5942 日本フイルコン(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	631	631	621	622	8,700	622
2007-12-27	635	640	631	632	4,400	632
2007-12-26	633	642	630	637	24,200	637
2007-12-25	640	646	630	632	35,600	632
2007-12-21	630	642	627	640	23,100	640
2007-12-20	632	640	628	640	21,500	640
2007-12-19	635	645	633	638	14,800	638
2007-12-18	630	636	620	632	25,100	632
2007-12-17	665	666	651	651	23,700	651
2007-12-14	671	678	666	668	33,200	668
2007-12-13	681	684	675	675	19,300	675
2007-12-12	681	685	677	683	13,600	683
2007-12-11	693	693	680	681	12,300	681
2007-12-10	680	693	680	693	10,200	693
2007-12-07	700	700	680	680	19,700	680
2007-12-06	688	692	671	684	26,800	684
2007-12-05	681	688	673	681	20,200	681
2007-12-04	692	692	682	682	17,900	682
2007-12-03	701	706	692	698	13,000	698
2007-11-30	710	713	690	700	48,800	700
2007-11-29	702	717	698	707	20,300	707
2007-11-28	692	697	690	697	25,000	697
2007-11-27	675	692	671	690	34,100	690
2007-11-26	700	725	700	716	21,400	716
2007-11-22	706	711	690	698	36,200	698
2007-11-21	708	718	706	706	11,000	706
2007-11-20	711	712	704	708	15,400	708
2007-11-19	720	727	713	723	20,900	723
2007-11-16	729	729	715	721	11,700	721
2007-11-15	720	730	720	729	14,400	729
2007-11-14	706	715	703	715	22,900	715
2007-11-13	724	736	686	704	35,300	704
2007-11-12	750	755	726	726	24,500	726
2007-11-09	759	762	746	752	18,000	752
2007-11-08	742	757	741	743	27,100	743
2007-11-07	769	769	751	752	30,900	752
2007-11-06	761	767	761	765	19,800	765
2007-11-05	766	767	761	761	16,500	761
2007-11-02	768	768	761	761	25,500	761
2007-11-01	768	775	765	770	60,100	770
2007-10-31	775	777	767	768	27,000	768
2007-10-30	774	785	766	770	30,400	770
2007-10-29	780	788	769	773	39,500	773
2007-10-26	766	772	758	770	28,600	770
2007-10-25	778	778	764	767	44,000	767
2007-10-24	801	801	765	775	29,900	775
2007-10-23	800	800	790	791	20,500	791
2007-10-22	794	800	786	790	12,700	790
2007-10-19	800	811	790	790	14,600	790
2007-10-18	797	805	795	800	28,300	800
2007-10-17	810	810	796	798	17,900	798
2007-10-16	817	825	811	811	16,800	811
2007-10-15	825	834	815	830	23,000	830
2007-10-12	859	859	835	835	17,600	835
2007-10-11	855	865	848	861	17,800	861
2007-10-10	866	866	835	847	24,500	847
2007-10-09	877	878	855	856	29,700	856
2007-10-05	877	879	866	869	22,700	869
2007-10-04	869	883	869	878	8,800	878
2007-10-03	873	877	866	877	13,800	877
2007-10-02	867	874	863	874	9,000	874
2007-10-01	885	885	858	858	20,300	858
2007-09-28	845	847	840	847	15,200	847
2007-09-27	818	840	814	836	15,500	836
2007-09-26	800	813	800	811	13,700	811
2007-09-25	775	799	775	798	14,000	798
2007-09-21	789	795	770	774	10,600	774
2007-09-20	816	816	770	788	17,500	788
2007-09-19	771	800	771	798	19,000	798
2007-09-18	790	791	770	770	16,900	770
2007-09-14	806	810	795	798	29,400	798
2007-09-13	803	809	800	805	6,600	805
2007-09-12	809	809	801	803	8,900	803
2007-09-11	808	818	791	810	16,200	810
2007-09-10	801	818	801	813	15,000	813
2007-09-07	804	818	804	818	11,500	818
2007-09-06	800	810	800	804	5,800	804
2007-09-05	827	830	810	811	13,800	811
2007-09-04	835	835	825	825	4,100	825
2007-09-03	833	840	823	835	6,400	835
2007-08-31	809	830	809	830	14,900	830
2007-08-30	811	812	800	808	7,100	808
2007-08-29	826	826	791	808	18,300	808
2007-08-28	825	828	820	827	10,000	827
2007-08-27	821	828	818	818	24,500	818
2007-08-24	820	828	811	818	16,000	818
2007-08-23	788	810	782	810	15,300	810
2007-08-22	759	769	759	767	7,400	767
2007-08-21	734	759	730	752	40,000	752
2007-08-20	731	763	730	744	28,400	744
2007-08-17	759	760	721	721	54,800	721
2007-08-16	760	765	730	765	50,200	765
2007-08-15	777	777	762	765	26,100	765
2007-08-14	770	784	770	780	12,300	780
2007-08-13	789	789	766	773	44,400	773
2007-08-10	792	798	761	789	66,800	789
2007-08-09	815	815	786	800	80,600	800
2007-08-08	818	819	803	809	47,200	809
2007-08-07	815	820	813	813	12,200	813
2007-08-06	811	821	809	813	32,000	813
2007-08-03	812	830	810	816	37,500	816
2007-08-02	836	836	804	818	41,500	818
2007-08-01	829	837	806	806	34,300	806
2007-07-31	848	848	820	824	42,600	824
2007-07-30	806	828	805	828	26,200	828
2007-07-27	810	825	807	814	41,700	814
2007-07-26	846	846	820	821	71,700	821
2007-07-25	838	846	832	841	29,800	841
2007-07-24	835	844	827	838	93,100	838
2007-07-23	840	844	831	835	120,100	835
2007-07-20	837	846	837	841	39,700	841
2007-07-19	852	857	836	840	105,000	840
2007-07-18	860	864	836	851	159,100	851
2007-07-17	900	900	853	868	179,200	868
2007-07-13	910	913	901	905	101,900	905
2007-07-12	907	909	900	905	54,600	905
2007-07-11	914	914	902	907	49,000	907
2007-07-10	911	924	909	917	62,700	917
2007-07-09	916	917	905	914	52,500	914
2007-07-06	921	924	916	917	34,300	917
2007-07-05	921	928	920	924	47,600	924
2007-07-04	920	925	919	922	22,900	922
2007-07-03	930	933	919	923	47,900	923
2007-07-02	943	944	930	932	31,700	932
2007-06-29	948	948	934	941	38,200	941
2007-06-28	935	944	930	943	17,500	943
2007-06-27	940	944	915	931	22,200	931
2007-06-26	947	957	945	947	14,000	947
2007-06-25	966	975	950	950	29,500	950
2007-06-22	967	970	950	965	34,100	965
2007-06-21	968	968	948	964	24,300	964
2007-06-20	975	975	953	960	28,300	960
2007-06-19	971	971	962	963	14,100	963
2007-06-18	954	968	954	958	23,900	958
2007-06-15	947	969	947	953	18,900	953
2007-06-14	932	953	932	947	21,000	947
2007-06-13	955	963	926	941	42,700	941
2007-06-12	981	984	962	962	43,800	962
2007-06-11	996	999	984	990	24,000	990
2007-06-08	1,000	1,005	985	996	37,300	996
2007-06-07	1,008	1,010	996	1,006	35,800	1,006
2007-06-06	1,005	1,013	994	998	29,600	998
2007-06-05	1,005	1,013	999	1,013	22,600	1,013
2007-06-04	1,007	1,009	998	1,006	24,300	1,006
2007-06-01	1,010	1,014	998	1,007	14,700	1,007
2007-05-31	1,002	1,019	1,001	1,003	5,300	1,003
2007-05-30	1,020	1,020	1,003	1,003	24,800	1,003
2007-05-29	1,012	1,015	1,005	1,010	7,200	1,010
2007-05-28	996	1,010	994	1,000	14,500	1,000
2007-05-25	1,011	1,020	986	1,000	20,900	1,000
2007-05-24	996	1,025	982	1,010	20,500	1,010
2007-05-23	978	1,006	978	996	26,500	996
2007-05-22	990	991	970	981	32,100	981
2007-05-21	995	1,004	990	990	15,800	990
2007-05-18	1,005	1,014	950	989	21,000	989
2007-05-17	1,020	1,020	1,001	1,006	37,300	1,006
2007-05-16	1,021	1,038	1,020	1,025	21,700	1,025
2007-05-15	1,060	1,062	1,046	1,049	25,900	1,049
2007-05-14	1,066	1,079	1,065	1,067	15,600	1,067
2007-05-11	1,068	1,080	1,061	1,069	12,200	1,069
2007-05-10	1,080	1,096	1,070	1,080	7,800	1,080
2007-05-09	1,070	1,087	1,069	1,085	10,800	1,085
2007-05-08	1,063	1,070	1,062	1,069	16,000	1,069
2007-05-07	1,063	1,071	1,060	1,071	26,300	1,071
2007-05-02	1,062	1,067	1,054	1,061	16,800	1,061
2007-05-01	1,079	1,093	1,062	1,062	26,500	1,062
2007-04-27	1,094	1,106	1,075	1,086	28,500	1,086
2007-04-26	1,089	1,094	1,082	1,091	17,500	1,091
2007-04-25	1,080	1,084	1,073	1,075	19,800	1,075
2007-04-24	1,067	1,083	1,066	1,080	12,000	1,080
2007-04-23	1,099	1,099	1,058	1,059	23,500	1,059
2007-04-20	1,072	1,075	1,061	1,063	24,200	1,063
2007-04-19	1,105	1,105	1,075	1,076	30,000	1,076
2007-04-18	1,087	1,104	1,083	1,094	25,800	1,094
2007-04-17	1,096	1,099	1,068	1,071	34,700	1,071
2007-04-16	1,100	1,100	1,052	1,060	22,300	1,060
2007-04-13	1,070	1,074	1,050	1,050	25,100	1,050
2007-04-12	1,075	1,088	1,057	1,075	28,100	1,075
2007-04-11	1,100	1,100	1,067	1,072	37,700	1,072
2007-04-10	1,113	1,129	1,104	1,106	33,500	1,106
2007-04-09	1,065	1,147	1,065	1,147	71,000	1,147
2007-04-06	1,150	1,170	1,123	1,130	23,000	1,130
2007-04-05	1,180	1,180	1,141	1,141	47,700	1,141
2007-04-04	1,184	1,192	1,177	1,183	55,000	1,183
2007-04-03	1,130	1,153	1,130	1,150	68,200	1,150
2007-04-02	1,111	1,148	1,111	1,124	57,000	1,124
2007-03-30	1,090	1,126	1,090	1,106	26,700	1,106
2007-03-29	1,055	1,086	1,055	1,083	33,100	1,083
2007-03-28	1,066	1,075	1,060	1,069	18,000	1,069
2007-03-27	1,055	1,066	1,050	1,058	20,200	1,058
2007-03-26	1,061	1,070	1,052	1,064	45,000	1,064
2007-03-23	1,050	1,060	1,048	1,059	42,300	1,059
2007-03-22	1,039	1,055	1,036	1,046	57,800	1,046
2007-03-20	1,040	1,044	1,030	1,032	44,000	1,032
2007-03-19	1,066	1,067	1,035	1,049	19,000	1,049
2007-03-16	1,070	1,074	1,045	1,046	23,000	1,046
2007-03-15	1,057	1,071	1,050	1,054	36,500	1,054
2007-03-14	1,088	1,093	1,054	1,054	43,600	1,054
2007-03-13	1,111	1,120	1,103	1,103	24,000	1,103
2007-03-12	1,120	1,141	1,106	1,115	29,400	1,115
2007-03-09	1,095	1,120	1,084	1,112	53,600	1,112
2007-03-08	1,076	1,100	1,070	1,100	25,500	1,100
2007-03-07	1,080	1,100	1,076	1,076	55,000	1,076
2007-03-06	1,050	1,096	1,030	1,074	70,400	1,074
2007-03-05	1,140	1,141	1,077	1,079	76,700	1,079
2007-03-02	1,160	1,163	1,141	1,144	37,100	1,144
2007-03-01	1,168	1,170	1,141	1,153	48,600	1,153
2007-02-28	1,100	1,162	1,100	1,151	63,100	1,151
2007-02-27	1,221	1,221	1,201	1,208	38,500	1,208
2007-02-26	1,212	1,229	1,207	1,214	66,600	1,214
2007-02-23	1,184	1,197	1,175	1,197	40,300	1,197
2007-02-22	1,190	1,190	1,172	1,173	36,200	1,173
2007-02-21	1,170	1,188	1,170	1,178	29,300	1,178
2007-02-20	1,168	1,179	1,167	1,170	21,300	1,170
2007-02-19	1,174	1,181	1,166	1,166	28,100	1,166
2007-02-16	1,180	1,187	1,158	1,165	45,900	1,165
2007-02-15	1,187	1,193	1,174	1,185	35,600	1,185
2007-02-14	1,184	1,198	1,184	1,185	23,400	1,185
2007-02-13	1,204	1,205	1,181	1,183	34,600	1,183
2007-02-09	1,158	1,198	1,158	1,195	42,800	1,195
2007-02-08	1,176	1,185	1,152	1,157	53,300	1,157
2007-02-07	1,230	1,237	1,180	1,194	49,500	1,194
2007-02-06	1,218	1,226	1,209	1,223	62,300	1,223
2007-02-05	1,235	1,235	1,201	1,209	88,200	1,209
2007-02-02	1,252	1,252	1,235	1,252	48,500	1,252
2007-02-01	1,252	1,252	1,236	1,250	34,700	1,250
2007-01-31	1,226	1,260	1,226	1,251	67,300	1,251
2007-01-30	1,223	1,229	1,212	1,226	72,100	1,226
2007-01-29	1,240	1,243	1,220	1,230	84,900	1,230
2007-01-26	1,251	1,263	1,243	1,256	96,800	1,256
2007-01-25	1,280	1,291	1,260	1,264	225,800	1,264
2007-01-24	1,349	1,356	1,342	1,351	42,100	1,351
2007-01-23	1,339	1,344	1,330	1,338	41,600	1,338
2007-01-22	1,313	1,345	1,313	1,345	55,500	1,345
2007-01-19	1,330	1,338	1,315	1,318	42,600	1,318
2007-01-18	1,346	1,347	1,315	1,320	43,400	1,320
2007-01-17	1,304	1,339	1,294	1,330	64,500	1,330
2007-01-16	1,290	1,297	1,283	1,294	50,600	1,294
2007-01-15	1,305	1,305	1,288	1,300	39,900	1,300
2007-01-12	1,288	1,305	1,283	1,299	34,900	1,299
2007-01-11	1,307	1,307	1,265	1,282	95,900	1,282
2007-01-10	1,337	1,348	1,301	1,309	46,700	1,309
2007-01-09	1,300	1,337	1,284	1,336	60,800	1,336
2007-01-05	1,290	1,300	1,265	1,274	53,200	1,274
2007-01-04	1,314	1,324	1,275	1,296	68,000	1,296

分割・併合履歴： [1988-05-27]1株→1.05株