5942 日本フイルコン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	538	541	538	539	5,300	539
2021-12-29	542	546	540	543	8,900	543
2021-12-28	540	542	536	542	21,700	542
2021-12-27	542	543	531	539	24,700	539
2021-12-24	540	543	537	539	16,400	539
2021-12-23	530	549	525	543	37,600	543
2021-12-22	527	527	521	525	8,700	525
2021-12-21	529	529	522	527	7,800	527
2021-12-20	540	540	519	519	11,400	519
2021-12-17	543	546	535	540	11,800	540
2021-12-16	547	547	540	547	17,500	547
2021-12-15	533	544	533	541	9,800	541
2021-12-14	530	536	528	533	10,600	533
2021-12-13	535	535	530	532	8,000	532
2021-12-10	531	538	529	532	22,200	532
2021-12-09	538	538	523	530	17,500	530
2021-12-08	551	551	535	538	16,300	538
2021-12-07	525	546	525	546	24,900	546
2021-12-06	524	530	521	522	14,500	522
2021-12-03	515	532	515	522	18,800	522
2021-12-02	509	521	505	517	17,900	517
2021-12-01	514	526	512	516	15,200	516
2021-11-30	534	540	515	515	22,500	515
2021-11-29	536	537	526	530	87,900	530
2021-11-26	554	558	542	552	189,200	552
2021-11-25	573	575	564	564	53,500	564
2021-11-24	571	576	569	573	57,300	573
2021-11-22	570	575	558	575	51,900	575
2021-11-19	562	571	559	569	69,600	569
2021-11-18	565	566	557	560	24,600	560
2021-11-17	558	570	558	565	69,400	565
2021-11-16	550	560	547	558	56,700	558
2021-11-15	546	550	544	549	16,900	549
2021-11-12	545	545	540	544	36,600	544
2021-11-11	544	544	540	542	14,200	542
2021-11-10	542	544	541	544	7,500	544
2021-11-09	547	549	543	543	12,800	543
2021-11-08	553	554	546	546	18,500	546
2021-11-05	555	555	547	550	22,500	550
2021-11-04	555	555	551	555	19,100	555
2021-11-02	554	555	550	550	21,600	550
2021-11-01	549	552	545	552	30,900	552
2021-10-29	551	551	543	547	25,400	547
2021-10-28	548	552	543	551	29,500	551
2021-10-27	552	552	548	551	8,700	551
2021-10-26	553	553	548	552	14,900	552
2021-10-25	551	552	550	551	19,900	551
2021-10-22	551	551	546	549	18,600	549
2021-10-21	550	552	548	550	13,100	550
2021-10-20	549	550	546	550	14,700	550
2021-10-19	545	548	545	548	11,200	548
2021-10-18	544	545	539	545	19,700	545
2021-10-15	542	542	534	541	15,200	541
2021-10-14	546	546	535	535	23,900	535
2021-10-13	546	546	541	543	15,000	543
2021-10-12	542	548	540	546	19,000	546
2021-10-11	538	547	537	544	28,300	544
2021-10-08	539	545	534	538	50,200	538
2021-10-07	555	555	530	534	133,700	534
2021-10-06	527	536	524	532	43,100	532
2021-10-05	523	523	515	517	26,000	517
2021-10-04	531	531	523	523	13,300	523
2021-10-01	530	531	526	526	20,400	526
2021-09-30	529	533	528	528	12,900	528
2021-09-29	529	530	522	529	17,300	529
2021-09-28	531	533	525	533	14,300	533
2021-09-27	531	531	527	529	16,400	529
2021-09-24	528	530	522	529	29,600	529
2021-09-22	524	524	520	520	11,200	520
2021-09-21	522	530	522	523	20,700	523
2021-09-17	531	532	525	532	24,100	532
2021-09-16	536	536	525	530	23,700	530
2021-09-15	533	535	528	535	8,500	535
2021-09-14	533	536	526	536	22,000	536
2021-09-13	529	531	525	531	16,200	531
2021-09-10	519	528	519	528	25,500	528
2021-09-09	524	526	519	519	14,300	519
2021-09-08	520	530	516	530	21,000	530
2021-09-07	520	520	515	519	13,700	519
2021-09-06	517	518	514	518	8,100	518
2021-09-03	509	517	508	517	15,600	517
2021-09-02	514	516	509	511	22,700	511
2021-09-01	514	514	509	509	7,100	509
2021-08-31	513	513	506	507	14,000	507
2021-08-30	508	513	507	513	20,400	513
2021-08-27	502	505	502	505	4,600	505
2021-08-26	503	504	501	502	4,600	502
2021-08-25	502	503	500	503	6,900	503
2021-08-24	506	506	502	504	9,500	504
2021-08-23	500	505	500	505	9,700	505
2021-08-20	503	503	498	498	8,000	498
2021-08-19	501	503	498	498	13,300	498
2021-08-18	502	503	499	500	4,600	500
2021-08-17	505	505	498	498	5,700	498
2021-08-16	500	502	499	499	15,100	499
2021-08-13	502	504	501	503	3,400	503
2021-08-12	507	507	502	502	3,900	502
2021-08-11	502	505	501	504	7,000	504
2021-08-10	500	503	499	502	9,700	502
2021-08-06	502	502	498	499	7,300	499
2021-08-05	501	502	500	500	6,100	500
2021-08-04	503	506	501	501	4,900	501
2021-08-03	503	505	503	503	2,600	503
2021-08-02	499	507	499	506	11,200	506
2021-07-30	501	503	497	497	9,400	497
2021-07-29	502	505	500	505	12,200	505
2021-07-28	503	503	500	501	5,400	501
2021-07-27	507	507	501	504	9,400	504
2021-07-26	506	508	502	502	17,500	502
2021-07-21	505	506	504	505	9,000	505
2021-07-20	504	506	501	504	17,300	504
2021-07-19	506	507	503	504	9,700	504
2021-07-16	503	514	503	512	27,700	512
2021-07-15	509	511	501	502	58,800	502
2021-07-14	514	516	508	511	31,500	511
2021-07-13	514	518	510	514	22,800	514
2021-07-12	521	524	508	519	69,000	519
2021-07-09	550	563	506	518	685,600	518
2021-07-08	495	501	493	493	28,800	493
2021-07-07	497	498	495	495	6,700	495
2021-07-06	500	500	497	497	3,400	497
2021-07-05	498	499	497	497	3,500	497
2021-07-02	498	499	497	497	3,300	497
2021-07-01	497	498	496	496	6,000	496
2021-06-30	497	499	497	497	4,400	497
2021-06-29	496	498	496	497	4,600	497
2021-06-28	497	500	497	497	6,900	497
2021-06-25	496	499	496	497	11,600	497
2021-06-24	501	501	498	501	6,700	501
2021-06-23	502	502	499	500	4,000	500
2021-06-22	497	500	496	500	9,200	500
2021-06-21	499	499	495	495	12,400	495
2021-06-18	499	499	497	497	5,400	497
2021-06-17	500	500	495	498	9,600	498
2021-06-16	497	499	497	497	3,600	497
2021-06-15	497	500	497	498	5,800	498
2021-06-14	496	500	496	499	9,400	499
2021-06-11	496	498	496	496	21,300	496
2021-06-10	498	501	497	498	6,700	498
2021-06-09	498	499	497	497	9,400	497
2021-06-08	498	500	498	499	4,400	499
2021-06-07	503	503	498	498	6,500	498
2021-06-04	501	504	499	499	8,300	499
2021-06-03	501	502	497	501	7,600	501
2021-06-02	499	501	498	498	6,400	498
2021-06-01	504	504	498	500	9,600	500
2021-05-31	505	505	498	498	12,400	498
2021-05-28	504	506	501	506	23,600	506
2021-05-27	508	510	504	510	15,600	510
2021-05-26	505	505	500	500	12,600	500
2021-05-25	505	507	499	499	20,500	499
2021-05-24	514	514	511	511	7,000	511
2021-05-21	504	512	504	508	17,300	508
2021-05-20	509	512	504	504	17,300	504
2021-05-19	508	509	503	503	9,900	503
2021-05-18	497	508	497	508	14,600	508
2021-05-17	498	500	498	498	6,500	498
2021-05-14	498	499	495	495	14,500	495
2021-05-13	495	497	495	495	10,600	495
2021-05-12	494	498	493	493	7,500	493
2021-05-11	496	499	494	494	14,200	494
2021-05-10	500	500	496	498	8,300	498
2021-05-07	496	499	494	495	14,800	495
2021-05-06	498	500	496	496	16,700	496
2021-04-30	506	506	498	498	14,000	498
2021-04-28	500	502	498	498	14,200	498
2021-04-27	506	506	500	500	11,800	500
2021-04-26	507	508	502	502	8,900	502
2021-04-23	504	513	504	506	12,800	506
2021-04-22	513	514	509	512	6,500	512
2021-04-21	514	514	507	508	14,400	508
2021-04-20	520	520	514	514	12,100	514
2021-04-19	528	528	522	522	15,000	522
2021-04-16	531	531	526	530	14,300	530
2021-04-15	517	526	517	526	17,200	526
2021-04-14	513	520	513	517	6,700	517
2021-04-13	515	527	513	513	21,000	513
2021-04-12	515	519	515	515	7,800	515
2021-04-09	520	520	514	515	32,200	515
2021-04-08	533	536	527	527	24,000	527
2021-04-07	521	533	521	533	6,900	533
2021-04-06	524	535	519	519	21,500	519
2021-04-05	529	530	521	524	11,400	524
2021-04-02	524	525	522	525	3,500	525
2021-04-01	526	528	522	522	15,500	522
2021-03-31	531	532	523	523	10,600	523
2021-03-30	539	539	530	531	15,200	531
2021-03-29	530	539	529	539	26,300	539
2021-03-26	526	528	521	527	15,400	527
2021-03-25	514	523	514	523	16,200	523
2021-03-24	529	529	516	516	12,600	516
2021-03-23	539	539	525	525	14,700	525
2021-03-22	533	535	519	535	30,500	535
2021-03-19	518	533	517	533	35,600	533
2021-03-18	515	519	512	519	18,100	519
2021-03-17	514	515	510	515	11,000	515
2021-03-16	510	514	507	514	18,200	514
2021-03-15	509	510	506	510	13,100	510
2021-03-12	510	510	503	509	21,100	509
2021-03-11	508	509	505	509	13,700	509
2021-03-10	509	509	504	506	13,200	506
2021-03-09	507	510	504	510	14,600	510
2021-03-08	506	508	503	506	11,100	506
2021-03-05	500	506	496	506	17,200	506
2021-03-04	501	502	497	500	9,700	500
2021-03-03	501	503	495	503	15,400	503
2021-03-02	498	500	494	500	16,000	500
2021-03-01	491	501	491	501	14,000	501
2021-02-26	498	498	488	488	30,800	488
2021-02-25	497	501	496	496	19,000	496
2021-02-24	500	500	496	500	12,600	500
2021-02-22	500	500	497	500	9,900	500
2021-02-19	499	499	496	496	17,800	496
2021-02-18	502	502	498	498	25,700	498
2021-02-17	500	503	500	501	13,600	501
2021-02-16	501	503	499	502	21,800	502
2021-02-15	501	502	499	502	19,400	502
2021-02-12	501	502	500	501	8,300	501
2021-02-10	500	506	500	500	22,200	500
2021-02-09	505	505	500	504	25,300	504
2021-02-08	504	511	504	507	27,500	507
2021-02-05	500	506	498	506	25,200	506
2021-02-04	500	500	496	496	28,900	496
2021-02-03	500	502	499	500	18,900	500
2021-02-02	501	503	499	500	24,500	500
2021-02-01	502	530	500	501	81,900	501
2021-01-29	508	509	501	502	12,600	502
2021-01-28	504	510	500	510	22,300	510
2021-01-27	509	511	505	505	10,400	505
2021-01-26	511	513	505	509	12,600	509
2021-01-25	500	512	500	508	15,300	508
2021-01-22	501	505	500	503	8,900	503
2021-01-21	506	506	500	501	10,800	501
2021-01-20	501	507	499	499	18,500	499
2021-01-19	506	506	498	498	26,500	498
2021-01-18	511	511	503	503	11,700	503
2021-01-15	516	516	510	510	21,200	510
2021-01-14	525	532	517	524	42,300	524
2021-01-13	534	551	525	545	33,600	545
2021-01-12	525	535	521	535	13,000	535
2021-01-08	515	535	513	535	24,400	535
2021-01-07	506	511	502	508	16,400	508
2021-01-06	498	505	493	501	11,800	501
2021-01-05	495	498	490	497	10,400	497
2021-01-04	502	506	495	495	39,800	495

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