5942 日本フイルコン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	949	965	949	964	17,500	964
2004-12-29	945	955	931	931	34,900	931
2004-12-28	956	964	948	955	30,900	955
2004-12-27	970	980	947	955	100,400	955
2004-12-24	843	922	842	910	98,700	910
2004-12-22	830	843	810	837	46,100	837
2004-12-21	840	849	835	839	19,700	839
2004-12-20	850	850	815	836	23,100	836
2004-12-17	827	846	827	845	39,100	845
2004-12-16	839	839	827	832	31,400	832
2004-12-15	845	849	832	839	14,900	839
2004-12-14	838	845	815	845	39,400	845
2004-12-13	840	848	834	834	23,700	834
2004-12-10	836	840	826	836	46,500	836
2004-12-09	829	835	820	826	55,000	826
2004-12-08	813	830	813	822	16,400	822
2004-12-07	820	826	810	813	30,400	813
2004-12-06	826	840	812	812	40,600	812
2004-12-03	812	829	812	826	39,800	826
2004-12-02	826	845	805	822	37,500	822
2004-12-01	841	850	780	816	51,600	816
2004-11-30	877	877	838	841	36,700	841
2004-11-29	869	899	869	875	24,000	875
2004-11-26	875	885	868	868	38,400	868
2004-11-25	876	880	870	872	19,400	872
2004-11-24	905	914	885	885	23,300	885
2004-11-22	900	902	880	895	35,000	895
2004-11-19	912	925	905	907	24,000	907
2004-11-18	935	945	910	910	29,900	910
2004-11-17	945	949	923	929	34,700	929
2004-11-16	979	985	955	955	12,800	955
2004-11-15	950	986	950	986	18,600	986
2004-11-12	930	950	925	950	38,200	950
2004-11-11	971	971	950	950	14,900	950
2004-11-10	993	1,000	961	961	11,100	961
2004-11-09	1,011	1,027	965	981	26,600	981
2004-11-08	1,028	1,040	1,011	1,011	20,800	1,011
2004-11-05	980	998	980	998	10,900	998
2004-11-04	989	995	970	981	15,300	981
2004-11-02	988	997	983	983	10,500	983
2004-11-01	981	990	978	988	25,200	988
2004-10-29	965	981	950	981	22,900	981
2004-10-28	943	963	930	947	26,500	947
2004-10-27	938	948	935	943	13,600	943
2004-10-26	938	958	923	930	26,600	930
2004-10-25	950	950	923	928	19,900	928
2004-10-22	971	980	950	950	6,100	950
2004-10-21	992	1,010	939	940	15,200	940
2004-10-20	992	998	981	987	20,600	987
2004-10-19	995	1,010	990	998	29,100	998
2004-10-18	1,020	1,025	992	995	7,500	995
2004-10-15	1,001	1,008	990	1,007	13,100	1,007
2004-10-14	1,029	1,029	1,001	1,002	21,200	1,002
2004-10-13	1,030	1,038	1,022	1,029	8,300	1,029
2004-10-12	1,035	1,040	1,034	1,035	13,000	1,035
2004-10-08	1,040	1,046	1,036	1,036	18,200	1,036
2004-10-07	1,049	1,049	1,040	1,040	18,900	1,040
2004-10-06	1,040	1,050	1,038	1,049	19,200	1,049
2004-10-05	1,053	1,053	1,034	1,035	21,500	1,035
2004-10-04	1,030	1,060	1,017	1,034	44,600	1,034
2004-10-01	1,010	1,030	1,002	1,004	37,900	1,004
2004-09-30	974	1,090	974	1,038	23,000	1,038
2004-09-29	1,020	1,020	998	1,004	22,700	1,004
2004-09-28	1,020	1,030	1,001	1,019	23,200	1,019
2004-09-27	1,100	1,100	1,023	1,053	8,900	1,053
2004-09-24	1,115	1,115	1,078	1,100	13,800	1,100
2004-09-22	1,118	1,125	1,101	1,116	12,700	1,116
2004-09-21	1,150	1,150	1,101	1,107	7,700	1,107
2004-09-17	1,160	1,160	1,130	1,142	13,700	1,142
2004-09-16	1,159	1,180	1,155	1,155	9,500	1,155
2004-09-15	1,171	1,172	1,157	1,157	32,000	1,157
2004-09-14	1,175	1,189	1,150	1,189	14,300	1,189
2004-09-13	1,165	1,175	1,150	1,167	17,900	1,167
2004-09-10	1,206	1,206	1,155	1,165	39,400	1,165
2004-09-09	1,191	1,198	1,187	1,190	12,100	1,190
2004-09-08	1,215	1,215	1,192	1,192	11,400	1,192
2004-09-07	1,217	1,217	1,206	1,214	11,300	1,214
2004-09-06	1,200	1,219	1,200	1,219	14,300	1,219
2004-09-03	1,204	1,220	1,192	1,196	29,700	1,196
2004-09-02	1,197	1,197	1,186	1,191	8,600	1,191
2004-09-01	1,183	1,200	1,183	1,186	11,000	1,186
2004-08-31	1,199	1,199	1,179	1,182	12,700	1,182
2004-08-30	1,209	1,209	1,190	1,199	16,300	1,199
2004-08-27	1,224	1,230	1,155	1,213	23,400	1,213
2004-08-26	1,222	1,235	1,222	1,225	14,800	1,225
2004-08-25	1,221	1,240	1,220	1,221	24,800	1,221
2004-08-24	1,220	1,225	1,215	1,220	15,500	1,220
2004-08-23	1,199	1,210	1,181	1,208	16,900	1,208
2004-08-20	1,149	1,181	1,149	1,169	11,700	1,169
2004-08-19	1,171	1,171	1,130	1,160	8,400	1,160
2004-08-18	1,210	1,210	1,150	1,172	11,000	1,172
2004-08-17	1,220	1,220	1,162	1,167	17,400	1,167
2004-08-16	1,200	1,200	1,130	1,160	17,400	1,160
2004-08-13	1,226	1,240	1,171	1,171	19,700	1,171
2004-08-12	1,221	1,250	1,211	1,224	14,400	1,224
2004-08-11	1,200	1,257	1,190	1,201	67,300	1,201
2004-08-10	1,135	1,190	1,132	1,171	21,600	1,171
2004-08-09	1,075	1,145	1,070	1,145	15,200	1,145
2004-08-06	1,089	1,124	1,070	1,101	44,800	1,101
2004-08-05	1,140	1,150	1,104	1,123	15,000	1,123
2004-08-04	1,114	1,129	1,055	1,126	38,200	1,126
2004-08-03	1,240	1,249	1,150	1,174	29,900	1,174
2004-08-02	1,270	1,270	1,230	1,239	31,400	1,239
2004-07-30	1,245	1,275	1,161	1,227	49,300	1,227
2004-07-29	1,355	1,355	1,212	1,229	44,900	1,229
2004-07-28	1,400	1,430	1,356	1,356	30,700	1,356
2004-07-27	1,432	1,432	1,357	1,375	16,500	1,375
2004-07-26	1,412	1,450	1,401	1,432	8,900	1,432
2004-07-23	1,500	1,501	1,465	1,472	9,700	1,472
2004-07-22	1,500	1,510	1,490	1,500	21,000	1,500
2004-07-21	1,529	1,530	1,500	1,527	14,000	1,527
2004-07-20	1,545	1,545	1,498	1,501	10,900	1,501
2004-07-16	1,480	1,545	1,480	1,545	21,900	1,545
2004-07-15	1,515	1,546	1,460	1,476	13,000	1,476
2004-07-14	1,550	1,565	1,514	1,514	20,100	1,514
2004-07-13	1,580	1,580	1,500	1,559	13,200	1,559
2004-07-12	1,554	1,594	1,533	1,559	25,800	1,559
2004-07-09	1,490	1,524	1,476	1,524	18,000	1,524
2004-07-08	1,510	1,516	1,430	1,470	55,400	1,470
2004-07-07	1,530	1,560	1,511	1,511	30,100	1,511
2004-07-06	1,562	1,620	1,534	1,550	17,600	1,550
2004-07-05	1,570	1,625	1,521	1,598	29,700	1,598
2004-07-02	1,670	1,670	1,590	1,599	40,200	1,599
2004-07-01	1,700	1,700	1,670	1,673	25,600	1,673
2004-06-30	1,699	1,725	1,671	1,699	47,700	1,699
2004-06-29	1,690	1,699	1,640	1,655	57,600	1,655
2004-06-28	1,600	1,662	1,599	1,662	51,000	1,662
2004-06-25	1,585	1,602	1,584	1,588	41,100	1,588
2004-06-24	1,530	1,594	1,530	1,584	28,200	1,584
2004-06-23	1,573	1,573	1,529	1,530	18,300	1,530
2004-06-22	1,536	1,573	1,536	1,573	19,000	1,573
2004-06-21	1,530	1,609	1,530	1,571	50,600	1,571
2004-06-18	1,541	1,541	1,516	1,529	43,700	1,529
2004-06-17	1,574	1,574	1,521	1,540	79,300	1,540
2004-06-16	1,620	1,620	1,540	1,550	46,900	1,550
2004-06-15	1,620	1,620	1,599	1,614	30,100	1,614
2004-06-14	1,620	1,620	1,610	1,612	19,500	1,612
2004-06-11	1,630	1,630	1,614	1,620	56,200	1,620
2004-06-10	1,630	1,630	1,591	1,630	21,300	1,630
2004-06-09	1,680	1,680	1,620	1,630	33,800	1,630
2004-06-08	1,700	1,700	1,680	1,688	14,000	1,688
2004-06-07	1,590	1,700	1,590	1,700	22,200	1,700
2004-06-04	1,551	1,595	1,510	1,591	15,300	1,591
2004-06-03	1,647	1,663	1,501	1,572	31,900	1,572
2004-06-02	1,700	1,700	1,626	1,646	14,700	1,646
2004-06-01	1,654	1,680	1,605	1,680	60,400	1,680
2004-05-31	1,680	1,680	1,659	1,667	25,600	1,667
2004-05-28	1,620	1,680	1,620	1,680	37,800	1,680
2004-05-27	1,661	1,669	1,650	1,650	32,400	1,650
2004-05-26	1,679	1,679	1,660	1,665	40,200	1,665
2004-05-25	1,718	1,720	1,665	1,676	31,000	1,676
2004-05-24	1,755	1,755	1,717	1,718	82,900	1,718
2004-05-21	1,744	1,745	1,701	1,728	48,000	1,728
2004-05-20	1,775	1,775	1,703	1,745	45,900	1,745
2004-05-19	1,800	1,810	1,769	1,780	29,300	1,780
2004-05-18	1,715	1,790	1,715	1,724	38,600	1,724
2004-05-17	1,891	1,891	1,701	1,701	19,400	1,701
2004-05-14	1,948	1,950	1,902	1,937	40,200	1,937
2004-05-13	1,892	1,932	1,868	1,930	55,300	1,930
2004-05-12	1,900	1,930	1,850	1,891	61,600	1,891
2004-05-11	1,925	1,932	1,880	1,900	57,000	1,900
2004-05-10	1,985	1,985	1,801	1,810	44,200	1,810
2004-05-07	2,100	2,110	1,981	1,995	115,100	1,995
2004-05-06	1,956	1,956	1,801	1,810	25,100	1,810
2004-04-30	1,938	1,963	1,865	1,956	32,100	1,956
2004-04-28	1,940	1,950	1,900	1,950	31,400	1,950
2004-04-27	1,891	1,940	1,861	1,940	45,500	1,940
2004-04-26	1,900	1,945	1,880	1,890	45,700	1,890
2004-04-23	1,850	1,888	1,830	1,888	46,700	1,888
2004-04-22	1,708	1,850	1,708	1,830	54,200	1,830
2004-04-21	1,766	1,799	1,750	1,768	21,900	1,768
2004-04-20	1,704	1,775	1,704	1,767	22,900	1,767
2004-04-19	1,745	1,759	1,610	1,734	30,700	1,734
2004-04-16	1,862	1,870	1,752	1,767	30,600	1,767
2004-04-15	1,930	1,980	1,850	1,856	80,900	1,856
2004-04-14	1,848	1,950	1,838	1,900	74,800	1,900
2004-04-13	1,755	1,805	1,750	1,801	65,200	1,801
2004-04-12	1,641	1,738	1,641	1,730	31,900	1,730
2004-04-09	1,630	1,669	1,630	1,657	24,600	1,657
2004-04-08	1,638	1,750	1,638	1,685	73,800	1,685
2004-04-07	1,565	1,670	1,550	1,631	70,900	1,631
2004-04-06	1,572	1,598	1,550	1,598	26,500	1,598
2004-04-05	1,550	1,600	1,550	1,565	68,800	1,565
2004-04-02	1,524	1,580	1,515	1,540	27,100	1,540
2004-04-01	1,519	1,540	1,500	1,524	54,300	1,524
2004-03-31	1,591	1,591	1,520	1,579	43,000	1,579
2004-03-30	1,520	1,599	1,516	1,561	57,000	1,561
2004-03-29	1,482	1,512	1,482	1,512	31,000	1,512
2004-03-26	1,470	1,500	1,470	1,480	50,000	1,480
2004-03-25	1,450	1,470	1,430	1,470	75,000	1,470
2004-03-24	1,450	1,476	1,450	1,450	82,000	1,450
2004-03-23	1,366	1,429	1,350	1,429	42,000	1,429
2004-03-22	1,369	1,369	1,330	1,365	11,000	1,365
2004-03-19	1,362	1,370	1,351	1,354	19,000	1,354
2004-03-18	1,384	1,389	1,370	1,389	21,000	1,389
2004-03-17	1,370	1,380	1,370	1,380	17,000	1,380
2004-03-16	1,381	1,381	1,321	1,350	32,000	1,350
2004-03-15	1,420	1,420	1,382	1,382	28,000	1,382
2004-03-12	1,379	1,400	1,379	1,400	46,000	1,400
2004-03-11	1,408	1,408	1,350	1,400	19,000	1,400
2004-03-10	1,400	1,428	1,380	1,428	37,000	1,428
2004-03-09	1,360	1,420	1,360	1,400	48,000	1,400
2004-03-08	1,376	1,408	1,375	1,380	76,000	1,380
2004-03-05	1,342	1,380	1,335	1,350	48,000	1,350
2004-03-04	1,340	1,342	1,310	1,325	32,000	1,325
2004-03-03	1,300	1,345	1,295	1,340	47,000	1,340
2004-03-02	1,279	1,297	1,279	1,284	33,000	1,284
2004-03-01	1,233	1,277	1,233	1,269	62,000	1,269
2004-02-27	1,240	1,250	1,230	1,236	23,000	1,236
2004-02-26	1,228	1,228	1,220	1,220	26,000	1,220
2004-02-25	1,230	1,230	1,209	1,209	31,000	1,209
2004-02-24	1,257	1,257	1,230	1,230	8,000	1,230
2004-02-23	1,269	1,269	1,249	1,251	28,000	1,251
2004-02-20	1,264	1,270	1,260	1,270	26,000	1,270
2004-02-19	1,280	1,290	1,260	1,265	21,000	1,265
2004-02-18	1,296	1,296	1,270	1,280	16,000	1,280
2004-02-17	1,299	1,300	1,298	1,299	17,000	1,299
2004-02-16	1,299	1,299	1,299	1,299	6,000	1,299
2004-02-13	1,294	1,296	1,294	1,296	3,000	1,296
2004-02-12	1,260	1,285	1,255	1,256	15,000	1,256
2004-02-10	1,347	1,347	1,300	1,300	17,000	1,300
2004-02-09	1,324	1,350	1,324	1,350	18,000	1,350
2004-02-06	1,310	1,340	1,310	1,325	16,000	1,325
2004-02-05	1,301	1,305	1,300	1,300	15,000	1,300
2004-02-04	1,306	1,306	1,295	1,300	17,000	1,300
2004-02-03	1,300	1,329	1,290	1,306	38,000	1,306
2004-02-02	1,339	1,340	1,300	1,306	57,000	1,306
2004-01-30	1,322	1,345	1,300	1,335	66,000	1,335
2004-01-29	1,179	1,369	1,179	1,369	184,000	1,369
2004-01-28	1,162	1,169	1,161	1,169	24,000	1,169
2004-01-27	1,165	1,165	1,161	1,161	6,000	1,161
2004-01-26	1,179	1,180	1,153	1,155	24,000	1,155
2004-01-23	1,100	1,150	1,100	1,150	23,000	1,150
2004-01-22	1,120	1,121	1,099	1,100	14,000	1,100
2004-01-21	1,112	1,115	1,100	1,100	15,000	1,100
2004-01-20	1,121	1,135	1,120	1,135	26,000	1,135
2004-01-19	1,150	1,150	1,109	1,113	5,000	1,113
2004-01-16	1,174	1,175	1,170	1,170	22,000	1,170
2004-01-15	1,200	1,200	1,170	1,170	28,000	1,170
2004-01-14	1,199	1,199	1,175	1,180	20,000	1,180
2004-01-13	1,199	1,199	1,195	1,195	7,000	1,195
2004-01-09	1,210	1,210	1,188	1,200	45,000	1,200
2004-01-08	1,209	1,210	1,186	1,210	19,000	1,210
2004-01-07	1,229	1,230	1,208	1,210	8,000	1,210
2004-01-06	1,249	1,249	1,180	1,240	47,000	1,240
2004-01-05	1,255	1,270	1,255	1,255	46,000	1,255

分割・併合履歴： [1988-05-27]1株→1.05株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31