5942 日本フイルコン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	401	404	398	403	3,400	403
2011-12-29	401	401	394	401	2,800	401
2011-12-28	404	404	396	397	7,700	397
2011-12-27	394	404	394	401	1,400	401
2011-12-26	408	408	400	401	3,600	401
2011-12-22	402	405	400	404	28,100	404
2011-12-21	400	401	394	399	13,500	399
2011-12-20	392	395	388	393	14,900	393
2011-12-19	386	390	386	387	6,500	387
2011-12-16	385	394	385	385	6,400	385
2011-12-15	395	395	385	389	9,400	389
2011-12-14	399	401	390	395	9,200	395
2011-12-13	391	399	390	399	7,500	399
2011-12-12	398	399	394	395	4,700	395
2011-12-09	399	399	385	398	30,700	398
2011-12-08	393	394	389	394	4,700	394
2011-12-07	397	397	380	393	11,700	393
2011-12-06	386	395	386	391	15,000	391
2011-12-05	395	395	386	387	5,900	387
2011-12-02	392	396	392	395	8,500	395
2011-12-01	388	392	383	391	12,900	391
2011-11-30	387	392	384	388	16,000	388
2011-11-29	375	388	372	388	28,800	388
2011-11-28	373	378	372	375	41,000	375
2011-11-25	422	422	374	378	162,200	378
2011-11-24	423	427	419	427	47,100	427
2011-11-22	414	422	414	420	21,400	420
2011-11-21	414	415	413	414	5,500	414
2011-11-18	408	411	408	411	8,700	411
2011-11-17	404	413	404	412	5,500	412
2011-11-16	408	412	403	403	13,800	403
2011-11-15	410	414	409	413	10,600	413
2011-11-14	415	416	410	413	2,900	413
2011-11-11	410	414	408	414	8,500	414
2011-11-10	410	411	407	410	8,100	410
2011-11-09	417	417	409	416	9,000	416
2011-11-08	415	418	411	411	7,900	411
2011-11-07	417	420	416	420	3,700	420
2011-11-04	415	417	411	417	4,100	417
2011-11-02	412	413	407	409	8,300	409
2011-11-01	417	422	417	418	4,700	418
2011-10-31	426	430	417	417	8,300	417
2011-10-28	427	430	415	426	17,400	426
2011-10-27	416	427	415	427	4,700	427
2011-10-26	414	431	414	416	6,200	416
2011-10-25	428	428	416	419	20,100	419
2011-10-24	419	428	413	428	7,500	428
2011-10-21	414	414	409	410	7,100	410
2011-10-20	416	416	402	413	7,300	413
2011-10-19	415	420	413	416	12,600	416
2011-10-18	422	423	415	418	4,200	418
2011-10-17	426	427	418	421	4,300	421
2011-10-14	416	422	412	412	3,800	412
2011-10-13	426	435	419	419	4,500	419
2011-10-12	414	426	414	423	5,400	423
2011-10-11	410	422	409	414	9,700	414
2011-10-07	408	415	408	410	5,400	410
2011-10-06	410	410	402	408	5,600	408
2011-10-05	417	417	400	402	16,100	402
2011-10-04	421	422	410	419	11,300	419
2011-10-03	431	431	417	417	12,200	417
2011-09-30	445	447	434	434	8,400	434
2011-09-29	433	438	432	438	14,800	438
2011-09-28	420	437	417	437	14,500	437
2011-09-27	397	410	397	410	5,400	410
2011-09-26	408	408	396	397	5,500	397
2011-09-22	418	418	404	408	23,700	408
2011-09-21	428	437	428	431	19,100	431
2011-09-20	421	427	417	426	6,900	426
2011-09-16	409	420	409	420	8,400	420
2011-09-15	404	408	403	408	4,500	408
2011-09-14	401	403	396	402	4,200	402
2011-09-13	395	406	394	401	5,000	401
2011-09-12	387	397	386	397	2,600	397
2011-09-09	389	405	385	405	21,000	405
2011-09-08	403	403	390	394	1,800	394
2011-09-07	399	399	388	395	6,200	395
2011-09-06	408	408	396	399	10,200	399
2011-09-05	413	413	408	409	2,400	409
2011-09-02	411	415	411	415	4,000	415
2011-09-01	420	420	415	420	3,700	420
2011-08-31	420	420	415	415	5,800	415
2011-08-30	417	420	405	420	9,400	420
2011-08-29	407	415	403	409	9,100	409
2011-08-26	410	410	393	407	7,200	407
2011-08-25	423	425	411	411	28,200	411
2011-08-24	410	421	405	415	34,500	415
2011-08-23	380	398	379	397	18,100	397
2011-08-22	381	381	376	377	8,600	377
2011-08-19	365	377	364	375	6,000	375
2011-08-18	375	376	354	376	13,600	376
2011-08-17	370	370	362	368	7,200	368
2011-08-16	367	367	359	366	8,800	366
2011-08-15	370	370	358	360	6,100	360
2011-08-12	371	371	358	358	11,800	358
2011-08-11	360	363	353	363	11,200	363
2011-08-10	362	370	362	366	9,700	366
2011-08-09	355	360	347	356	21,800	356
2011-08-08	360	368	355	363	9,300	363
2011-08-05	363	370	347	370	25,400	370
2011-08-04	391	391	385	387	5,700	387
2011-08-03	395	395	384	384	8,900	384
2011-08-02	405	406	389	400	11,100	400
2011-08-01	403	418	403	409	8,900	409
2011-07-29	405	409	404	404	20,300	404
2011-07-28	418	419	403	409	10,600	409
2011-07-27	427	427	419	419	10,400	419
2011-07-26	426	432	426	432	4,200	432
2011-07-25	429	436	425	429	25,100	429
2011-07-22	435	446	432	445	13,600	445
2011-07-21	447	447	420	429	30,500	429
2011-07-20	458	458	445	447	15,300	447
2011-07-19	459	460	454	459	8,800	459
2011-07-15	463	464	446	450	13,500	450
2011-07-14	460	470	460	464	25,200	464
2011-07-13	438	470	436	463	36,000	463
2011-07-12	425	430	424	430	12,100	430
2011-07-11	433	438	429	429	31,300	429
2011-07-08	469	469	449	449	49,700	449
2011-07-07	448	496	420	470	154,800	470
2011-07-06	415	425	411	416	47,900	416
2011-07-05	398	405	397	401	6,800	401
2011-07-04	400	401	398	401	4,300	401
2011-07-01	399	399	395	396	6,500	396
2011-06-30	384	394	376	394	9,000	394
2011-06-29	374	375	365	375	6,000	375
2011-06-28	366	370	366	369	2,900	369
2011-06-27	385	385	370	371	8,700	371
2011-06-24	400	400	382	385	22,800	385
2011-06-23	374	390	369	390	15,900	390
2011-06-22	356	371	355	371	20,200	371
2011-06-21	357	357	350	356	8,200	356
2011-06-20	342	357	342	357	5,900	357
2011-06-17	358	360	342	343	6,900	343
2011-06-16	358	358	351	351	2,400	351
2011-06-15	364	364	354	354	6,400	354
2011-06-14	351	360	351	358	4,100	358
2011-06-13	352	353	346	350	7,000	350
2011-06-10	355	368	355	358	21,300	358
2011-06-09	355	360	355	356	1,900	356
2011-06-08	358	358	356	356	2,200	356
2011-06-07	350	353	350	350	5,100	350
2011-06-06	359	360	351	352	6,800	352
2011-06-03	374	374	360	360	8,300	360
2011-06-02	375	375	374	374	5,300	374
2011-06-01	393	393	382	385	1,900	385
2011-05-31	384	391	384	391	3,600	391
2011-05-30	372	389	371	384	4,500	384
2011-05-27	381	384	365	380	4,900	380
2011-05-26	401	401	397	397	2,100	397
2011-05-25	419	419	402	403	35,000	403
2011-05-24	400	418	396	418	13,800	418
2011-05-23	386	393	382	393	4,900	393
2011-05-20	388	388	383	383	4,200	383
2011-05-19	382	385	381	381	1,500	381
2011-05-18	379	384	379	381	3,600	381
2011-05-17	388	388	379	379	5,200	379
2011-05-16	382	384	380	380	3,300	380
2011-05-13	389	389	381	384	7,700	384
2011-05-12	390	395	389	389	3,500	389
2011-05-11	395	398	394	394	4,600	394
2011-05-10	390	396	390	395	4,900	395
2011-05-09	396	396	390	392	3,700	392
2011-05-06	387	395	387	392	3,500	392
2011-05-02	381	391	380	387	9,100	387
2011-04-28	381	389	381	389	3,100	389
2011-04-27	381	383	380	381	2,800	381
2011-04-26	390	390	382	382	5,400	382
2011-04-25	398	399	381	390	29,400	390
2011-04-22	396	407	392	406	16,300	406
2011-04-21	390	390	386	388	7,500	388
2011-04-20	391	391	387	388	11,100	388
2011-04-19	381	387	380	383	10,900	383
2011-04-18	383	385	383	384	7,300	384
2011-04-15	382	385	382	383	5,600	383
2011-04-14	381	388	380	385	12,400	385
2011-04-13	390	391	387	387	12,700	387
2011-04-12	391	395	391	392	3,800	392
2011-04-11	392	396	390	393	10,000	393
2011-04-08	393	396	390	392	8,500	392
2011-04-07	394	411	387	400	4,800	400
2011-04-06	397	397	384	386	3,700	386
2011-04-05	400	400	386	389	2,700	389
2011-04-04	409	415	399	401	4,100	401
2011-04-01	424	424	409	409	3,000	409
2011-03-31	420	424	419	424	5,200	424
2011-03-30	419	420	411	420	8,100	420
2011-03-29	419	419	380	405	10,800	405
2011-03-28	419	420	400	406	22,700	406
2011-03-25	404	411	404	407	24,600	407
2011-03-24	398	398	390	393	9,400	393
2011-03-23	383	383	376	382	6,300	382
2011-03-22	361	394	361	388	12,700	388
2011-03-18	326	349	322	342	12,200	342
2011-03-17	296	322	295	318	20,100	318
2011-03-16	300	319	282	298	25,300	298
2011-03-15	343	347	295	302	17,600	302
2011-03-14	336	358	323	349	15,600	349
2011-03-11	400	406	400	400	42,500	400
2011-03-10	409	409	404	404	7,500	404
2011-03-09	404	411	404	408	6,600	408
2011-03-08	410	415	409	409	8,700	409
2011-03-07	409	417	409	410	8,400	410
2011-03-04	413	415	413	413	4,300	413
2011-03-03	410	415	410	414	2,500	414
2011-03-02	415	418	410	410	8,900	410
2011-03-01	419	425	418	418	5,600	418
2011-02-28	419	422	418	421	6,100	421
2011-02-25	425	425	415	419	21,700	419
2011-02-24	420	421	417	419	10,700	419
2011-02-23	415	422	415	416	8,600	416
2011-02-22	426	426	415	415	13,100	415
2011-02-21	425	426	422	425	4,100	425
2011-02-18	425	425	420	421	5,400	421
2011-02-17	421	424	420	424	8,000	424
2011-02-16	421	421	413	418	9,200	418
2011-02-15	420	422	418	421	3,400	421
2011-02-14	423	423	420	420	2,800	420
2011-02-10	422	423	420	423	4,100	423
2011-02-09	423	425	423	425	1,600	425
2011-02-08	428	428	423	423	8,900	423
2011-02-07	422	425	422	425	4,200	425
2011-02-04	420	425	419	420	9,100	420
2011-02-03	419	419	415	417	4,200	417
2011-02-02	410	420	410	416	15,500	416
2011-02-01	407	411	407	409	5,000	409
2011-01-31	407	411	407	409	7,500	409
2011-01-28	412	412	406	406	8,300	406
2011-01-27	410	419	410	417	5,800	417
2011-01-26	413	413	410	410	3,800	410
2011-01-25	419	419	415	416	24,800	416
2011-01-24	415	420	408	420	14,500	420
2011-01-21	416	417	405	405	13,000	405
2011-01-20	417	417	414	415	3,600	415
2011-01-19	416	418	411	418	7,600	418
2011-01-18	416	416	414	415	2,800	415
2011-01-17	420	420	412	412	4,900	412
2011-01-14	422	422	410	415	30,500	415
2011-01-13	402	406	402	406	6,700	406
2011-01-12	407	407	401	401	8,600	401
2011-01-11	407	407	403	404	5,900	404
2011-01-07	418	418	407	407	4,000	407
2011-01-06	417	417	410	411	2,000	411
2011-01-05	410	417	408	409	10,800	409
2011-01-04	410	410	402	407	6,100	407

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