日本フイルコン(5942) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/01 602.0 602.0 602.0 602.0 900
2020/09/30 603.0 605.0 597.0 597.0 21,700
2020/09/29 596.0 604.0 591.0 599.0 25,800
2020/09/28 591.0 601.0 582.0 601.0 44,600
2020/09/25 576.0 591.0 575.0 591.0 24,900
2020/09/24 579.0 579.0 569.0 579.0 21,300
2020/09/23 578.0 579.0 573.0 579.0 10,400
2020/09/18 579.0 579.0 573.0 579.0 13,300
2020/09/17 578.0 578.0 571.0 575.0 6,600
2020/09/16 569.0 575.0 561.0 575.0 16,500
2020/09/15 564.0 564.0 559.0 564.0 7,700
2020/09/14 560.0 560.0 556.0 560.0 7,200
2020/09/11 555.0 559.0 553.0 556.0 16,100
2020/09/10 553.0 555.0 552.0 553.0 7,900
2020/09/09 550.0 552.0 544.0 552.0 14,600
2020/09/08 550.0 557.0 550.0 557.0 7,800
2020/09/07 542.0 550.0 542.0 550.0 4,800
2020/09/04 551.0 551.0 541.0 541.0 11,900
2020/09/03 556.0 586.0 549.0 558.0 25,600
2020/09/02 555.0 555.0 546.0 546.0 5,800
2020/09/01 553.0 554.0 549.0 551.0 5,000
2020/08/31 550.0 558.0 549.0 553.0 7,900
2020/08/28 552.0 554.0 540.0 550.0 11,100
2020/08/27 548.0 550.0 543.0 549.0 5,300
2020/08/26 545.0 548.0 540.0 548.0 3,700
2020/08/25 530.0 546.0 530.0 539.0 14,800
2020/08/24 543.0 543.0 535.0 538.0 5,300
2020/08/21 532.0 543.0 531.0 543.0 8,300
2020/08/20 541.0 541.0 530.0 530.0 6,600
2020/08/19 549.0 549.0 540.0 541.0 11,800
2020/08/18 547.0 548.0 542.0 543.0 6,200
2020/08/17 551.0 551.0 541.0 541.0 6,000
2020/08/14 561.0 561.0 541.0 541.0 11,400
2020/08/13 562.0 562.0 540.0 561.0 11,100
2020/08/12 547.0 563.0 543.0 563.0 19,300
2020/08/11 536.0 548.0 534.0 547.0 11,900
2020/08/07 527.0 533.0 520.0 533.0 10,100
2020/08/06 534.0 534.0 524.0 526.0 8,300
2020/08/05 524.0 541.0 517.0 524.0 16,700
2020/08/04 552.0 554.0 507.0 514.0 29,300
2020/08/03 516.0 583.0 516.0 545.0 50,700
2020/07/31 556.0 564.0 515.0 515.0 73,800
2020/07/30 524.0 599.0 524.0 576.0 181,900
2020/07/29 504.0 524.0 502.0 524.0 27,800
2020/07/28 487.0 545.0 484.0 505.0 48,000
2020/07/27 466.0 484.0 466.0 484.0 14,600
2020/07/22 490.0 492.0 465.0 465.0 30,200
2020/07/21 470.0 476.0 468.0 476.0 14,600
2020/07/20 468.0 469.0 463.0 467.0 16,200
2020/07/17 466.0 468.0 460.0 460.0 8,400