5942 日本フイルコン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	450	456	450	455	16,200	455
2022-12-29	443	455	443	455	23,300	455
2022-12-28	442	445	442	445	22,900	445
2022-12-27	444	446	443	445	24,600	445
2022-12-26	445	446	442	442	34,500	442
2022-12-23	444	448	444	444	26,100	444
2022-12-22	449	449	445	447	24,500	447
2022-12-21	451	454	445	445	35,500	445
2022-12-20	457	459	450	450	35,700	450
2022-12-19	452	459	452	456	24,500	456
2022-12-16	454	455	452	452	20,400	452
2022-12-15	454	457	454	454	12,500	454
2022-12-14	453	455	452	455	14,700	455
2022-12-13	454	454	452	452	14,900	452
2022-12-12	452	453	451	451	17,900	451
2022-12-09	455	455	452	454	16,300	454
2022-12-08	457	457	452	453	18,400	453
2022-12-07	453	457	453	454	21,800	454
2022-12-06	461	461	453	453	26,800	453
2022-12-05	461	464	461	463	27,800	463
2022-12-02	462	467	456	466	46,200	466
2022-12-01	464	466	460	465	53,300	465
2022-11-30	463	468	460	466	41,000	466
2022-11-29	468	469	460	463	137,600	463
2022-11-28	474	479	474	478	192,000	478
2022-11-25	473	477	471	475	92,300	475
2022-11-24	480	480	472	475	107,500	475
2022-11-22	481	482	478	478	51,200	478
2022-11-21	478	483	476	479	62,000	479
2022-11-18	470	475	468	474	44,400	474
2022-11-17	466	470	465	470	32,600	470
2022-11-16	463	467	461	466	30,400	466
2022-11-15	459	466	458	464	50,800	464
2022-11-14	461	461	456	460	23,800	460
2022-11-11	461	461	458	461	21,700	461
2022-11-10	457	459	456	457	18,600	457
2022-11-09	457	460	457	457	24,500	457
2022-11-08	454	458	453	456	34,900	456
2022-11-07	452	454	452	454	14,100	454
2022-11-04	451	453	450	451	34,400	451
2022-11-02	451	453	450	450	30,700	450
2022-11-01	452	454	451	451	17,800	451
2022-10-31	450	453	448	453	25,400	453
2022-10-28	448	451	445	445	123,400	445
2022-10-27	451	451	447	450	22,700	450
2022-10-26	449	452	447	451	16,900	451
2022-10-25	446	447	443	447	23,000	447
2022-10-24	450	451	444	444	27,500	444
2022-10-21	444	445	442	445	36,100	445
2022-10-20	446	449	445	445	32,900	445
2022-10-19	451	451	446	450	24,800	450
2022-10-18	454	456	448	448	48,800	448
2022-10-17	446	448	444	448	20,500	448
2022-10-14	445	450	443	450	33,600	450
2022-10-13	452	452	441	441	34,900	441
2022-10-12	454	454	448	450	29,600	450
2022-10-11	461	461	452	453	56,300	453
2022-10-07	455	458	455	457	26,600	457
2022-10-06	459	460	457	460	17,400	460
2022-10-05	459	460	451	458	35,600	458
2022-10-04	450	457	440	457	107,500	457
2022-10-03	460	472	457	467	91,800	467
2022-09-30	454	460	454	458	37,200	458
2022-09-29	454	457	451	457	22,500	457
2022-09-28	448	450	441	450	33,900	450
2022-09-27	450	452	448	450	18,000	450
2022-09-26	451	451	446	448	45,200	448
2022-09-22	455	456	452	455	44,800	455
2022-09-21	468	468	460	461	33,900	461
2022-09-20	472	473	468	468	19,900	468
2022-09-16	472	474	469	469	28,700	469
2022-09-15	476	476	470	472	36,400	472
2022-09-14	477	478	475	475	20,000	475
2022-09-13	479	482	478	482	23,900	482
2022-09-12	477	482	477	482	16,500	482
2022-09-09	475	480	475	477	22,600	477
2022-09-08	481	481	476	477	20,400	477
2022-09-07	481	481	475	475	30,900	475
2022-09-06	484	485	480	480	15,000	480
2022-09-05	481	486	481	483	7,600	483
2022-09-02	487	487	480	481	39,200	481
2022-09-01	487	487	485	485	13,700	485
2022-08-31	489	489	487	487	9,500	487
2022-08-30	489	490	486	490	12,600	490
2022-08-29	489	489	485	485	23,600	485
2022-08-26	487	488	486	488	8,000	488
2022-08-25	485	488	485	486	12,100	486
2022-08-24	485	488	484	488	10,700	488
2022-08-23	485	487	484	485	12,000	485
2022-08-22	485	487	484	487	5,900	487
2022-08-19	485	487	484	485	12,500	485
2022-08-18	485	485	484	484	22,400	484
2022-08-17	486	487	485	485	14,200	485
2022-08-16	487	489	486	487	9,400	487
2022-08-15	488	489	486	489	11,200	489
2022-08-12	485	488	485	488	28,300	488
2022-08-10	483	483	481	483	14,100	483
2022-08-09	486	487	483	483	17,500	483
2022-08-08	488	488	485	488	13,700	488
2022-08-05	487	489	486	488	11,200	488
2022-08-04	486	489	484	489	17,600	489
2022-08-03	490	490	485	485	30,700	485
2022-08-02	491	491	488	489	11,500	489
2022-08-01	495	495	490	492	18,200	492
2022-07-29	491	494	491	491	10,500	491
2022-07-28	495	495	490	490	18,900	490
2022-07-27	493	496	493	493	8,800	493
2022-07-26	493	496	492	495	3,800	495
2022-07-25	488	493	487	493	11,300	493
2022-07-22	495	497	492	495	15,000	495
2022-07-21	490	494	490	494	7,600	494
2022-07-20	490	494	490	492	19,000	492
2022-07-19	486	490	486	490	13,200	490
2022-07-15	489	489	485	486	21,000	486
2022-07-14	491	495	489	489	26,700	489
2022-07-13	491	494	490	490	22,500	490
2022-07-12	491	492	490	490	12,000	490
2022-07-11	493	498	491	495	39,000	495
2022-07-08	492	495	491	491	20,200	491
2022-07-07	493	495	492	492	8,300	492
2022-07-06	493	494	492	492	5,900	492
2022-07-05	493	496	493	493	8,500	493
2022-07-04	492	495	492	495	6,500	495
2022-07-01	493	495	491	491	14,600	491
2022-06-30	497	500	493	493	12,800	493
2022-06-29	498	498	494	494	18,700	494
2022-06-28	499	499	495	496	8,900	496
2022-06-27	499	500	497	498	4,000	498
2022-06-24	495	499	495	496	9,400	496
2022-06-23	500	501	496	498	7,400	498
2022-06-22	500	500	497	500	4,900	500
2022-06-21	499	500	498	499	4,000	499
2022-06-20	500	500	494	497	8,300	497
2022-06-17	495	501	494	497	15,200	497
2022-06-16	500	500	496	498	9,700	498
2022-06-15	498	500	495	495	16,000	495
2022-06-14	498	500	498	498	8,700	498
2022-06-13	500	501	498	499	9,900	499
2022-06-10	501	503	500	500	13,300	500
2022-06-09	504	504	502	504	7,500	504
2022-06-08	502	504	502	504	7,500	504
2022-06-07	502	503	500	500	6,200	500
2022-06-06	501	502	500	500	8,400	500
2022-06-03	505	505	501	502	5,300	502
2022-06-02	503	505	502	502	4,200	502
2022-06-01	504	507	503	507	5,400	507
2022-05-31	500	507	500	504	12,800	504
2022-05-30	506	509	501	501	43,700	501
2022-05-27	515	519	509	519	23,700	519
2022-05-26	512	512	505	507	6,900	507
2022-05-25	503	505	502	505	8,100	505
2022-05-24	507	508	504	505	10,600	505
2022-05-23	514	514	507	510	8,300	510
2022-05-20	506	510	506	510	6,300	510
2022-05-19	506	510	505	507	5,300	507
2022-05-18	510	512	510	511	5,400	511
2022-05-17	510	514	507	507	6,900	507
2022-05-16	514	514	507	510	5,000	510
2022-05-13	500	510	500	510	7,400	510
2022-05-12	502	503	499	499	11,000	499
2022-05-11	504	510	504	506	5,700	506
2022-05-10	508	508	500	504	20,900	504
2022-05-09	512	516	510	510	15,000	510
2022-05-06	508	515	507	512	9,800	512
2022-05-02	508	514	504	511	14,400	511
2022-04-28	500	506	497	500	25,900	500
2022-04-27	505	509	495	495	28,700	495
2022-04-26	502	511	502	510	12,400	510
2022-04-25	505	510	503	503	11,900	503
2022-04-22	510	513	510	510	7,000	510
2022-04-21	509	521	508	520	10,200	520
2022-04-20	513	513	508	509	8,000	509
2022-04-19	505	513	503	509	15,100	509
2022-04-18	502	505	502	502	6,700	502
2022-04-15	505	506	501	501	11,400	501
2022-04-14	504	510	503	510	8,700	510
2022-04-13	502	505	501	505	12,900	505
2022-04-12	504	507	502	502	12,000	502
2022-04-11	507	508	504	504	13,700	504
2022-04-08	516	516	506	513	21,500	513
2022-04-07	521	524	510	510	10,300	510
2022-04-06	522	524	518	520	10,600	520
2022-04-05	526	526	522	522	9,600	522
2022-04-04	520	525	520	524	7,400	524
2022-04-01	522	522	518	519	9,000	519
2022-03-31	522	533	522	523	14,200	523
2022-03-30	540	540	522	527	16,800	527
2022-03-29	530	541	528	541	17,900	541
2022-03-28	528	533	526	532	9,400	532
2022-03-25	534	534	530	532	9,900	532
2022-03-24	531	537	531	537	10,600	537
2022-03-23	522	538	522	538	16,700	538
2022-03-22	531	531	521	528	12,600	528
2022-03-18	529	531	525	530	8,800	530
2022-03-17	536	537	526	537	14,100	537
2022-03-16	535	535	516	529	19,100	529
2022-03-15	518	535	518	535	14,800	535
2022-03-14	514	524	514	524	6,800	524
2022-03-11	501	515	501	514	18,400	514
2022-03-10	502	515	502	515	17,100	515
2022-03-09	505	505	499	501	13,100	501
2022-03-08	495	507	495	505	15,100	505
2022-03-07	513	513	496	496	29,100	496
2022-03-04	500	547	499	513	93,500	513
2022-03-03	514	519	514	519	9,500	519
2022-03-02	523	524	514	514	19,400	514
2022-03-01	527	529	515	515	20,000	515
2022-02-28	533	533	521	527	31,500	527
2022-02-25	513	515	508	513	12,800	513
2022-02-24	521	521	510	521	10,900	521
2022-02-22	519	519	512	512	4,900	512
2022-02-21	518	522	518	519	2,600	519
2022-02-18	511	520	511	518	4,800	518
2022-02-17	521	523	515	518	8,500	518
2022-02-16	523	530	523	526	6,800	526
2022-02-15	530	535	526	526	12,400	526
2022-02-14	540	540	525	526	23,500	526
2022-02-10	536	540	536	540	15,100	540
2022-02-09	539	539	532	535	11,400	535
2022-02-08	529	539	529	539	10,000	539
2022-02-07	531	536	531	535	13,600	535
2022-02-04	521	534	519	534	13,500	534
2022-02-03	524	530	522	530	13,600	530
2022-02-02	504	524	504	524	24,000	524
2022-02-01	502	504	497	501	10,100	501
2022-01-31	497	502	497	502	7,700	502
2022-01-28	495	502	495	497	13,000	497
2022-01-27	505	509	493	494	46,400	494
2022-01-26	504	509	504	505	8,100	505
2022-01-25	511	511	506	506	13,000	506
2022-01-24	511	519	510	518	7,900	518
2022-01-21	507	514	502	511	13,400	511
2022-01-20	509	515	509	509	14,900	509
2022-01-19	511	512	504	508	27,400	508
2022-01-18	514	518	507	511	30,600	511
2022-01-17	539	539	501	514	91,300	514
2022-01-14	521	539	518	539	39,100	539
2022-01-13	525	525	520	520	7,600	520
2022-01-12	523	525	521	525	8,200	525
2022-01-11	519	522	517	520	10,100	520
2022-01-07	515	525	515	525	16,100	525
2022-01-06	525	527	513	513	30,800	513
2022-01-05	540	540	528	530	13,800	530
2022-01-04	537	540	519	540	39,700	540

分割・併合履歴： [1988-05-27]1株→1.05株