-04-19	468	470	465	465	16,800	465
2023-04-18	467	471	467	469	12,300	469
2023-04-17	470	471	466	466	14,400	466
2023-04-14	468	470	467	467	12,800	467
2023-04-13	473	473	466	466	15,000	466
2023-04-12	468	470	464	469	14,100	469
2023-04-11	468	468	465	468	12,500	468
2023-04-10	463	468	461	465	15,700	465
2023-04-07	461	462	458	458	26,600	458
2023-04-06	462	465	460	460	28,000	460
2023-04-05	473	473	462	463	37,100	463
2023-04-04	481	481	469	475	40,400	475
2023-04-03	480	484	476	484	43,100	484
2023-03-31	466	474	464	474	15,700	474
2023-03-30	460	466	459	466	13,000	466
2023-03-29	460	463	457	463	25,100	463
2023-03-28	458	460	454	457	17,200	457
2023-03-27	460	461	456	456	19,500	456
2023-03-24	466	467	456	459	56,400	459
2023-03-23	452	455	452	453	9,900	453
2023-03-22	451	455	451	455	13,200	455
2023-03-20	454	454	450	450	20,700	450
2023-03-17	457	457	453	455	14,700	455
2023-03-16	455	456	452	453	25,500	453
2023-03-15	466	468	460	460	33,800	460
2023-03-14	458	467	455	463	55,400	463
2023-03-13	470	471	454	457	54,800	457
2023-03-10	471	488	470	474	69,500	474
2023-03-09	481	481	475	480	27,900	480
2023-03-08	469	496	467	483	142,100	483
2023-03-07	463	467	462	465	11,300	465
2023-03-06	466	468	463	465	14,900	465
2023-03-03	463	465	461	465	17,700	465
2023-03-02	465	465	462	463	11,600	463
2023-03-01	462	464	462	464	9,200	464
2023-02-28	462	463	460	460	10,700	460
2023-02-27	458	461	455	461	19,600	461
2023-02-24	456	458	455	457	14,200	457
2023-02-22	455	457	454	455	13,300	455
2023-02-21	453	456	450	456	29,300	456
2023-02-20	452	454	450	454	13,700	454
2023-02-17	452	452	450	450	15,700	450
2023-02-16	452	454	451	454	13,500	454
2023-02-15	454	456	453	453	12,300	453
2023-02-14	451	455	451	455	8,800	455
2023-02-13	453	454	451	451	9,600	451
2023-02-10	450	454	450	450	10,800	450
2023-02-09	452	453	450	450	11,000	450
2023-02-08	452	453	450	452	8,300	452
2023-02-07	452	452	449	450	9,200	450
2023-02-06	450	452	446	447	26,100	447
2023-02-03	446	449	446	449	12,800	449
2023-02-02	453	454	447	447	30,600	447
2023-02-01	455	455	449	451	30,600	451
2023-01-31	451	457	450	453	25,200	453
2023-01-30	450	459	444	449	199,600	449
2023-01-27	470	488	461	472	248,100	472
2023-01-26	452	455	446	450	24,400	450
2023-01-25	446	452	446	452	19,300	452
2023-01-24	446	448	445	448	12,400	448
2023-01-23	442	446	442	445	14,000	445
2023-01-20	438	443	438	442	16,600	442
2023-01-19	437	440	437	439	15,500	439
2023-01-18	440	442	435	439	16,200	439
2023-01-17	439	441	434	434	27,200	434
2023-01-16	442	443	437	437	43,800	437
2023-01-13	442	445	441	442	30,400	442
2023-01-12	447	447	442	442	25,800	442
2023-01-11	446	449	446	446	15,400	446
2023-01-10	445	449	445	448	11,100	448
2023-01-06	445	445	443	445	8,600	445
2023-01-05	445	445	442	444	14,000	444
2023-01-04	453	453	445	445	13,600	445

分割・併合履歴： [1988-05-27]1株→1.05株