5942 日本フイルコン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 509 | 510 | 503 | 509 | 11,600 | 509 |
| 2015-12-29 | 498 | 508 | 495 | 507 | 15,900 | 507 |
| 2015-12-28 | 503 | 513 | 498 | 501 | 19,100 | 501 |
| 2015-12-25 | 497 | 504 | 484 | 496 | 46,700 | 496 |
| 2015-12-24 | 510 | 510 | 500 | 503 | 29,400 | 503 |
| 2015-12-22 | 509 | 509 | 503 | 505 | 20,300 | 505 |
| 2015-12-21 | 514 | 514 | 498 | 507 | 25,400 | 507 |
| 2015-12-18 | 506 | 512 | 504 | 507 | 21,800 | 507 |
| 2015-12-17 | 511 | 517 | 506 | 512 | 21,900 | 512 |
| 2015-12-16 | 503 | 509 | 501 | 506 | 19,700 | 506 |
| 2015-12-15 | 504 | 508 | 500 | 500 | 12,600 | 500 |
| 2015-12-14 | 497 | 510 | 497 | 506 | 26,600 | 506 |
| 2015-12-11 | 505 | 518 | 505 | 517 | 33,000 | 517 |
| 2015-12-10 | 518 | 518 | 511 | 511 | 22,200 | 511 |
| 2015-12-09 | 525 | 525 | 512 | 519 | 30,700 | 519 |
| 2015-12-08 | 530 | 530 | 518 | 525 | 21,300 | 525 |
| 2015-12-07 | 525 | 530 | 524 | 528 | 29,000 | 528 |
| 2015-12-04 | 528 | 528 | 510 | 526 | 32,700 | 526 |
| 2015-12-03 | 530 | 530 | 525 | 527 | 27,700 | 527 |
| 2015-12-02 | 522 | 530 | 521 | 530 | 44,700 | 530 |
| 2015-12-01 | 526 | 526 | 516 | 522 | 59,800 | 522 |
| 2015-11-30 | 523 | 527 | 522 | 526 | 30,400 | 526 |
| 2015-11-27 | 516 | 523 | 515 | 523 | 42,500 | 523 |
| 2015-11-26 | 511 | 521 | 509 | 517 | 167,100 | 517 |
| 2015-11-25 | 531 | 534 | 523 | 523 | 148,300 | 523 |
| 2015-11-24 | 535 | 538 | 534 | 537 | 66,800 | 537 |
| 2015-11-20 | 530 | 535 | 530 | 535 | 54,400 | 535 |
| 2015-11-19 | 533 | 534 | 530 | 531 | 64,900 | 531 |
| 2015-11-18 | 540 | 542 | 530 | 530 | 77,900 | 530 |
| 2015-11-17 | 541 | 544 | 538 | 541 | 58,700 | 541 |
| 2015-11-16 | 545 | 545 | 540 | 540 | 45,100 | 540 |
| 2015-11-13 | 551 | 551 | 546 | 548 | 37,300 | 548 |
| 2015-11-12 | 551 | 552 | 547 | 552 | 38,300 | 552 |
| 2015-11-11 | 547 | 551 | 546 | 550 | 34,400 | 550 |
| 2015-11-10 | 544 | 546 | 542 | 544 | 30,900 | 544 |
| 2015-11-09 | 536 | 542 | 536 | 542 | 50,900 | 542 |
| 2015-11-06 | 531 | 535 | 531 | 534 | 26,100 | 534 |
| 2015-11-05 | 533 | 535 | 529 | 533 | 24,900 | 533 |
| 2015-11-04 | 538 | 538 | 531 | 532 | 43,100 | 532 |
| 2015-11-02 | 531 | 535 | 526 | 533 | 69,500 | 533 |
| 2015-10-30 | 534 | 540 | 534 | 536 | 48,800 | 536 |
| 2015-10-29 | 534 | 538 | 534 | 536 | 24,200 | 536 |
| 2015-10-28 | 536 | 537 | 533 | 534 | 32,900 | 534 |
| 2015-10-27 | 536 | 538 | 531 | 532 | 27,500 | 532 |
| 2015-10-26 | 527 | 534 | 525 | 534 | 39,600 | 534 |
| 2015-10-23 | 521 | 526 | 521 | 524 | 29,000 | 524 |
| 2015-10-22 | 513 | 523 | 513 | 518 | 26,200 | 518 |
| 2015-10-21 | 509 | 521 | 506 | 520 | 52,800 | 520 |
| 2015-10-20 | 510 | 510 | 500 | 503 | 20,300 | 503 |
| 2015-10-19 | 509 | 509 | 505 | 507 | 11,700 | 507 |
| 2015-10-16 | 509 | 510 | 507 | 509 | 10,500 | 509 |
| 2015-10-15 | 499 | 511 | 499 | 506 | 15,400 | 506 |
| 2015-10-14 | 510 | 510 | 499 | 502 | 24,200 | 502 |
| 2015-10-13 | 501 | 511 | 501 | 510 | 30,000 | 510 |
| 2015-10-09 | 500 | 503 | 496 | 501 | 23,100 | 501 |
| 2015-10-08 | 494 | 496 | 492 | 495 | 17,600 | 495 |
| 2015-10-07 | 495 | 495 | 488 | 494 | 21,200 | 494 |
| 2015-10-06 | 490 | 490 | 487 | 489 | 26,400 | 489 |
| 2015-10-05 | 485 | 488 | 482 | 485 | 34,000 | 485 |
| 2015-10-02 | 474 | 485 | 470 | 479 | 105,800 | 479 |
| 2015-10-01 | 489 | 510 | 486 | 508 | 66,000 | 508 |
| 2015-09-30 | 471 | 483 | 471 | 481 | 26,400 | 481 |
| 2015-09-29 | 478 | 479 | 471 | 471 | 26,700 | 471 |
| 2015-09-28 | 482 | 482 | 472 | 478 | 30,500 | 478 |
| 2015-09-25 | 460 | 469 | 452 | 466 | 38,800 | 466 |
| 2015-09-24 | 467 | 472 | 461 | 461 | 30,800 | 461 |
| 2015-09-18 | 479 | 479 | 465 | 466 | 16,600 | 466 |
| 2015-09-17 | 478 | 478 | 467 | 474 | 19,200 | 474 |
| 2015-09-16 | 471 | 473 | 465 | 467 | 11,100 | 467 |
| 2015-09-15 | 479 | 479 | 464 | 466 | 29,300 | 466 |
| 2015-09-14 | 485 | 485 | 475 | 475 | 8,700 | 475 |
| 2015-09-11 | 470 | 479 | 465 | 473 | 36,000 | 473 |
| 2015-09-10 | 462 | 465 | 459 | 461 | 10,500 | 461 |
| 2015-09-09 | 454 | 467 | 454 | 466 | 25,000 | 466 |
| 2015-09-08 | 451 | 456 | 445 | 446 | 17,200 | 446 |
| 2015-09-07 | 453 | 458 | 445 | 453 | 25,400 | 453 |
| 2015-09-04 | 484 | 484 | 463 | 463 | 17,500 | 463 |
| 2015-09-03 | 472 | 482 | 472 | 477 | 14,200 | 477 |
| 2015-09-02 | 461 | 490 | 460 | 464 | 21,900 | 464 |
| 2015-09-01 | 485 | 493 | 471 | 471 | 37,200 | 471 |
| 2015-08-31 | 490 | 494 | 484 | 484 | 21,400 | 484 |
| 2015-08-28 | 500 | 501 | 487 | 491 | 27,100 | 491 |
| 2015-08-27 | 482 | 489 | 476 | 477 | 26,800 | 477 |
| 2015-08-26 | 471 | 481 | 458 | 468 | 38,100 | 468 |
| 2015-08-25 | 443 | 475 | 430 | 449 | 53,000 | 449 |
| 2015-08-24 | 491 | 492 | 475 | 475 | 66,600 | 475 |
| 2015-08-21 | 521 | 522 | 511 | 511 | 28,800 | 511 |
| 2015-08-20 | 528 | 528 | 523 | 523 | 17,200 | 523 |
| 2015-08-19 | 528 | 529 | 525 | 525 | 12,700 | 525 |
| 2015-08-18 | 528 | 528 | 524 | 526 | 15,800 | 526 |
| 2015-08-17 | 529 | 529 | 524 | 525 | 10,500 | 525 |
| 2015-08-14 | 524 | 528 | 522 | 523 | 10,400 | 523 |
| 2015-08-13 | 525 | 527 | 522 | 523 | 13,900 | 523 |
| 2015-08-12 | 532 | 534 | 522 | 524 | 19,300 | 524 |
| 2015-08-11 | 540 | 540 | 525 | 526 | 21,000 | 526 |
| 2015-08-10 | 539 | 539 | 523 | 530 | 21,400 | 530 |
| 2015-08-07 | 522 | 524 | 519 | 520 | 16,900 | 520 |
| 2015-08-06 | 527 | 527 | 520 | 520 | 26,100 | 520 |
| 2015-08-05 | 527 | 527 | 522 | 524 | 29,500 | 524 |
| 2015-08-04 | 528 | 528 | 523 | 527 | 23,700 | 527 |
| 2015-08-03 | 528 | 528 | 521 | 527 | 15,000 | 527 |
| 2015-07-31 | 529 | 529 | 518 | 526 | 14,900 | 526 |
| 2015-07-30 | 529 | 529 | 518 | 521 | 26,100 | 521 |
| 2015-07-29 | 526 | 526 | 520 | 523 | 18,100 | 523 |
| 2015-07-28 | 523 | 529 | 522 | 525 | 12,300 | 525 |
| 2015-07-27 | 535 | 535 | 525 | 528 | 16,400 | 528 |
| 2015-07-24 | 531 | 535 | 530 | 534 | 14,000 | 534 |
| 2015-07-23 | 542 | 542 | 536 | 541 | 13,000 | 541 |
| 2015-07-22 | 539 | 542 | 537 | 538 | 11,500 | 538 |
| 2015-07-21 | 543 | 543 | 535 | 537 | 10,200 | 537 |
| 2015-07-17 | 544 | 544 | 537 | 537 | 8,100 | 537 |
| 2015-07-16 | 542 | 543 | 538 | 542 | 10,900 | 542 |
| 2015-07-15 | 544 | 544 | 534 | 542 | 18,600 | 542 |
| 2015-07-14 | 543 | 544 | 535 | 538 | 15,500 | 538 |
| 2015-07-13 | 526 | 534 | 523 | 534 | 7,000 | 534 |
| 2015-07-10 | 516 | 533 | 515 | 517 | 41,900 | 517 |
| 2015-07-09 | 504 | 520 | 502 | 516 | 65,100 | 516 |
| 2015-07-08 | 545 | 552 | 525 | 526 | 54,200 | 526 |
| 2015-07-07 | 548 | 553 | 542 | 545 | 43,600 | 545 |
| 2015-07-06 | 557 | 558 | 543 | 545 | 46,200 | 545 |
| 2015-07-03 | 565 | 567 | 546 | 550 | 91,200 | 550 |
| 2015-07-02 | 594 | 594 | 551 | 565 | 363,400 | 565 |
| 2015-07-01 | 556 | 582 | 550 | 574 | 140,500 | 574 |
| 2015-06-30 | 531 | 547 | 531 | 547 | 31,300 | 547 |
| 2015-06-29 | 530 | 538 | 527 | 533 | 41,300 | 533 |
| 2015-06-26 | 541 | 545 | 536 | 543 | 25,800 | 543 |
| 2015-06-25 | 545 | 552 | 536 | 539 | 40,000 | 539 |
| 2015-06-24 | 553 | 553 | 546 | 550 | 19,900 | 550 |
| 2015-06-23 | 550 | 555 | 541 | 547 | 28,400 | 547 |
| 2015-06-22 | 540 | 551 | 536 | 545 | 32,600 | 545 |
| 2015-06-19 | 540 | 540 | 535 | 538 | 11,600 | 538 |
| 2015-06-18 | 535 | 540 | 532 | 534 | 12,900 | 534 |
| 2015-06-17 | 543 | 545 | 527 | 533 | 37,000 | 533 |
| 2015-06-16 | 535 | 538 | 530 | 534 | 22,100 | 534 |
| 2015-06-15 | 530 | 537 | 530 | 535 | 33,900 | 535 |
| 2015-06-12 | 521 | 529 | 517 | 527 | 51,800 | 527 |
| 2015-06-11 | 516 | 524 | 516 | 521 | 21,100 | 521 |
| 2015-06-10 | 517 | 522 | 516 | 516 | 17,300 | 516 |
| 2015-06-09 | 524 | 527 | 517 | 517 | 24,500 | 517 |
| 2015-06-08 | 526 | 528 | 523 | 523 | 24,800 | 523 |
| 2015-06-05 | 524 | 525 | 521 | 522 | 16,300 | 522 |
| 2015-06-04 | 525 | 526 | 520 | 520 | 14,800 | 520 |
| 2015-06-03 | 524 | 527 | 518 | 520 | 23,600 | 520 |
| 2015-06-02 | 523 | 524 | 518 | 523 | 9,200 | 523 |
| 2015-06-01 | 521 | 523 | 517 | 520 | 13,300 | 520 |
| 2015-05-29 | 520 | 520 | 515 | 519 | 19,900 | 519 |
| 2015-05-28 | 516 | 521 | 512 | 514 | 19,800 | 514 |
| 2015-05-27 | 514 | 517 | 509 | 517 | 18,200 | 517 |
| 2015-05-26 | 520 | 522 | 516 | 516 | 14,000 | 516 |
| 2015-05-25 | 519 | 523 | 518 | 520 | 20,400 | 520 |
| 2015-05-22 | 526 | 526 | 522 | 524 | 9,000 | 524 |
| 2015-05-21 | 520 | 530 | 520 | 526 | 21,000 | 526 |
| 2015-05-20 | 516 | 520 | 516 | 519 | 28,500 | 519 |
| 2015-05-19 | 513 | 514 | 512 | 514 | 14,200 | 514 |
| 2015-05-18 | 514 | 514 | 509 | 511 | 10,800 | 511 |
| 2015-05-15 | 512 | 513 | 506 | 509 | 8,000 | 509 |
| 2015-05-14 | 514 | 514 | 505 | 507 | 15,800 | 507 |
| 2015-05-13 | 510 | 513 | 507 | 510 | 6,400 | 510 |
| 2015-05-12 | 506 | 512 | 506 | 511 | 7,000 | 511 |
| 2015-05-11 | 513 | 516 | 504 | 506 | 28,200 | 506 |
| 2015-05-08 | 506 | 515 | 505 | 513 | 24,100 | 513 |
| 2015-05-07 | 509 | 514 | 507 | 508 | 16,800 | 508 |
| 2015-05-01 | 515 | 515 | 509 | 513 | 17,500 | 513 |
| 2015-04-30 | 511 | 518 | 509 | 518 | 27,300 | 518 |
| 2015-04-28 | 518 | 518 | 510 | 516 | 20,500 | 516 |
| 2015-04-27 | 514 | 518 | 514 | 518 | 6,700 | 518 |
| 2015-04-24 | 511 | 518 | 511 | 513 | 23,900 | 513 |
| 2015-04-23 | 513 | 518 | 512 | 516 | 18,700 | 516 |
| 2015-04-22 | 520 | 521 | 516 | 518 | 14,600 | 518 |
| 2015-04-21 | 510 | 518 | 510 | 518 | 20,900 | 518 |
| 2015-04-20 | 507 | 512 | 505 | 510 | 13,000 | 510 |
| 2015-04-17 | 512 | 516 | 510 | 510 | 16,300 | 510 |
| 2015-04-16 | 515 | 518 | 509 | 512 | 34,400 | 512 |
| 2015-04-15 | 520 | 521 | 514 | 515 | 14,900 | 515 |
| 2015-04-14 | 517 | 519 | 512 | 516 | 21,600 | 516 |
| 2015-04-13 | 525 | 525 | 517 | 517 | 24,700 | 517 |
| 2015-04-10 | 521 | 526 | 520 | 525 | 31,100 | 525 |
| 2015-04-09 | 518 | 521 | 516 | 519 | 17,000 | 519 |
| 2015-04-08 | 530 | 530 | 517 | 517 | 31,500 | 517 |
| 2015-04-07 | 527 | 527 | 517 | 524 | 43,800 | 524 |
| 2015-04-06 | 520 | 535 | 515 | 531 | 41,800 | 531 |
| 2015-04-03 | 550 | 550 | 520 | 528 | 107,200 | 528 |
| 2015-04-02 | 563 | 563 | 526 | 546 | 207,000 | 546 |
| 2015-04-01 | 484 | 500 | 483 | 500 | 28,200 | 500 |
| 2015-03-31 | 486 | 488 | 484 | 486 | 11,400 | 486 |
| 2015-03-30 | 484 | 485 | 483 | 485 | 11,000 | 485 |
| 2015-03-27 | 482 | 490 | 482 | 483 | 8,000 | 483 |
| 2015-03-26 | 487 | 487 | 481 | 481 | 10,000 | 481 |
| 2015-03-25 | 481 | 485 | 481 | 485 | 14,700 | 485 |
| 2015-03-24 | 490 | 490 | 487 | 488 | 14,200 | 488 |
| 2015-03-23 | 487 | 490 | 486 | 489 | 12,000 | 489 |
| 2015-03-20 | 483 | 485 | 482 | 484 | 14,800 | 484 |
| 2015-03-19 | 485 | 485 | 481 | 481 | 8,800 | 481 |
| 2015-03-18 | 485 | 485 | 480 | 485 | 7,700 | 485 |
| 2015-03-17 | 487 | 487 | 480 | 480 | 14,000 | 480 |
| 2015-03-16 | 485 | 485 | 478 | 485 | 9,000 | 485 |
| 2015-03-13 | 482 | 487 | 482 | 485 | 29,500 | 485 |
| 2015-03-12 | 479 | 479 | 475 | 479 | 10,500 | 479 |
| 2015-03-11 | 472 | 477 | 472 | 476 | 7,800 | 476 |
| 2015-03-10 | 477 | 478 | 472 | 473 | 8,000 | 473 |
| 2015-03-09 | 472 | 475 | 472 | 475 | 7,100 | 475 |
| 2015-03-06 | 473 | 477 | 473 | 475 | 5,200 | 475 |
| 2015-03-05 | 476 | 477 | 473 | 473 | 6,700 | 473 |
| 2015-03-04 | 480 | 480 | 471 | 476 | 8,200 | 476 |
| 2015-03-03 | 476 | 477 | 472 | 476 | 8,900 | 476 |
| 2015-03-02 | 476 | 478 | 475 | 476 | 8,700 | 476 |
| 2015-02-27 | 485 | 485 | 476 | 476 | 13,300 | 476 |
| 2015-02-26 | 477 | 484 | 477 | 484 | 8,700 | 484 |
| 2015-02-25 | 481 | 482 | 476 | 478 | 13,100 | 478 |
| 2015-02-24 | 485 | 488 | 482 | 486 | 9,600 | 486 |
| 2015-02-23 | 481 | 489 | 481 | 483 | 17,600 | 483 |
| 2015-02-20 | 479 | 483 | 479 | 483 | 14,100 | 483 |
| 2015-02-19 | 473 | 479 | 473 | 479 | 20,000 | 479 |
| 2015-02-18 | 467 | 476 | 465 | 471 | 19,300 | 471 |
| 2015-02-17 | 465 | 465 | 461 | 465 | 9,900 | 465 |
| 2015-02-16 | 466 | 469 | 461 | 463 | 12,400 | 463 |
| 2015-02-13 | 466 | 468 | 461 | 466 | 19,500 | 466 |
| 2015-02-12 | 464 | 469 | 463 | 466 | 12,200 | 466 |
| 2015-02-10 | 463 | 464 | 461 | 463 | 5,100 | 463 |
| 2015-02-09 | 462 | 463 | 461 | 463 | 9,500 | 463 |
| 2015-02-06 | 468 | 468 | 461 | 462 | 8,000 | 462 |
| 2015-02-05 | 467 | 467 | 462 | 463 | 6,500 | 463 |
| 2015-02-04 | 470 | 470 | 462 | 464 | 11,400 | 464 |
| 2015-02-03 | 467 | 469 | 460 | 460 | 11,000 | 460 |
| 2015-02-02 | 470 | 471 | 467 | 467 | 7,400 | 467 |
| 2015-01-30 | 476 | 476 | 470 | 475 | 7,100 | 475 |
| 2015-01-29 | 475 | 477 | 472 | 476 | 5,600 | 476 |
| 2015-01-28 | 472 | 476 | 467 | 476 | 11,000 | 476 |
| 2015-01-27 | 465 | 471 | 465 | 470 | 6,700 | 470 |
| 2015-01-26 | 463 | 464 | 462 | 464 | 6,100 | 464 |
| 2015-01-23 | 463 | 470 | 463 | 467 | 10,800 | 467 |
| 2015-01-22 | 470 | 470 | 464 | 469 | 8,400 | 469 |
| 2015-01-21 | 464 | 467 | 462 | 466 | 11,900 | 466 |
| 2015-01-20 | 455 | 463 | 452 | 462 | 12,200 | 462 |
| 2015-01-19 | 454 | 454 | 448 | 450 | 11,900 | 450 |
| 2015-01-16 | 460 | 460 | 441 | 448 | 40,800 | 448 |
| 2015-01-15 | 462 | 462 | 457 | 458 | 13,800 | 458 |
| 2015-01-14 | 465 | 465 | 459 | 459 | 15,700 | 459 |
| 2015-01-13 | 471 | 472 | 460 | 463 | 46,400 | 463 |
| 2015-01-09 | 476 | 483 | 471 | 481 | 20,900 | 481 |
| 2015-01-08 | 473 | 476 | 470 | 471 | 14,200 | 471 |
| 2015-01-07 | 473 | 477 | 473 | 473 | 12,800 | 473 |
| 2015-01-06 | 484 | 484 | 473 | 473 | 16,900 | 473 |
| 2015-01-05 | 479 | 488 | 479 | 487 | 10,600 | 487 |
分割・併合履歴 ： [1988-05-27]1株→1.05株