5942 日本フイルコン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	485	489	475	479	15,900	479
2014-12-29	484	491	479	490	18,300	490
2014-12-26	466	482	465	480	17,200	480
2014-12-25	466	471	466	466	27,400	466
2014-12-24	471	477	471	472	25,700	472
2014-12-22	471	474	467	470	13,300	470
2014-12-19	474	474	466	470	17,000	470
2014-12-18	476	476	465	467	11,100	467
2014-12-17	463	469	463	463	12,600	463
2014-12-16	475	475	461	463	30,700	463
2014-12-15	478	483	477	477	9,900	477
2014-12-12	475	482	475	478	28,600	478
2014-12-11	480	483	477	477	19,100	477
2014-12-10	493	493	485	486	28,300	486
2014-12-09	498	498	493	493	5,300	493
2014-12-08	505	507	495	500	16,400	500
2014-12-05	495	502	495	502	15,700	502
2014-12-04	492	495	491	495	17,900	495
2014-12-03	496	496	491	492	19,700	492
2014-12-02	498	498	495	496	18,400	496
2014-12-01	500	503	499	499	15,500	499
2014-11-28	502	504	502	503	13,700	503
2014-11-27	500	503	498	502	27,600	502
2014-11-26	507	511	493	503	121,700	503
2014-11-25	525	528	520	520	90,700	520
2014-11-21	528	532	523	530	35,200	530
2014-11-20	535	535	525	529	38,400	529
2014-11-19	532	535	531	532	17,100	532
2014-11-18	527	534	527	530	24,400	530
2014-11-17	534	534	527	527	29,700	527
2014-11-14	535	535	530	533	20,300	533
2014-11-13	530	530	526	528	14,100	528
2014-11-12	532	535	526	526	30,300	526
2014-11-11	530	533	524	531	28,800	531
2014-11-10	519	532	517	530	35,400	530
2014-11-07	518	518	510	513	21,600	513
2014-11-06	518	518	510	512	25,700	512
2014-11-05	510	518	510	512	47,600	512
2014-11-04	524	524	506	506	57,300	506
2014-10-31	498	505	498	504	37,200	504
2014-10-30	499	503	495	498	40,300	498
2014-10-29	499	500	497	500	22,000	500
2014-10-28	495	499	493	496	17,900	496
2014-10-27	496	501	496	498	18,200	498
2014-10-24	495	497	492	495	25,400	495
2014-10-23	501	502	498	499	19,100	499
2014-10-22	497	500	480	500	23,600	500
2014-10-21	504	504	486	489	25,400	489
2014-10-20	476	500	473	499	51,900	499
2014-10-17	489	489	473	473	29,000	473
2014-10-16	485	487	481	481	19,100	481
2014-10-15	495	495	486	490	22,300	490
2014-10-14	493	493	480	483	30,600	483
2014-10-10	487	492	485	486	23,600	486
2014-10-09	504	505	491	491	21,700	491
2014-10-08	488	500	486	497	36,500	497
2014-10-07	500	503	498	498	40,600	498
2014-10-06	500	506	498	505	38,600	505
2014-10-03	494	495	485	487	34,700	487
2014-10-02	490	490	483	486	78,100	486
2014-10-01	488	488	480	482	26,900	482
2014-09-30	479	484	478	480	20,400	480
2014-09-29	480	484	478	479	19,900	479
2014-09-26	478	486	472	472	48,000	472
2014-09-25	471	478	471	478	20,000	478
2014-09-24	478	478	470	475	19,800	475
2014-09-22	466	472	466	472	17,700	472
2014-09-19	464	474	464	472	22,200	472
2014-09-18	465	465	460	464	19,700	464
2014-09-17	462	466	462	464	7,800	464
2014-09-16	462	466	460	462	11,100	462
2014-09-12	462	466	458	462	38,000	462
2014-09-11	474	476	463	465	18,900	465
2014-09-10	464	476	463	474	12,800	474
2014-09-09	471	471	463	464	7,900	464
2014-09-08	467	472	462	469	14,700	469
2014-09-05	467	467	459	459	7,900	459
2014-09-04	469	469	457	459	17,400	459
2014-09-03	469	469	463	467	9,200	467
2014-09-02	459	482	457	467	47,900	467
2014-09-01	457	458	452	457	10,700	457
2014-08-29	450	458	450	455	14,900	455
2014-08-28	456	458	454	458	9,000	458
2014-08-27	447	458	444	456	15,300	456
2014-08-26	448	454	445	451	10,200	451
2014-08-25	443	450	443	447	21,600	447
2014-08-22	454	454	451	451	12,200	451
2014-08-21	451	454	438	447	18,700	447
2014-08-20	451	454	449	451	11,400	451
2014-08-19	451	451	444	449	11,800	449
2014-08-18	449	455	445	449	11,500	449
2014-08-15	448	448	445	447	5,800	447
2014-08-14	445	447	443	447	5,500	447
2014-08-13	442	444	440	443	8,000	443
2014-08-12	438	442	438	440	8,100	440
2014-08-11	440	442	437	438	7,700	438
2014-08-08	437	439	434	435	8,100	435
2014-08-07	435	441	435	440	6,400	440
2014-08-06	441	445	435	435	15,300	435
2014-08-05	438	440	434	435	16,000	435
2014-08-04	432	440	431	432	14,700	432
2014-08-01	432	437	430	431	30,500	431
2014-07-31	438	441	432	432	36,300	432
2014-07-30	450	450	430	434	50,000	434
2014-07-29	455	456	449	451	14,700	451
2014-07-28	450	456	450	454	12,100	454
2014-07-25	453	457	452	456	22,300	456
2014-07-24	460	462	456	461	13,900	461
2014-07-23	456	460	454	456	13,700	456
2014-07-22	449	457	446	456	15,800	456
2014-07-18	442	450	442	448	9,900	448
2014-07-17	449	450	442	446	15,700	446
2014-07-16	449	457	448	450	10,900	450
2014-07-15	455	455	449	449	14,500	449
2014-07-14	453	456	448	454	18,500	454
2014-07-11	453	459	453	456	5,900	456
2014-07-10	461	463	451	460	21,900	460
2014-07-09	450	461	450	454	32,700	454
2014-07-08	445	458	445	450	34,200	450
2014-07-07	447	451	447	448	16,100	448
2014-07-04	446	448	444	446	16,000	446
2014-07-03	450	450	443	443	31,200	443
2014-07-02	479	479	437	441	116,900	441
2014-07-01	435	438	431	432	11,600	432
2014-06-30	431	440	426	436	14,100	436
2014-06-27	430	430	425	427	11,600	427
2014-06-26	430	431	423	426	18,300	426
2014-06-25	435	437	432	432	25,900	432
2014-06-24	434	440	431	439	23,000	439
2014-06-23	433	435	433	433	25,400	433
2014-06-20	436	437	432	433	9,400	433
2014-06-19	435	435	432	434	11,900	434
2014-06-18	435	435	431	433	9,500	433
2014-06-17	435	435	431	434	8,100	434
2014-06-16	431	435	430	430	12,100	430
2014-06-13	432	433	430	431	21,800	431
2014-06-12	431	434	431	434	3,200	434
2014-06-11	436	440	430	432	8,500	432
2014-06-10	437	438	432	435	3,100	435
2014-06-09	436	436	429	431	6,300	431
2014-06-06	431	439	431	436	7,400	436
2014-06-05	439	439	430	433	3,700	433
2014-06-04	433	433	430	432	2,800	432
2014-06-03	444	444	430	433	4,500	433
2014-06-02	432	440	427	439	7,600	439
2014-05-30	431	432	427	428	4,400	428
2014-05-29	446	446	433	435	3,100	435
2014-05-28	449	449	440	446	10,800	446
2014-05-27	444	446	444	445	27,100	445
2014-05-26	426	433	425	432	13,600	432
2014-05-23	430	430	422	425	21,200	425
2014-05-22	423	424	419	423	12,700	423
2014-05-21	414	420	414	416	6,500	416
2014-05-20	414	415	413	413	7,300	413
2014-05-19	412	418	412	414	9,700	414
2014-05-16	420	420	413	414	12,900	414
2014-05-15	421	425	419	424	7,000	424
2014-05-14	423	429	421	426	4,200	426
2014-05-13	423	425	421	423	3,500	423
2014-05-12	424	425	417	417	5,000	417
2014-05-09	420	425	420	424	3,500	424
2014-05-08	418	430	417	423	7,900	423
2014-05-07	426	427	416	417	10,800	417
2014-05-02	422	426	422	425	1,800	425
2014-05-01	423	426	420	425	5,800	425
2014-04-30	434	434	416	422	8,200	422
2014-04-28	420	422	416	418	6,200	418
2014-04-25	425	425	418	421	19,700	421
2014-04-24	428	430	420	428	7,000	428
2014-04-23	425	425	420	420	4,800	420
2014-04-22	423	424	415	417	9,300	417
2014-04-21	419	420	414	417	4,800	417
2014-04-18	417	417	412	415	2,400	415
2014-04-17	414	416	407	413	2,500	413
2014-04-16	410	411	409	411	4,400	411
2014-04-15	406	411	405	408	6,100	408
2014-04-14	410	412	406	406	3,600	406
2014-04-11	405	410	402	405	10,300	405
2014-04-10	413	418	401	404	22,100	404
2014-04-09	422	422	412	412	15,900	412
2014-04-08	430	439	426	427	12,000	427
2014-04-07	430	433	428	430	5,800	430
2014-04-04	438	438	434	435	6,500	435
2014-04-03	438	440	435	438	9,000	438
2014-04-02	427	446	427	438	29,100	438
2014-04-01	450	451	447	451	9,100	451
2014-03-31	449	449	436	447	7,500	447
2014-03-28	439	445	439	444	11,100	444
2014-03-27	416	441	416	439	12,700	439
2014-03-26	428	438	424	431	9,400	431
2014-03-25	440	441	422	424	37,500	424
2014-03-24	415	430	414	428	14,500	428
2014-03-20	417	425	414	414	17,500	414
2014-03-19	420	423	416	417	13,600	417
2014-03-18	418	422	417	420	4,800	420
2014-03-17	430	432	409	409	17,800	409
2014-03-14	430	442	425	429	38,400	429
2014-03-13	450	452	445	448	6,200	448
2014-03-12	438	453	438	448	15,700	448
2014-03-11	449	451	445	449	5,300	449
2014-03-10	451	451	448	449	4,800	449
2014-03-07	451	453	450	451	7,900	451
2014-03-06	445	453	442	452	12,800	452
2014-03-05	449	452	436	450	13,200	450
2014-03-04	426	446	426	445	5,700	445
2014-03-03	433	450	429	435	5,600	435
2014-02-28	443	443	424	439	16,400	439
2014-02-27	446	449	431	441	11,900	441
2014-02-26	451	454	445	447	11,900	447
2014-02-25	459	460	451	459	38,100	459
2014-02-24	435	450	435	446	19,300	446
2014-02-21	422	439	422	438	18,300	438
2014-02-20	421	427	421	425	15,200	425
2014-02-19	427	427	419	420	4,900	420
2014-02-18	411	425	410	421	14,600	421
2014-02-17	410	419	402	411	10,300	411
2014-02-14	417	419	404	408	16,800	408
2014-02-13	429	431	417	417	6,000	417
2014-02-12	423	426	414	425	14,100	425
2014-02-10	425	426	412	417	10,100	417
2014-02-07	407	415	406	408	13,700	408
2014-02-06	398	405	398	401	11,000	401
2014-02-05	411	414	395	398	20,400	398
2014-02-04	407	408	392	395	41,900	395
2014-02-03	437	439	420	424	24,200	424
2014-01-31	441	442	435	437	16,900	437
2014-01-30	455	455	436	437	31,500	437
2014-01-29	452	467	449	467	13,100	467
2014-01-28	450	459	450	451	19,300	451
2014-01-27	448	455	446	449	37,000	449
2014-01-24	472	476	471	472	41,700	472
2014-01-23	479	485	476	480	25,800	480
2014-01-22	475	479	474	476	26,600	476
2014-01-21	471	473	469	473	19,700	473
2014-01-20	470	473	465	470	28,000	470
2014-01-17	465	473	460	470	45,000	470
2014-01-16	433	500	433	473	269,700	473
2014-01-15	431	435	429	432	35,700	432
2014-01-14	432	444	427	429	86,600	429
2014-01-10	446	458	446	456	44,800	456
2014-01-09	444	448	442	446	36,100	446
2014-01-08	446	446	441	443	15,300	443
2014-01-07	445	446	441	443	27,100	443
2014-01-06	445	448	439	445	29,300	445

分割・併合履歴： [1988-05-27]1株→1.05株