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
2022-08-1248548848548828,300488
2022-08-1048348348148314,100483
2022-08-0948648748348317,500483
2022-08-0848848848548813,700488
2022-08-0548748948648811,200488
2022-08-0448648948448917,600489
2022-08-0349049048548530,700485
2022-08-0249149148848911,500489
2022-08-0149549549049218,200492
2022-07-2949149449149110,500491
2022-07-2849549549049018,900490
2022-07-274934964934938,800493
2022-07-264934964924953,800495
2022-07-2548849348749311,300493
2022-07-2249549749249515,000495
2022-07-214904944904947,600494
2022-07-2049049449049219,000492
2022-07-1948649048649013,200490
2022-07-1548948948548621,000486
2022-07-1449149548948926,700489
2022-07-1349149449049022,500490
2022-07-1249149249049012,000490
2022-07-1149349849149539,000495
2022-07-0849249549149120,200491
2022-07-074934954924928,300492
2022-07-064934944924925,900492
2022-07-054934964934938,500493
2022-07-044924954924956,500495
2022-07-0149349549149114,600491
2022-06-3049750049349312,800493
2022-06-2949849849449418,700494
2022-06-284994994954968,900496
2022-06-274995004974984,000498
2022-06-244954994954969,400496
2022-06-235005014964987,400498
2022-06-225005004975004,900500
2022-06-214995004984994,000499
2022-06-205005004944978,300497
2022-06-1749550149449715,200497
2022-06-165005004964989,700498
2022-06-1549850049549516,000495
2022-06-144985004984988,700498
2022-06-135005014984999,900499
2022-06-1050150350050013,300500
2022-06-095045045025047,500504
2022-06-085025045025047,500504
2022-06-075025035005006,200500
2022-06-065015025005008,400500
2022-06-035055055015025,300502
2022-06-025035055025024,200502
2022-06-015045075035075,400507
2022-05-3150050750050412,800504
2022-05-3050650950150143,700501
2022-05-2751551950951923,700519
2022-05-265125125055076,900507
2022-05-255035055025058,100505
2022-05-2450750850450510,600505
2022-05-235145145075108,300510
2022-05-205065105065106,300510
2022-05-195065105055075,300507
2022-05-185105125105115,400511
2022-05-175105145075076,900507
2022-05-165145145075105,000510
2022-05-135005105005107,400510
2022-05-1250250349949911,000499
2022-05-115045105045065,700506
2022-05-1050850850050420,900504
2022-05-0951251651051015,000510
2022-05-065085155075129,800512
2022-05-0250851450451114,400511
2022-04-2850050649750025,900500
2022-04-2750550949549528,700495
2022-04-2650251150251012,400510
2022-04-2550551050350311,900503
2022-04-225105135105107,000510
2022-04-2150952150852010,200520
2022-04-205135135085098,000509
2022-04-1950551350350915,100509
2022-04-185025055025026,700502
2022-04-1550550650150111,400501
2022-04-145045105035108,700510
2022-04-1350250550150512,900505
2022-04-1250450750250212,000502
2022-04-1150750850450413,700504
2022-04-0851651650651321,500513
2022-04-0752152451051010,300510
2022-04-0652252451852010,600520
2022-04-055265265225229,600522
2022-04-045205255205247,400524
2022-04-015225225185199,000519
2022-03-3152253352252314,200523
2022-03-3054054052252716,800527
2022-03-2953054152854117,900541
2022-03-285285335265329,400532
2022-03-255345345305329,900532
2022-03-2453153753153710,600537
2022-03-2352253852253816,700538
2022-03-2253153152152812,600528
2022-03-185295315255308,800530
2022-03-1753653752653714,100537
2022-03-1653553551652919,100529
2022-03-1551853551853514,800535
2022-03-145145245145246,800524
2022-03-1150151550151418,400514
2022-03-1050251550251517,100515
2022-03-0950550549950113,100501
2022-03-0849550749550515,100505
2022-03-0751351349649629,100496
2022-03-0450054749951393,500513
2022-03-035145195145199,500519
2022-03-0252352451451419,400514
2022-03-0152752951551520,000515
2022-02-2853353352152731,500527
2022-02-2551351550851312,800513
2022-02-2452152151052110,900521
2022-02-225195195125124,900512
2022-02-215185225185192,600519
2022-02-185115205115184,800518
2022-02-175215235155188,500518
2022-02-165235305235266,800526
2022-02-1553053552652612,400526
2022-02-1454054052552623,500526
2022-02-1053654053654015,100540
2022-02-0953953953253511,400535
2022-02-0852953952953910,000539
2022-02-0753153653153513,600535
2022-02-0452153451953413,500534
2022-02-0352453052253013,600530
2022-02-0250452450452424,000524
2022-02-0150250449750110,100501
2022-01-314975024975027,700502
2022-01-2849550249549713,000497
2022-01-2750550949349446,400494
2022-01-265045095045058,100505
2022-01-2551151150650613,000506
2022-01-245115195105187,900518
2022-01-2150751450251113,400511
2022-01-2050951550950914,900509
2022-01-1951151250450827,400508
2022-01-1851451850751130,600511
2022-01-1753953950151491,300514
2022-01-1452153951853939,100539
2022-01-135255255205207,600520
2022-01-125235255215258,200525
2022-01-1151952251752010,100520
2022-01-0751552551552516,100525
2022-01-0652552751351330,800513
2022-01-0554054052853013,800530
2022-01-0453754051954039,700540

分割・併合履歴 : [1988-05-27]1株→1.05株