5942 日本フイルコン(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 446 | 449 | 446 | 449 | 12,800 | 449 |
2023-02-02 | 453 | 454 | 447 | 447 | 30,600 | 447 |
2023-02-01 | 455 | 455 | 449 | 451 | 30,600 | 451 |
2023-01-31 | 451 | 457 | 450 | 453 | 25,200 | 453 |
2023-01-30 | 450 | 459 | 444 | 449 | 199,600 | 449 |
2023-01-27 | 470 | 488 | 461 | 472 | 248,100 | 472 |
2023-01-26 | 452 | 455 | 446 | 450 | 24,400 | 450 |
2023-01-25 | 446 | 452 | 446 | 452 | 19,300 | 452 |
2023-01-24 | 446 | 448 | 445 | 448 | 12,400 | 448 |
2023-01-23 | 442 | 446 | 442 | 445 | 14,000 | 445 |
2023-01-20 | 438 | 443 | 438 | 442 | 16,600 | 442 |
2023-01-19 | 437 | 440 | 437 | 439 | 15,500 | 439 |
2023-01-18 | 440 | 442 | 435 | 439 | 16,200 | 439 |
2023-01-17 | 439 | 441 | 434 | 434 | 27,200 | 434 |
2023-01-16 | 442 | 443 | 437 | 437 | 43,800 | 437 |
2023-01-13 | 442 | 445 | 441 | 442 | 30,400 | 442 |
2023-01-12 | 447 | 447 | 442 | 442 | 25,800 | 442 |
2023-01-11 | 446 | 449 | 446 | 446 | 15,400 | 446 |
2023-01-10 | 445 | 449 | 445 | 448 | 11,100 | 448 |
2023-01-06 | 445 | 445 | 443 | 445 | 8,600 | 445 |
2023-01-05 | 445 | 445 | 442 | 444 | 14,000 | 444 |
2023-01-04 | 453 | 453 | 445 | 445 | 13,600 | 445 |
分割・併合履歴 : [1988-05-27]1株→1.05株