5942 日本フイルコン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	567	575	565	575	10,300	575
2016-12-29	576	577	568	571	13,900	571
2016-12-28	572	580	572	580	11,000	580
2016-12-27	573	578	566	572	22,300	572
2016-12-26	577	580	574	576	25,300	576
2016-12-22	585	585	578	584	27,400	584
2016-12-21	591	591	584	590	23,800	590
2016-12-20	597	598	590	592	16,400	592
2016-12-19	592	595	591	595	18,600	595
2016-12-16	598	599	592	594	35,600	594
2016-12-15	590	597	589	595	36,300	595
2016-12-14	587	595	586	588	68,300	588
2016-12-13	580	595	580	587	78,100	587
2016-12-12	581	587	577	583	59,000	583
2016-12-09	577	582	577	581	75,100	581
2016-12-08	576	577	570	575	32,300	575
2016-12-07	572	576	568	576	32,000	576
2016-12-06	573	576	570	572	26,300	572
2016-12-05	570	573	566	572	20,000	572
2016-12-02	571	572	568	572	27,700	572
2016-12-01	570	578	569	573	76,400	573
2016-11-30	567	574	563	574	57,300	574
2016-11-29	565	566	559	566	53,600	566
2016-11-28	560	563	553	562	149,700	562
2016-11-25	573	579	568	568	155,600	568
2016-11-24	580	580	577	579	54,500	579
2016-11-22	576	580	575	577	78,700	577
2016-11-21	570	578	570	576	141,300	576
2016-11-18	570	572	568	570	50,000	570
2016-11-17	571	572	566	570	46,500	570
2016-11-16	571	572	568	571	31,700	571
2016-11-15	567	571	566	567	37,700	567
2016-11-14	560	567	560	565	41,100	565
2016-11-11	558	564	555	558	39,600	558
2016-11-10	561	561	551	555	35,200	555
2016-11-09	559	562	531	535	56,600	535
2016-11-08	560	560	554	557	29,400	557
2016-11-07	551	564	551	558	47,200	558
2016-11-04	560	564	556	557	47,300	557
2016-11-02	566	571	560	564	57,200	564
2016-11-01	561	573	561	572	45,900	572
2016-10-31	554	562	552	560	59,400	560
2016-10-28	549	553	548	553	59,800	553
2016-10-27	541	549	539	548	48,900	548
2016-10-26	524	540	524	540	70,500	540
2016-10-25	521	530	518	528	51,800	528
2016-10-24	520	523	518	521	29,800	521
2016-10-21	519	519	516	518	20,900	518
2016-10-20	517	519	515	518	16,600	518
2016-10-19	515	516	513	516	12,000	516
2016-10-17	510	513	509	512	20,300	512
2016-10-13	506	508	503	507	16,500	507
2016-10-12	504	505	502	503	17,400	503
2016-10-11	504	508	502	505	15,400	505
2016-10-07	505	505	501	505	14,100	505
2016-10-06	519	519	501	505	46,200	505
2016-10-05	505	509	503	509	37,000	509
2016-10-04	499	505	497	504	59,000	504
2016-10-03	489	489	486	488	15,200	488
2016-09-30	485	489	482	487	19,100	487
2016-09-29	479	487	478	487	26,300	487
2016-09-28	480	480	475	477	17,000	477
2016-09-27	471	478	467	478	19,300	478
2016-09-26	474	477	465	474	32,600	474
2016-09-23	466	473	466	473	24,200	473
2016-09-21	461	468	459	468	16,200	468
2016-09-20	464	464	458	458	15,500	458
2016-09-16	462	463	452	460	17,300	460
2016-09-15	461	461	455	461	15,600	461
2016-09-14	459	464	459	462	11,100	462
2016-09-13	458	461	455	459	10,500	459
2016-09-12	451	457	451	454	11,700	454
2016-09-09	450	458	448	452	25,300	452
2016-09-08	450	454	448	451	23,100	451
2016-09-07	445	449	440	449	20,000	449
2016-09-06	442	445	441	444	10,200	444
2016-09-05	440	444	439	442	7,800	442
2016-09-02	440	440	435	437	12,700	437
2016-09-01	439	442	438	441	6,700	441
2016-08-31	439	440	436	438	6,700	438
2016-08-30	437	440	436	436	8,600	436
2016-08-29	436	438	434	437	6,500	437
2016-08-26	430	433	428	432	4,400	432
2016-08-25	428	434	428	429	7,400	429
2016-08-24	437	437	428	432	8,700	432
2016-08-23	435	436	432	432	7,400	432
2016-08-22	428	431	425	430	7,700	430
2016-08-19	426	426	423	424	9,600	424
2016-08-18	426	426	422	422	8,000	422
2016-08-17	424	428	423	425	14,300	425
2016-08-16	433	433	425	426	19,800	426
2016-08-15	438	442	434	435	9,900	435
2016-08-12	440	441	436	437	10,900	437
2016-08-10	440	443	437	438	15,900	438
2016-08-09	443	443	441	443	5,400	443
2016-08-08	443	445	441	445	11,600	445
2016-08-05	438	442	438	438	5,900	438
2016-08-04	446	446	440	443	7,100	443
2016-08-03	447	447	432	442	16,100	442
2016-08-02	449	449	442	443	10,300	443
2016-08-01	449	449	440	447	11,000	447
2016-07-29	447	447	440	446	14,000	446
2016-07-28	447	447	437	440	14,000	440
2016-07-27	441	443	435	442	10,000	442
2016-07-26	445	446	431	435	18,400	435
2016-07-25	436	439	436	438	13,700	438
2016-07-22	439	441	434	441	16,600	441
2016-07-21	434	437	432	435	11,600	435
2016-07-20	434	434	430	433	8,200	433
2016-07-19	434	435	422	435	13,000	435
2016-07-15	434	434	428	429	6,300	429
2016-07-14	434	435	431	431	9,300	431
2016-07-13	434	435	431	432	9,300	432
2016-07-12	432	434	425	431	13,500	431
2016-07-11	425	432	422	425	9,500	425
2016-07-08	425	428	417	418	10,600	418
2016-07-07	422	426	421	424	9,900	424
2016-07-06	430	430	420	422	20,500	422
2016-07-05	435	438	430	435	18,900	435
2016-07-04	441	449	433	437	35,700	437
2016-07-01	423	425	415	419	7,200	419
2016-06-30	420	420	412	412	6,100	412
2016-06-29	410	419	410	417	5,800	417
2016-06-28	407	416	406	408	11,700	408
2016-06-27	407	414	406	406	14,500	406
2016-06-24	418	421	391	406	51,200	406
2016-06-23	429	429	419	424	6,800	424
2016-06-22	424	424	416	422	9,400	422
2016-06-21	417	428	416	423	4,100	423
2016-06-20	418	421	415	417	6,300	417
2016-06-17	410	414	408	411	4,700	411
2016-06-16	414	418	407	407	21,200	407
2016-06-15	414	419	414	414	5,700	414
2016-06-14	423	423	412	414	16,800	414
2016-06-13	427	439	422	422	14,900	422
2016-06-10	431	433	425	429	25,700	429
2016-06-09	433	435	431	432	5,700	432
2016-06-08	434	435	434	435	4,400	435
2016-06-07	430	434	430	432	3,700	432
2016-06-06	430	433	428	430	9,100	430
2016-06-03	427	431	426	431	12,700	431
2016-06-02	430	431	428	428	6,800	428
2016-06-01	427	434	427	431	5,100	431
2016-05-31	432	435	427	427	16,500	427
2016-05-30	430	432	428	431	5,800	431
2016-05-27	430	430	427	428	10,400	428
2016-05-26	435	435	432	432	12,200	432
2016-05-25	431	434	430	432	13,600	432
2016-05-24	433	433	429	432	8,900	432
2016-05-23	431	434	430	432	8,700	432
2016-05-20	429	432	428	431	6,800	431
2016-05-19	429	433	425	429	10,700	429
2016-05-18	425	427	424	427	6,900	427
2016-05-17	428	428	424	426	8,800	426
2016-05-16	425	429	423	424	6,000	424
2016-05-13	430	431	424	424	18,900	424
2016-05-12	430	432	429	432	7,600	432
2016-05-11	434	436	427	432	15,800	432
2016-05-10	435	439	432	434	9,500	434
2016-05-09	436	436	429	431	6,900	431
2016-05-06	428	434	424	429	12,600	429
2016-05-02	425	428	424	425	13,700	425
2016-04-28	436	438	430	432	14,500	432
2016-04-27	433	439	430	433	15,000	433
2016-04-26	437	437	420	433	19,600	433
2016-04-25	439	439	433	437	15,000	437
2016-04-22	438	439	433	439	12,100	439
2016-04-21	429	433	428	432	14,100	432
2016-04-20	424	428	423	424	10,900	424
2016-04-19	427	427	419	425	9,700	425
2016-04-18	418	420	416	416	10,000	416
2016-04-15	415	420	413	418	10,000	418
2016-04-14	420	422	414	415	16,300	415
2016-04-13	409	416	409	416	7,700	416
2016-04-12	407	412	406	406	11,300	406
2016-04-11	413	413	405	408	8,300	408
2016-04-08	405	415	398	412	30,700	412
2016-04-07	405	413	405	409	6,000	409
2016-04-06	405	407	402	405	16,600	405
2016-04-05	417	418	408	409	26,100	409
2016-04-04	415	431	415	421	16,700	421
2016-04-01	432	435	417	417	26,000	417
2016-03-31	433	438	428	428	9,300	428
2016-03-30	436	436	432	432	8,200	432
2016-03-29	433	440	433	438	9,500	438
2016-03-28	431	436	427	434	12,600	434
2016-03-25	434	434	427	430	21,100	430
2016-03-24	446	448	438	438	11,900	438
2016-03-23	444	444	441	444	6,300	444
2016-03-22	437	442	436	442	13,700	442
2016-03-18	438	438	431	435	12,200	435
2016-03-17	439	442	435	438	14,700	438
2016-03-16	437	440	433	433	8,400	433
2016-03-15	432	438	432	434	12,900	434
2016-03-14	429	434	427	431	9,900	431
2016-03-11	420	430	419	426	21,500	426
2016-03-10	426	428	421	425	15,400	425
2016-03-09	424	426	419	420	12,700	420
2016-03-08	436	436	422	424	10,700	424
2016-03-07	419	427	418	424	22,500	424
2016-03-04	414	418	413	416	12,300	416
2016-03-03	410	415	410	415	10,600	415
2016-03-02	409	412	407	408	20,900	408
2016-03-01	408	413	405	407	17,900	407
2016-02-29	416	416	409	409	18,900	409
2016-02-26	409	417	408	414	13,800	414
2016-02-25	406	413	406	407	20,700	407
2016-02-24	407	416	406	411	20,900	411
2016-02-23	416	418	412	412	17,500	412
2016-02-22	418	422	416	416	14,800	416
2016-02-19	427	427	417	422	8,800	422
2016-02-18	429	430	423	427	10,700	427
2016-02-17	419	428	417	422	7,600	422
2016-02-16	426	440	419	419	13,000	419
2016-02-15	410	432	407	426	16,600	426
2016-02-12	421	421	401	401	27,500	401
2016-02-10	426	433	421	427	18,900	427
2016-02-09	432	435	425	425	16,800	425
2016-02-08	442	450	442	447	5,800	447
2016-02-05	443	445	440	442	5,800	442
2016-02-04	454	455	446	446	7,500	446
2016-02-03	460	463	452	455	8,700	455
2016-02-02	472	474	466	467	12,200	467
2016-02-01	457	475	457	475	21,600	475
2016-01-29	458	458	437	455	13,200	455
2016-01-28	445	453	440	452	14,000	452
2016-01-27	443	447	440	445	5,300	445
2016-01-26	443	443	435	435	9,300	435
2016-01-25	458	458	445	448	12,200	448
2016-01-22	425	450	421	445	18,800	445
2016-01-21	430	435	418	418	35,200	418
2016-01-20	445	450	432	432	16,100	432
2016-01-19	441	455	441	447	8,500	447
2016-01-18	444	444	435	441	17,100	441
2016-01-15	457	459	447	449	8,100	449
2016-01-14	450	450	445	448	21,900	448
2016-01-13	454	461	451	455	20,300	455
2016-01-12	474	474	450	450	42,600	450
2016-01-08	477	485	468	469	25,800	469
2016-01-07	486	490	474	477	19,700	477
2016-01-06	502	502	485	487	12,100	487
2016-01-05	499	502	495	496	11,700	496
2016-01-04	502	513	498	504	15,500	504

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