5942 日本フイルコン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	412	412	403	403	2,600	403
2010-12-29	403	411	401	411	5,500	411
2010-12-28	409	409	400	403	2,600	403
2010-12-27	404	410	400	408	9,400	408
2010-12-24	411	411	405	406	30,800	406
2010-12-22	418	419	407	411	37,600	411
2010-12-21	418	419	416	419	10,800	419
2010-12-20	415	418	413	417	9,400	417
2010-12-17	419	419	415	415	6,400	415
2010-12-16	417	419	415	417	6,700	417
2010-12-15	416	418	412	415	6,800	415
2010-12-14	420	422	418	421	6,500	421
2010-12-13	418	423	415	423	8,700	423
2010-12-10	420	423	410	418	39,600	418
2010-12-09	422	423	420	420	5,100	420
2010-12-08	422	422	416	420	6,700	420
2010-12-07	429	429	422	425	8,800	425
2010-12-06	416	425	416	422	6,200	422
2010-12-03	416	416	412	415	3,000	415
2010-12-02	411	416	408	408	7,900	408
2010-12-01	408	414	408	411	5,400	411
2010-11-30	417	425	409	411	19,100	411
2010-11-29	434	439	428	433	9,200	433
2010-11-26	458	459	434	437	41,800	437
2010-11-25	444	459	444	459	53,100	459
2010-11-24	432	433	424	432	27,200	432
2010-11-22	420	432	418	430	9,300	430
2010-11-19	418	418	416	416	7,200	416
2010-11-18	413	414	408	414	9,000	414
2010-11-17	397	413	397	408	5,900	408
2010-11-16	399	403	395	397	23,400	397
2010-11-15	405	409	405	407	3,600	407
2010-11-12	410	410	405	405	3,800	405
2010-11-11	406	410	406	410	8,900	410
2010-11-10	407	414	406	410	6,000	410
2010-11-09	410	414	405	407	6,200	407
2010-11-08	408	414	408	414	4,400	414
2010-11-05	404	410	404	410	8,700	410
2010-11-04	395	399	394	397	3,900	397
2010-11-02	392	392	388	389	3,200	389
2010-11-01	393	394	391	391	5,700	391
2010-10-29	404	405	396	396	8,700	396
2010-10-28	410	410	404	405	10,900	405
2010-10-27	417	417	405	406	11,000	406
2010-10-26	414	418	410	410	6,000	410
2010-10-25	414	416	411	411	23,500	411
2010-10-22	407	412	404	412	14,300	412
2010-10-21	407	407	402	404	9,600	404
2010-10-20	411	415	404	404	13,900	404
2010-10-19	418	422	417	418	3,700	418
2010-10-18	408	418	408	418	4,600	418
2010-10-15	425	425	410	411	9,000	411
2010-10-14	427	428	424	424	5,100	424
2010-10-13	428	428	426	426	3,700	426
2010-10-12	436	437	428	428	8,500	428
2010-10-08	434	443	434	436	6,100	436
2010-10-07	435	443	435	442	5,000	442
2010-10-06	440	443	435	435	8,800	435
2010-10-05	433	451	431	450	6,100	450
2010-10-04	450	450	433	433	5,000	433
2010-10-01	452	454	443	445	7,800	445
2010-09-30	470	476	449	452	9,000	452
2010-09-29	459	470	459	470	6,800	470
2010-09-28	452	459	440	459	6,000	459
2010-09-27	434	450	434	450	11,800	450
2010-09-24	460	460	449	450	17,300	450
2010-09-22	450	453	446	453	11,300	453
2010-09-21	444	445	443	443	3,900	443
2010-09-17	444	444	431	439	6,100	439
2010-09-16	433	440	433	438	2,200	438
2010-09-15	433	440	430	432	8,300	432
2010-09-14	430	432	429	431	5,300	431
2010-09-13	444	444	428	430	10,700	430
2010-09-10	454	454	436	444	24,200	444
2010-09-09	431	442	431	438	3,200	438
2010-09-08	432	440	426	431	4,900	431
2010-09-07	438	449	438	440	1,900	440
2010-09-06	421	446	421	446	4,600	446
2010-09-03	418	426	418	426	4,100	426
2010-09-02	429	429	418	420	10,500	420
2010-09-01	434	434	428	428	8,400	428
2010-08-31	460	460	434	434	6,300	434
2010-08-30	461	470	454	461	8,300	461
2010-08-27	441	459	435	459	6,600	459
2010-08-26	442	445	438	445	2,700	445
2010-08-25	460	460	441	449	19,400	449
2010-08-24	463	466	454	466	17,100	466
2010-08-23	462	463	459	463	7,400	463
2010-08-20	464	464	454	454	4,400	454
2010-08-19	460	465	460	465	4,400	465
2010-08-18	460	463	452	460	5,500	460
2010-08-17	445	453	443	452	2,900	452
2010-08-16	436	444	436	441	3,100	441
2010-08-13	440	440	431	436	3,500	436
2010-08-12	429	441	427	435	4,800	435
2010-08-11	445	446	432	432	5,600	432
2010-08-10	464	464	446	453	4,000	453
2010-08-09	460	471	458	461	5,900	461
2010-08-06	466	470	455	465	9,300	465
2010-08-05	448	466	448	466	7,900	466
2010-08-04	460	460	440	446	6,700	446
2010-08-03	462	470	449	466	5,100	466
2010-08-02	438	462	438	462	2,600	462
2010-07-30	451	451	435	440	8,000	440
2010-07-29	457	465	456	458	4,500	458
2010-07-28	471	471	458	465	4,300	465
2010-07-27	463	466	457	466	1,900	466
2010-07-26	461	466	452	463	1,600	463
2010-07-23	471	471	450	461	18,600	461
2010-07-22	447	459	443	458	10,400	458
2010-07-21	445	445	439	439	4,100	439
2010-07-20	432	440	430	440	1,200	440
2010-07-16	433	435	430	432	3,600	432
2010-07-15	441	443	438	438	4,900	438
2010-07-14	450	450	440	444	2,800	444
2010-07-13	443	447	436	436	5,000	436
2010-07-12	447	448	443	445	1,600	445
2010-07-09	443	452	439	446	4,000	446
2010-07-08	452	452	437	443	6,600	443
2010-07-07	447	451	440	445	5,300	445
2010-07-06	443	453	440	453	4,100	453
2010-07-05	428	451	425	451	4,900	451
2010-07-02	430	430	427	428	8,700	428
2010-07-01	438	446	435	445	2,600	445
2010-06-30	449	450	438	438	4,400	438
2010-06-29	450	458	445	449	3,200	449
2010-06-28	449	457	448	450	4,700	450
2010-06-25	477	477	450	451	22,500	451
2010-06-24	460	474	453	474	10,800	474
2010-06-23	451	451	442	446	5,400	446
2010-06-22	452	455	440	455	3,800	455
2010-06-21	443	469	440	451	6,400	451
2010-06-18	450	467	449	449	3,100	449
2010-06-17	470	470	452	452	2,400	452
2010-06-16	465	465	459	465	3,800	465
2010-06-15	430	449	429	449	2,600	449
2010-06-14	431	438	431	433	700	433
2010-06-11	436	436	427	431	18,400	431
2010-06-10	430	437	428	428	6,900	428
2010-06-09	447	447	432	435	1,900	435
2010-06-08	432	446	432	439	3,300	439
2010-06-07	442	446	440	440	4,100	440
2010-06-04	455	458	454	458	1,500	458
2010-06-03	450	457	447	447	3,800	447
2010-06-02	440	445	440	443	2,400	443
2010-06-01	440	454	440	449	2,100	449
2010-05-31	430	446	430	446	5,400	446
2010-05-28	450	450	426	434	9,100	434
2010-05-27	455	455	441	443	8,700	443
2010-05-26	475	477	458	458	8,300	458
2010-05-25	484	485	470	476	60,600	476
2010-05-24	449	470	444	470	12,700	470
2010-05-21	452	452	441	441	11,200	441
2010-05-20	451	460	449	452	5,300	452
2010-05-19	458	465	450	453	9,400	453
2010-05-18	467	482	460	462	5,300	462
2010-05-17	472	472	459	461	9,000	461
2010-05-14	480	490	476	480	5,600	480
2010-05-13	502	502	484	488	3,700	488
2010-05-12	475	504	468	502	5,200	502
2010-05-11	495	508	473	473	9,500	473
2010-05-10	457	494	453	482	5,700	482
2010-05-07	462	468	459	462	10,900	462
2010-05-06	491	493	485	486	13,600	486
2010-04-30	511	532	511	519	2,800	519
2010-04-28	519	519	510	511	14,200	511
2010-04-27	530	534	530	533	17,700	533
2010-04-26	515	534	515	530	16,600	530
2010-04-23	514	515	499	507	26,600	507
2010-04-22	499	514	485	514	21,100	514
2010-04-21	488	498	482	498	15,500	498
2010-04-20	472	477	470	474	4,600	474
2010-04-19	477	477	472	472	5,300	472
2010-04-16	486	487	476	480	6,200	480
2010-04-15	491	499	486	486	9,200	486
2010-04-14	499	499	488	489	9,100	489
2010-04-13	501	504	498	500	11,600	500
2010-04-12	506	509	501	501	8,100	501
2010-04-09	494	500	490	500	20,900	500
2010-04-08	475	494	473	489	15,400	489
2010-04-07	470	482	468	475	16,000	475
2010-04-06	475	480	470	477	10,400	477
2010-04-05	470	470	468	470	8,100	470
2010-04-02	475	475	465	469	10,300	469
2010-04-01	457	464	455	461	9,200	461
2010-03-31	460	464	455	457	11,600	457
2010-03-30	455	463	453	463	12,400	463
2010-03-29	450	455	445	449	4,200	449
2010-03-26	448	448	439	445	14,200	445
2010-03-25	453	458	434	435	46,300	435
2010-03-24	439	440	435	440	22,600	440
2010-03-23	429	432	428	431	7,900	431
2010-03-19	430	431	423	428	13,700	428
2010-03-18	421	430	420	420	8,000	420
2010-03-17	426	426	418	420	7,700	420
2010-03-16	424	424	420	421	5,400	421
2010-03-15	410	426	409	423	17,900	423
2010-03-12	407	411	406	407	27,300	407
2010-03-11	420	420	405	405	33,000	405
2010-03-10	416	416	412	412	5,500	412
2010-03-09	421	422	415	416	4,700	416
2010-03-08	434	434	421	421	4,600	421
2010-03-05	423	433	423	430	5,200	430
2010-03-04	428	428	406	406	6,600	406
2010-03-03	415	424	415	421	4,300	421
2010-03-02	414	421	414	415	2,400	415
2010-03-01	417	420	414	420	3,900	420
2010-02-26	417	422	417	420	5,500	420
2010-02-25	438	438	417	425	20,900	425
2010-02-24	428	443	422	426	10,300	426
2010-02-23	442	442	427	428	3,900	428
2010-02-22	411	433	409	428	9,500	428
2010-02-19	434	434	410	410	6,800	410
2010-02-18	426	439	422	426	5,100	426
2010-02-17	417	434	417	422	7,500	422
2010-02-16	413	414	412	412	2,000	412
2010-02-15	416	418	405	408	4,100	408
2010-02-12	407	415	402	408	7,700	408
2010-02-10	416	416	407	407	6,400	407
2010-02-09	420	433	404	412	8,700	412
2010-02-08	430	430	421	421	6,500	421
2010-02-05	440	440	430	430	7,300	430
2010-02-04	444	448	436	439	4,600	439
2010-02-03	440	447	436	436	5,200	436
2010-02-02	435	444	431	432	8,300	432
2010-02-01	444	444	430	442	14,500	442
2010-01-29	456	456	444	446	12,100	446
2010-01-28	459	459	453	456	5,300	456
2010-01-27	456	467	454	454	8,000	454
2010-01-26	460	474	455	455	9,900	455
2010-01-25	463	466	454	460	33,700	460
2010-01-22	473	473	458	471	20,900	471
2010-01-21	471	477	469	473	16,500	473
2010-01-20	478	478	474	477	4,200	477
2010-01-19	482	482	473	475	10,800	475
2010-01-18	471	485	471	479	7,700	479
2010-01-15	480	481	478	479	12,600	479
2010-01-14	481	488	478	480	3,600	480
2010-01-13	477	490	477	489	3,400	489
2010-01-12	471	488	471	485	5,200	485
2010-01-08	480	491	476	476	5,600	476
2010-01-07	478	481	473	480	2,200	480
2010-01-06	479	480	472	476	4,900	476
2010-01-05	484	484	470	473	3,900	473
2010-01-04	453	470	453	470	5,300	470

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