5942 日本フイルコン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 482 | 482 | 462 | 462 | 12,000 | 462 |
| 2009-12-29 | 489 | 489 | 475 | 480 | 6,600 | 480 |
| 2009-12-28 | 491 | 493 | 484 | 484 | 4,400 | 484 |
| 2009-12-25 | 504 | 504 | 491 | 492 | 20,000 | 492 |
| 2009-12-24 | 496 | 500 | 494 | 500 | 9,500 | 500 |
| 2009-12-22 | 498 | 498 | 490 | 490 | 3,700 | 490 |
| 2009-12-21 | 496 | 498 | 485 | 490 | 3,600 | 490 |
| 2009-12-18 | 494 | 499 | 491 | 495 | 4,700 | 495 |
| 2009-12-17 | 495 | 495 | 483 | 494 | 4,900 | 494 |
| 2009-12-16 | 503 | 503 | 493 | 498 | 7,900 | 498 |
| 2009-12-15 | 485 | 485 | 479 | 484 | 4,100 | 484 |
| 2009-12-14 | 491 | 503 | 484 | 491 | 4,400 | 491 |
| 2009-12-11 | 510 | 510 | 491 | 506 | 16,800 | 506 |
| 2009-12-10 | 492 | 506 | 475 | 485 | 6,200 | 485 |
| 2009-12-09 | 503 | 505 | 502 | 502 | 4,100 | 502 |
| 2009-12-08 | 500 | 509 | 485 | 494 | 11,300 | 494 |
| 2009-12-07 | 496 | 500 | 492 | 499 | 5,700 | 499 |
| 2009-12-04 | 485 | 497 | 483 | 496 | 5,800 | 496 |
| 2009-12-03 | 488 | 500 | 485 | 500 | 9,000 | 500 |
| 2009-12-02 | 491 | 494 | 479 | 488 | 7,000 | 488 |
| 2009-12-01 | 490 | 497 | 485 | 496 | 9,200 | 496 |
| 2009-11-30 | 471 | 490 | 471 | 490 | 10,900 | 490 |
| 2009-11-27 | 476 | 482 | 467 | 473 | 10,700 | 473 |
| 2009-11-26 | 516 | 518 | 479 | 481 | 24,500 | 481 |
| 2009-11-25 | 505 | 506 | 504 | 504 | 65,800 | 504 |
| 2009-11-24 | 490 | 490 | 482 | 490 | 13,700 | 490 |
| 2009-11-20 | 480 | 483 | 480 | 480 | 6,200 | 480 |
| 2009-11-19 | 486 | 488 | 480 | 486 | 8,200 | 486 |
| 2009-11-18 | 486 | 487 | 485 | 486 | 7,300 | 486 |
| 2009-11-17 | 487 | 487 | 485 | 486 | 4,800 | 486 |
| 2009-11-16 | 491 | 493 | 487 | 487 | 3,300 | 487 |
| 2009-11-13 | 486 | 493 | 486 | 491 | 4,300 | 491 |
| 2009-11-12 | 492 | 492 | 486 | 486 | 5,500 | 486 |
| 2009-11-11 | 495 | 495 | 491 | 491 | 2,400 | 491 |
| 2009-11-10 | 495 | 495 | 492 | 493 | 8,100 | 493 |
| 2009-11-09 | 501 | 501 | 492 | 492 | 6,300 | 492 |
| 2009-11-06 | 498 | 501 | 497 | 499 | 6,700 | 499 |
| 2009-11-05 | 498 | 501 | 498 | 499 | 4,600 | 499 |
| 2009-11-04 | 501 | 501 | 498 | 500 | 5,200 | 500 |
| 2009-11-02 | 498 | 498 | 495 | 498 | 5,300 | 498 |
| 2009-10-30 | 501 | 502 | 493 | 493 | 9,400 | 493 |
| 2009-10-29 | 485 | 494 | 485 | 491 | 8,200 | 491 |
| 2009-10-28 | 504 | 504 | 487 | 488 | 6,300 | 488 |
| 2009-10-27 | 495 | 496 | 489 | 490 | 8,200 | 490 |
| 2009-10-26 | 493 | 505 | 493 | 501 | 10,200 | 501 |
| 2009-10-23 | 510 | 510 | 491 | 491 | 28,900 | 491 |
| 2009-10-22 | 505 | 509 | 499 | 509 | 13,200 | 509 |
| 2009-10-21 | 505 | 505 | 502 | 503 | 4,800 | 503 |
| 2009-10-20 | 500 | 505 | 499 | 505 | 13,900 | 505 |
| 2009-10-19 | 500 | 500 | 495 | 498 | 11,600 | 498 |
| 2009-10-16 | 498 | 498 | 491 | 495 | 4,900 | 495 |
| 2009-10-15 | 492 | 497 | 488 | 497 | 9,100 | 497 |
| 2009-10-14 | 488 | 499 | 475 | 498 | 11,200 | 498 |
| 2009-10-13 | 475 | 483 | 474 | 483 | 8,200 | 483 |
| 2009-10-09 | 479 | 482 | 470 | 480 | 5,600 | 480 |
| 2009-10-08 | 470 | 489 | 470 | 476 | 12,400 | 476 |
| 2009-10-07 | 475 | 477 | 469 | 477 | 3,800 | 477 |
| 2009-10-06 | 472 | 475 | 469 | 475 | 4,400 | 475 |
| 2009-10-05 | 471 | 473 | 469 | 472 | 4,300 | 472 |
| 2009-10-02 | 475 | 477 | 470 | 471 | 5,600 | 471 |
| 2009-10-01 | 480 | 481 | 476 | 479 | 4,400 | 479 |
| 2009-09-30 | 474 | 482 | 474 | 475 | 4,600 | 475 |
| 2009-09-29 | 474 | 476 | 473 | 476 | 3,700 | 476 |
| 2009-09-28 | 479 | 480 | 467 | 472 | 13,300 | 472 |
| 2009-09-25 | 498 | 499 | 465 | 481 | 19,700 | 481 |
| 2009-09-24 | 491 | 491 | 475 | 484 | 17,300 | 484 |
| 2009-09-18 | 464 | 476 | 461 | 476 | 10,300 | 476 |
| 2009-09-17 | 463 | 468 | 461 | 468 | 5,900 | 468 |
| 2009-09-16 | 466 | 471 | 462 | 462 | 13,700 | 462 |
| 2009-09-15 | 468 | 472 | 466 | 468 | 2,700 | 468 |
| 2009-09-14 | 474 | 475 | 466 | 467 | 11,900 | 467 |
| 2009-09-11 | 485 | 485 | 472 | 473 | 18,200 | 473 |
| 2009-09-10 | 484 | 485 | 479 | 480 | 5,000 | 480 |
| 2009-09-09 | 484 | 484 | 476 | 476 | 2,900 | 476 |
| 2009-09-08 | 472 | 490 | 472 | 488 | 6,400 | 488 |
| 2009-09-07 | 465 | 472 | 465 | 472 | 5,100 | 472 |
| 2009-09-04 | 473 | 473 | 467 | 469 | 6,200 | 469 |
| 2009-09-03 | 473 | 477 | 473 | 473 | 3,500 | 473 |
| 2009-09-02 | 478 | 478 | 472 | 473 | 11,300 | 473 |
| 2009-09-01 | 486 | 491 | 485 | 490 | 2,700 | 490 |
| 2009-08-31 | 485 | 500 | 484 | 484 | 16,500 | 484 |
| 2009-08-28 | 481 | 493 | 480 | 480 | 4,400 | 480 |
| 2009-08-27 | 498 | 498 | 476 | 481 | 6,400 | 481 |
| 2009-08-26 | 500 | 500 | 486 | 493 | 8,700 | 493 |
| 2009-08-25 | 500 | 500 | 480 | 488 | 20,400 | 488 |
| 2009-08-24 | 480 | 489 | 479 | 489 | 12,900 | 489 |
| 2009-08-21 | 479 | 479 | 470 | 473 | 8,200 | 473 |
| 2009-08-20 | 474 | 480 | 474 | 478 | 14,400 | 478 |
| 2009-08-19 | 478 | 480 | 472 | 472 | 3,800 | 472 |
| 2009-08-18 | 476 | 479 | 474 | 475 | 4,000 | 475 |
| 2009-08-17 | 485 | 486 | 475 | 475 | 8,900 | 475 |
| 2009-08-14 | 485 | 489 | 482 | 486 | 8,400 | 486 |
| 2009-08-13 | 485 | 489 | 474 | 489 | 3,800 | 489 |
| 2009-08-12 | 488 | 488 | 480 | 480 | 7,900 | 480 |
| 2009-08-11 | 490 | 490 | 482 | 489 | 3,400 | 489 |
| 2009-08-10 | 495 | 495 | 485 | 489 | 3,000 | 489 |
| 2009-08-07 | 478 | 482 | 470 | 475 | 7,000 | 475 |
| 2009-08-06 | 485 | 485 | 475 | 478 | 4,500 | 478 |
| 2009-08-05 | 487 | 488 | 481 | 487 | 5,600 | 487 |
| 2009-08-04 | 487 | 487 | 475 | 475 | 4,400 | 475 |
| 2009-08-03 | 482 | 486 | 470 | 477 | 6,500 | 477 |
| 2009-07-31 | 473 | 478 | 473 | 476 | 4,200 | 476 |
| 2009-07-30 | 481 | 488 | 450 | 480 | 15,000 | 480 |
| 2009-07-29 | 497 | 497 | 486 | 488 | 3,600 | 488 |
| 2009-07-28 | 488 | 497 | 480 | 497 | 3,200 | 497 |
| 2009-07-27 | 483 | 495 | 480 | 492 | 4,200 | 492 |
| 2009-07-24 | 500 | 500 | 478 | 478 | 19,400 | 478 |
| 2009-07-23 | 483 | 490 | 479 | 490 | 12,100 | 490 |
| 2009-07-22 | 480 | 481 | 476 | 479 | 4,900 | 479 |
| 2009-07-21 | 482 | 482 | 475 | 475 | 4,800 | 475 |
| 2009-07-17 | 480 | 480 | 472 | 472 | 5,100 | 472 |
| 2009-07-16 | 480 | 480 | 466 | 478 | 3,100 | 478 |
| 2009-07-15 | 468 | 483 | 462 | 464 | 5,100 | 464 |
| 2009-07-14 | 459 | 487 | 459 | 467 | 6,700 | 467 |
| 2009-07-13 | 455 | 475 | 455 | 465 | 4,800 | 465 |
| 2009-07-10 | 450 | 475 | 450 | 468 | 7,100 | 468 |
| 2009-07-09 | 460 | 468 | 456 | 456 | 6,700 | 456 |
| 2009-07-08 | 470 | 472 | 465 | 465 | 5,900 | 465 |
| 2009-07-07 | 473 | 483 | 473 | 483 | 3,200 | 483 |
| 2009-07-06 | 480 | 480 | 470 | 473 | 4,500 | 473 |
| 2009-07-03 | 481 | 481 | 471 | 473 | 5,600 | 473 |
| 2009-07-02 | 480 | 490 | 478 | 486 | 4,300 | 486 |
| 2009-07-01 | 488 | 498 | 477 | 480 | 6,200 | 480 |
| 2009-06-30 | 482 | 488 | 477 | 488 | 4,400 | 488 |
| 2009-06-29 | 498 | 498 | 484 | 484 | 2,400 | 484 |
| 2009-06-26 | 508 | 509 | 498 | 499 | 7,000 | 499 |
| 2009-06-25 | 487 | 494 | 487 | 494 | 19,900 | 494 |
| 2009-06-24 | 474 | 474 | 465 | 473 | 10,300 | 473 |
| 2009-06-23 | 468 | 472 | 460 | 460 | 8,200 | 460 |
| 2009-06-22 | 460 | 485 | 460 | 478 | 8,000 | 478 |
| 2009-06-19 | 454 | 461 | 454 | 459 | 4,200 | 459 |
| 2009-06-18 | 476 | 476 | 435 | 459 | 15,200 | 459 |
| 2009-06-17 | 474 | 474 | 455 | 461 | 6,300 | 461 |
| 2009-06-16 | 485 | 489 | 460 | 460 | 19,800 | 460 |
| 2009-06-15 | 491 | 493 | 487 | 490 | 6,200 | 490 |
| 2009-06-12 | 487 | 490 | 487 | 488 | 16,500 | 488 |
| 2009-06-11 | 495 | 497 | 486 | 487 | 3,400 | 487 |
| 2009-06-10 | 480 | 492 | 480 | 491 | 8,200 | 491 |
| 2009-06-09 | 496 | 498 | 476 | 480 | 7,100 | 480 |
| 2009-06-08 | 506 | 516 | 500 | 500 | 4,100 | 500 |
| 2009-06-05 | 510 | 513 | 506 | 506 | 4,900 | 506 |
| 2009-06-04 | 500 | 511 | 500 | 511 | 5,100 | 511 |
| 2009-06-03 | 503 | 513 | 501 | 501 | 6,000 | 501 |
| 2009-06-02 | 520 | 522 | 501 | 503 | 11,400 | 503 |
| 2009-06-01 | 513 | 517 | 500 | 512 | 19,800 | 512 |
| 2009-05-29 | 499 | 502 | 499 | 499 | 30,700 | 499 |
| 2009-05-28 | 476 | 488 | 476 | 485 | 24,500 | 485 |
| 2009-05-27 | 474 | 475 | 463 | 463 | 5,800 | 463 |
| 2009-05-26 | 477 | 481 | 464 | 473 | 12,500 | 473 |
| 2009-05-25 | 489 | 489 | 476 | 480 | 19,700 | 480 |
| 2009-05-22 | 466 | 479 | 466 | 479 | 7,200 | 479 |
| 2009-05-21 | 479 | 480 | 469 | 474 | 5,700 | 474 |
| 2009-05-20 | 489 | 490 | 483 | 489 | 3,800 | 489 |
| 2009-05-19 | 466 | 490 | 457 | 490 | 6,000 | 490 |
| 2009-05-18 | 462 | 462 | 456 | 456 | 9,000 | 456 |
| 2009-05-15 | 462 | 469 | 460 | 463 | 4,200 | 463 |
| 2009-05-14 | 470 | 485 | 460 | 460 | 8,100 | 460 |
| 2009-05-13 | 471 | 485 | 471 | 475 | 1,600 | 475 |
| 2009-05-12 | 465 | 483 | 465 | 471 | 2,500 | 471 |
| 2009-05-11 | 469 | 478 | 467 | 470 | 2,300 | 470 |
| 2009-05-08 | 473 | 475 | 465 | 472 | 4,500 | 472 |
| 2009-05-07 | 462 | 479 | 462 | 468 | 5,600 | 468 |
| 2009-05-01 | 474 | 474 | 460 | 460 | 5,200 | 460 |
| 2009-04-30 | 460 | 474 | 459 | 464 | 10,400 | 464 |
| 2009-04-28 | 477 | 485 | 451 | 455 | 12,300 | 455 |
| 2009-04-27 | 486 | 491 | 477 | 481 | 7,300 | 481 |
| 2009-04-24 | 515 | 517 | 485 | 491 | 15,200 | 491 |
| 2009-04-23 | 479 | 500 | 460 | 500 | 11,700 | 500 |
| 2009-04-22 | 491 | 491 | 470 | 477 | 8,100 | 477 |
| 2009-04-21 | 485 | 490 | 480 | 490 | 6,600 | 490 |
| 2009-04-20 | 516 | 517 | 494 | 510 | 1,800 | 510 |
| 2009-04-17 | 519 | 520 | 482 | 519 | 6,500 | 519 |
| 2009-04-16 | 478 | 508 | 474 | 502 | 5,500 | 502 |
| 2009-04-15 | 465 | 470 | 465 | 466 | 2,000 | 466 |
| 2009-04-14 | 500 | 500 | 452 | 461 | 22,800 | 461 |
| 2009-04-13 | 505 | 519 | 500 | 500 | 3,600 | 500 |
| 2009-04-10 | 530 | 530 | 505 | 505 | 2,800 | 505 |
| 2009-04-09 | 501 | 530 | 500 | 530 | 6,400 | 530 |
| 2009-04-08 | 510 | 520 | 500 | 502 | 5,800 | 502 |
| 2009-04-07 | 519 | 530 | 510 | 519 | 5,900 | 519 |
| 2009-04-06 | 555 | 555 | 510 | 526 | 7,900 | 526 |
| 2009-04-03 | 576 | 576 | 549 | 562 | 4,600 | 562 |
| 2009-04-02 | 564 | 579 | 544 | 579 | 8,600 | 579 |
| 2009-04-01 | 564 | 565 | 554 | 565 | 2,700 | 565 |
| 2009-03-31 | 570 | 570 | 541 | 547 | 4,200 | 547 |
| 2009-03-30 | 578 | 589 | 561 | 573 | 11,000 | 573 |
| 2009-03-27 | 562 | 574 | 562 | 562 | 18,800 | 562 |
| 2009-03-26 | 540 | 548 | 540 | 546 | 9,000 | 546 |
| 2009-03-25 | 515 | 525 | 515 | 525 | 21,700 | 525 |
| 2009-03-24 | 485 | 500 | 480 | 500 | 16,200 | 500 |
| 2009-03-23 | 480 | 481 | 470 | 475 | 9,400 | 475 |
| 2009-03-19 | 460 | 461 | 450 | 460 | 4,200 | 460 |
| 2009-03-18 | 460 | 465 | 445 | 449 | 12,100 | 449 |
| 2009-03-17 | 478 | 481 | 469 | 474 | 8,100 | 474 |
| 2009-03-16 | 475 | 486 | 475 | 478 | 10,000 | 478 |
| 2009-03-13 | 475 | 475 | 445 | 445 | 32,100 | 445 |
| 2009-03-12 | 471 | 471 | 439 | 446 | 4,500 | 446 |
| 2009-03-11 | 460 | 460 | 450 | 451 | 3,600 | 451 |
| 2009-03-10 | 448 | 450 | 447 | 450 | 4,900 | 450 |
| 2009-03-09 | 447 | 453 | 435 | 447 | 5,400 | 447 |
| 2009-03-06 | 451 | 451 | 434 | 447 | 8,200 | 447 |
| 2009-03-05 | 419 | 450 | 419 | 446 | 11,400 | 446 |
| 2009-03-04 | 404 | 414 | 404 | 414 | 4,400 | 414 |
| 2009-03-03 | 404 | 412 | 402 | 405 | 6,200 | 405 |
| 2009-03-02 | 440 | 440 | 401 | 409 | 10,300 | 409 |
| 2009-02-27 | 440 | 444 | 430 | 435 | 7,200 | 435 |
| 2009-02-26 | 440 | 440 | 423 | 423 | 2,100 | 423 |
| 2009-02-25 | 451 | 458 | 417 | 438 | 25,200 | 438 |
| 2009-02-24 | 403 | 439 | 402 | 438 | 5,800 | 438 |
| 2009-02-23 | 411 | 411 | 402 | 404 | 3,700 | 404 |
| 2009-02-20 | 413 | 421 | 413 | 416 | 5,300 | 416 |
| 2009-02-19 | 415 | 417 | 411 | 414 | 5,400 | 414 |
| 2009-02-18 | 410 | 425 | 410 | 425 | 1,700 | 425 |
| 2009-02-17 | 429 | 429 | 415 | 419 | 1,900 | 419 |
| 2009-02-16 | 425 | 429 | 418 | 429 | 9,900 | 429 |
| 2009-02-13 | 407 | 418 | 406 | 415 | 6,900 | 415 |
| 2009-02-12 | 410 | 413 | 410 | 411 | 10,200 | 411 |
| 2009-02-10 | 418 | 418 | 410 | 410 | 2,800 | 410 |
| 2009-02-09 | 401 | 405 | 400 | 405 | 4,400 | 405 |
| 2009-02-06 | 414 | 416 | 408 | 408 | 3,300 | 408 |
| 2009-02-05 | 420 | 420 | 409 | 419 | 7,700 | 419 |
| 2009-02-04 | 404 | 420 | 402 | 410 | 7,300 | 410 |
| 2009-02-03 | 403 | 425 | 403 | 409 | 4,600 | 409 |
| 2009-02-02 | 419 | 420 | 402 | 408 | 3,700 | 408 |
| 2009-01-30 | 421 | 426 | 410 | 418 | 4,900 | 418 |
| 2009-01-29 | 433 | 433 | 415 | 421 | 6,700 | 421 |
| 2009-01-28 | 431 | 436 | 420 | 431 | 3,300 | 431 |
| 2009-01-27 | 414 | 431 | 414 | 431 | 8,100 | 431 |
| 2009-01-26 | 425 | 430 | 409 | 419 | 6,400 | 419 |
| 2009-01-23 | 438 | 438 | 424 | 434 | 21,000 | 434 |
| 2009-01-22 | 414 | 427 | 411 | 426 | 9,500 | 426 |
| 2009-01-21 | 420 | 434 | 412 | 434 | 6,000 | 434 |
| 2009-01-20 | 422 | 435 | 417 | 435 | 4,600 | 435 |
| 2009-01-19 | 431 | 435 | 431 | 432 | 2,400 | 432 |
| 2009-01-16 | 400 | 431 | 400 | 431 | 8,800 | 431 |
| 2009-01-15 | 418 | 420 | 399 | 402 | 18,900 | 402 |
| 2009-01-14 | 420 | 423 | 410 | 423 | 4,600 | 423 |
| 2009-01-13 | 442 | 442 | 420 | 420 | 13,800 | 420 |
| 2009-01-09 | 476 | 476 | 454 | 463 | 4,700 | 463 |
| 2009-01-08 | 479 | 479 | 463 | 473 | 4,000 | 473 |
| 2009-01-07 | 478 | 479 | 470 | 474 | 8,600 | 474 |
| 2009-01-06 | 463 | 476 | 460 | 476 | 3,000 | 476 |
| 2009-01-05 | 486 | 486 | 461 | 463 | 1,500 | 463 |
分割・併合履歴 ： [1988-05-27]1株→1.05株