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
2023-02-0344644944644912,800449
2023-02-0245345444744730,600447
2023-02-0145545544945130,600451
2023-01-3145145745045325,200453
2023-01-30450459444449199,600449
2023-01-27470488461472248,100472
2023-01-2645245544645024,400450
2023-01-2544645244645219,300452
2023-01-2444644844544812,400448
2023-01-2344244644244514,000445
2023-01-2043844343844216,600442
2023-01-1943744043743915,500439
2023-01-1844044243543916,200439
2023-01-1743944143443427,200434
2023-01-1644244343743743,800437
2023-01-1344244544144230,400442
2023-01-1244744744244225,800442
2023-01-1144644944644615,400446
2023-01-1044544944544811,100448
2023-01-064454454434458,600445
2023-01-0544544544244414,000444
2023-01-0445345344544513,600445

分割・併合履歴 : [1988-05-27]1株→1.05株