[5942 東証1部] 日本フイルコン 日足 時系列データ

[5942 東証1部] 日本フイルコン (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20756.00779.00756.00772.009710074481800
2017-11-17767.00767.00753.00754.006120046543500
2017-11-16730.00765.00727.00760.006790050836500
2017-11-15780.00782.00738.00738.0012160091523200
2017-11-14795.00795.00780.00780.007950062569300
2017-11-13798.00800.00790.00795.006080048349500
2017-11-10793.00807.00793.00800.004990039931400
2017-11-09798.00808.00791.00801.007630061185900
2017-11-08797.00800.00791.00797.004500035782900
2017-11-07792.00802.00790.00799.003960031551400
2017-11-06814.00815.00789.00791.00148400118818500
2017-11-02820.00820.00812.00816.005620045790000
2017-11-01827.00829.00814.00820.007960065225300
2017-10-31815.00830.00813.00829.007620062811100
2017-10-30825.00828.00810.00817.00132000107926300
2017-10-27835.00845.00822.00825.009570079749300
2017-10-26824.00842.00819.00828.0010290085357100
2017-10-25812.00831.00812.00817.0012030098617400
2017-10-24812.00832.00805.00820.00152800124941800
2017-10-23835.00838.00813.00816.00154000126398800
2017-10-20842.00850.00826.00829.0011520096051500
2017-10-19845.00865.00832.00840.00155600131395100
2017-10-18858.00912.00846.00846.00425900371831000
2017-10-17848.00875.00830.00845.00193700164436100
2017-10-16859.00869.00835.00848.00195000166000500
2017-10-13911.00940.00845.00858.00496100434325700
2017-10-12866.00940.00856.00920.00629800569165400
2017-10-11852.00875.00830.00851.00297400252980900
2017-10-10884.00910.00815.00839.00387700328442600
2017-10-06876.00947.00870.00873.00593500538112600
2017-10-05970.00972.00876.00876.00628700581038400
2017-10-04895.001026.00863.00985.0020569001978238800
2017-10-03775.00905.00763.00880.00776800660226700
2017-10-02753.00790.00751.00776.00175500135280800
2017-09-29742.00753.00721.00739.0013120096763200
2017-09-28750.00755.00702.00727.00178400128955600
2017-09-27780.00820.00731.00737.00669100517572500
2017-09-26656.00756.00653.00756.00489100357238400
2017-09-25648.00657.00648.00656.002660017378000
2017-09-22650.00650.00644.00649.001820011796200
2017-09-21650.00651.00644.00650.001810011734200
2017-09-20650.00650.00644.00649.002140013854500
2017-09-19643.00654.00640.00647.006250040371500
2017-09-15630.00638.00627.00638.004250026933900
2017-09-14615.00628.00614.00627.006380039725700
2017-09-13605.00610.00603.00610.002400014565700
2017-09-12605.00605.00599.00604.002230013434600
2017-09-11599.00604.00599.00603.00111006678800
2017-09-08592.00599.00592.00596.002400014261100
2017-09-07600.00600.00595.00599.00100005980000
2017-09-06593.00600.00591.00596.00146008671400
2017-09-05606.00606.00595.00595.002870017195800
2017-09-04607.00607.00600.00604.001780010754900
2017-09-01604.00606.00602.00606.001810010928100
2017-08-31603.00603.00601.00603.00147008855600
2017-08-30602.00602.00600.00601.00135008115000
2017-08-29602.00602.00600.00602.00130007820900
2017-08-28600.00602.00597.00602.00140008403400
2017-08-25596.00600.00596.00599.00133007947500
2017-08-24600.00600.00597.00600.0094005629100
2017-08-23601.00601.00598.00598.0072004311300
2017-08-22600.00600.00597.00599.00108006461900
2017-08-21602.00602.00596.00599.0092005507200
2017-08-18598.00602.00596.00598.00131007843300
2017-08-17600.00600.00596.00599.0071004249300
2017-08-16596.00598.00594.00597.00101006023800
2017-08-15590.00596.00590.00594.00115006824700
2017-08-14597.00597.00590.00594.002210013133800
2017-08-10597.00601.00597.00601.00152009109300
2017-08-09603.00603.00596.00600.00146008745500
2017-08-08602.00603.00599.00601.0091005471200
2017-08-07602.00602.00599.00601.001890011348500
2017-08-04600.00603.00598.00601.001760010569300
2017-08-03600.00600.00595.00597.00113006747800
2017-08-02601.00601.00595.00598.00127007590600
2017-08-01599.00600.00597.00600.00107006410700
2017-07-31598.00599.00596.00597.0085005078400
2017-07-28598.00599.00596.00598.00101006037000
2017-07-27601.00601.00596.00597.0088005262200
2017-07-26596.00599.00595.00597.00101006035800
2017-07-25591.00596.00591.00594.00164009715600
2017-07-24602.00602.00595.00599.00148008853300
2017-07-21602.00602.00596.00596.00107006403200
2017-07-20598.00601.00597.00600.00110006589400
2017-07-19594.00598.00594.00597.0059003519100
2017-07-18600.00600.00593.00593.00141008406900
2017-07-14597.00600.00594.00598.001750010450000
2017-07-13595.00597.00592.00594.00165009802100
2017-07-12601.00601.00594.00594.00138008231900
2017-07-11600.00603.00598.00600.002610015680800
2017-07-10602.00603.00593.00597.008390050175400
2017-07-07591.00597.00591.00592.00159009434200
2017-07-06593.00598.00590.00593.001760010441600
2017-07-05595.00601.00592.00592.002200013107400
2017-07-04600.00603.00585.00593.007740046090200
2017-07-03622.00624.00616.00616.004300026656900
2017-06-30616.00616.00608.00613.00124007573300
2017-06-29618.00618.00610.00616.0078004792400
2017-06-28618.00622.00610.00611.002860017590100
2017-06-27620.00620.00615.00619.001640010143200
2017-06-26620.00620.00615.00618.00135008347500
2017-06-23614.00623.00610.00622.003320020505300
2017-06-22605.00610.00605.00608.001800010932500
2017-06-21601.00604.00597.00603.002140012871000
2017-06-20598.00601.00593.00600.00164009812700
2017-06-19593.00596.00593.00596.0076004521000
2017-06-16598.00600.00590.00593.002190013020300
2017-06-15600.00600.00597.00598.0076004548800
2017-06-14598.00599.00596.00596.0084005017300
2017-06-13597.00597.00592.00595.0061003629500
2017-06-12592.00598.00591.00595.00105006239500
2017-06-09593.00598.00591.00593.00159009437700
2017-06-08599.00599.00594.00595.0078004650600
2017-06-07590.00598.00590.00597.00168009972200
2017-06-06598.00598.00593.00594.0060003566000
2017-06-05600.00600.00593.00593.0062003691600
2017-06-02599.00600.00592.00597.004270025447500
2017-06-01605.00611.00597.00601.001820010955000
2017-05-31601.00610.00601.00601.00149009015000
2017-05-30596.00599.00595.00598.00113006741800
2017-05-29596.00607.00586.00597.003780022574300
2017-05-26619.00619.00610.00611.002090012853700
2017-05-25612.00612.00606.00606.002000012198700
2017-05-24612.00612.00605.00608.002380014489300
2017-05-23605.00606.00603.00603.00137008270900
2017-05-22600.00608.00600.00605.002220013425500
2017-05-19598.00599.00597.00599.00151009036400
2017-05-18590.00596.00590.00595.002170012857800
2017-05-17595.00596.00589.00593.002110012494500
2017-05-16592.00597.00585.00591.003630021382600
2017-05-15592.00597.00590.00594.001750010375800
2017-05-12601.00603.00596.00598.00146008736700
2017-05-11605.00608.00603.00604.002130012878800
2017-05-10613.00613.00605.00605.002130012927800
2017-05-09612.00613.00607.00610.001660010127600
2017-05-08610.00612.00606.00610.002320014155500
2017-05-02612.00616.00607.00607.003830023391100
2017-05-01607.00612.00600.00602.003560021604800
2017-04-28600.00605.00594.00596.001910011434800
2017-04-27597.00605.00596.00599.002500014968500
2017-04-26595.00600.00589.00593.002800016639000
2017-04-25578.00586.00574.00584.003950022958700
2017-04-24574.00579.00563.00568.001930011008300
2017-04-21566.00569.00563.00566.00152008606000
2017-04-20568.00571.00564.00566.00146008279500
2017-04-19556.00565.00556.00558.0079004419800
2017-04-18575.00575.00556.00556.002170012253300
2017-04-17551.00558.00551.00555.0087004816000
2017-04-14555.00555.00550.00551.002730015064600
2017-04-13552.00561.00552.00557.002380013252900
2017-04-12563.00565.00554.00555.002380013253000
2017-04-11566.00570.00556.00566.004040022751300
2017-04-10579.00588.00568.00572.002100012108700
2017-04-07570.00575.00565.00569.002900016505800
2017-04-06579.00585.00563.00569.005940034003800
2017-04-05621.00634.00576.00589.0013660083565500
2017-04-04595.00615.00580.00610.00299600179402100
2017-04-03554.00562.00554.00555.00137007646700
2017-03-31560.00561.00550.00550.003040016849200
2017-03-30562.00566.00556.00559.0071003978000
2017-03-29565.00567.00561.00567.0072004073900
2017-03-28559.00568.00557.00565.00171009630700
2017-03-27558.00558.00556.00557.0093005178500
2017-03-24573.00574.00559.00559.003770021516600
2017-03-23557.00562.00555.00557.0073004066500
2017-03-22562.00564.00555.00555.00121006759600
2017-03-21569.00571.00563.00564.00149008441800
2017-03-17577.00577.00573.00573.0083004763600
2017-03-16572.00577.00572.00577.0080004604900
2017-03-15575.00575.00572.00574.0058003328100
2017-03-14576.00576.00573.00576.0050002875900
2017-03-13572.00576.00572.00575.0065003733000
2017-03-10574.00574.00568.00572.002160012379100
2017-03-09567.00567.00564.00566.0055003110200
2017-03-08565.00567.00564.00567.0038002151900
2017-03-07565.00568.00565.00565.0047002657100
2017-03-06569.00570.00565.00567.0042002384400
2017-03-03567.00568.00565.00568.0041002324600
2017-03-02565.00570.00561.00567.00132007453900
2017-03-01564.00566.00563.00565.0036002033300
2017-02-28561.00568.00561.00564.0055003102200
2017-02-27563.00564.00561.00563.0074004164800
2017-02-24563.00566.00561.00564.00108006081900
2017-02-23571.00571.00565.00569.0036002048200
2017-02-22566.00570.00564.00567.0088004991000
2017-02-21561.00563.00557.00563.0082004606400
2017-02-20561.00563.00556.00559.00119006655800
2017-02-17564.00564.00558.00561.00113006343500
2017-02-16570.00570.00553.00564.003110017392700
2017-02-15570.00572.00568.00570.00109006216400
2017-02-14571.00571.00566.00567.00139007891200
2017-02-13573.00574.00571.00573.00121006928800
2017-02-10570.00572.00566.00570.0093005295200
2017-02-09570.00570.00566.00568.0048002726400
2017-02-08568.00570.00564.00570.0086004881200
2017-02-07571.00571.00566.00569.0055003133300
2017-02-06570.00572.00567.00571.00105005993200
2017-02-03570.00571.00564.00567.0076004316600
2017-02-02575.00577.00570.00570.00125007151800
2017-02-01574.00575.00573.00574.0063003616400
2017-01-31573.00577.00573.00575.0055003162900
2017-01-30580.00580.00574.00578.0086004966900
2017-01-27582.00582.00578.00578.00142008238500
2017-01-26578.00580.00576.00579.00111006417500
2017-01-25573.00578.00573.00576.00115006615300
2017-01-24577.00577.00573.00576.0094005403100
2017-01-23573.00576.00571.00573.0071004070200
2017-01-20575.00578.00557.00577.002030011578800
2017-01-19572.00579.00572.00579.0075004311300
2017-01-18573.00574.00569.00571.0096005484200
2017-01-17578.00579.00573.00574.0082004721400
2017-01-16583.00583.00576.00579.0080004632700
2017-01-13579.00585.00579.00583.00148008620300
2017-01-12578.00587.00575.00580.003550020633400
2017-01-11575.00581.00575.00578.004600026519300
2017-01-10581.00590.00566.00577.004390025340200
2017-01-06582.00587.00580.00586.002240013094500
2017-01-05582.00582.00577.00582.00110006384700
2017-01-04570.00584.00570.00582.002410013947400
2016-12-30567.00575.00565.00575.00103005876600
2016-12-29576.00577.00568.00571.00139007944800
2016-12-28572.00580.00572.00580.00110006351800
2016-12-27573.00578.00566.00572.002230012766100
2016-12-26577.00580.00574.00576.002530014603300
2016-12-22585.00585.00578.00584.002740015961800
2016-12-21591.00591.00584.00590.002380013973100
2016-12-20597.00598.00590.00592.00164009728000
2016-12-19592.00595.00591.00595.001860011031900
2016-12-16598.00599.00592.00594.003560021217800
2016-12-15590.00597.00589.00595.003630021525900
2016-12-14587.00595.00586.00588.006830040355000
2016-12-13580.00595.00580.00587.007810045873400
2016-12-12581.00587.00577.00583.005900034280600
2016-12-09577.00582.00577.00581.007510043511500
2016-12-08576.00577.00570.00575.003230018508000
2016-12-07572.00576.00568.00576.003200018339900
2016-12-06573.00576.00570.00572.002630015071800
2016-12-05570.00573.00566.00572.002000011394300
2016-12-02571.00572.00568.00572.002770015796600
2016-12-01570.00578.00569.00573.007640043836800
2016-11-30567.00574.00563.00574.005730032663300
2016-11-29565.00566.00559.00566.005360030196300
2016-11-28560.00563.00553.00562.0014970083698300
2016-11-25573.00579.00568.00568.0015560089120500
2016-11-24580.00580.00577.00579.005450031559500
2016-11-22576.00580.00575.00577.007870045472600
2016-11-21570.00578.00570.00576.0014130080782000
2016-11-18570.00572.00568.00570.005000028513900
2016-11-17571.00572.00566.00570.004650026491900
2016-11-16571.00572.00568.00571.003170018075100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter