5942 日本フイルコン(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-285005005005001,000476.19
1984-12-275005005005003,000476.19
1984-12-265015015015011,000477.14
1984-12-255005005005004,000476.19
1984-12-245035035005002,000476.19
1984-12-224984984984981,000474.29
1984-12-215005005005001,000476.19
1984-12-194945004945008,000476.19
1984-12-184934944934946,000470.48
1984-12-174934934934932,000469.52
1984-12-154934934934936,000469.52
1984-12-144914924914926,000468.57
1984-12-134814814814811,000458.10
1984-12-124794794794791,000456.19
1984-12-114794794784787,000455.24
1984-12-055705705705703,000542.86
1984-12-015755765755756,000547.62
1984-11-3055156555156513,000538.10
1984-11-2269871169769938,000665.71
1984-11-2163270063269989,000665.71
1984-11-2058262658262634,000596.19
1984-11-1956158056157313,000545.71
1984-11-175615625605605,000533.33
1984-11-165305315305312,000505.71
1984-11-155005205005208,000495.24
1984-11-145005005005005,000476.19
1984-11-125205205195194,000494.29
1984-11-095205205205206,000495.24
1984-11-085525525505507,000523.81
1984-11-065735735735733,000545.71
1984-11-055755755755754,000547.62
1984-11-025805805755756,000547.62
1984-11-015855855705705,000542.86
1984-10-3155158055157531,000547.62
1984-10-3054755054755023,000523.81
1984-10-296116115985987,000569.52
1984-10-2566967966967910,000646.67
1984-10-2469069068968911,000656.19
1984-10-2366866866866826,000636.19
1984-10-2075075074974959,000713.33
1984-10-19709754688740200,000704.76
1984-10-1871271271271275,000678.10
1984-10-1761261261261266,000582.86
1984-10-1646247246247251,000449.52
1984-10-064124124104109,000390.48
1984-10-0541041140741115,000391.43
1984-10-0141241241241224,000392.38
1984-09-2942442441241213,000392.38
1984-09-284244244244242,000403.81
1984-09-214404414394398,000418.10
1984-09-1846046046046010,000438.10
1984-09-134644644644642,000441.91
1984-09-0747548047047023,000447.62
1984-09-0645047045047038,000447.62
1984-09-0543044143044051,000419.05
1984-08-314124124124121,000392.38
1984-08-304124124124126,000392.38
1984-08-273923923923921,000373.33
1984-08-213903903903904,000371.43
1984-08-163893893893891,000370.48
1984-08-033893893893898,000370.48
1984-07-253893903893906,000371.43
1984-07-2439039039039015,000371.43
1984-07-203903903903901,000371.43
1984-07-133903903903903,000371.43
1984-07-113903903903901,000371.43
1984-07-093903903903901,000371.43
1984-07-063903903903904,000371.43
1984-07-0539039039039024,000371.43
1984-06-293954003954006,000380.95
1984-06-204004004004003,000380.95
1984-06-124004004004003,000380.95
1984-06-084004004004002,000380.95
1984-06-064024024024022,000382.86
1984-06-054074074074072,000387.62
1984-06-044094094094091,000389.52
1984-06-024094094094094,000389.52
1984-06-014094094094093,000389.52
1984-05-314034034034031,000383.81
1984-05-294104104104102,000390.48
1984-05-264104104104101,000390.48
1984-05-254104154104106,000390.48
1984-05-244084084084083,000388.57
1984-05-234064064064064,000386.67
1984-05-2240040640040610,000386.67
1984-05-194094094054052,000385.71
1984-05-184094094094093,000389.52
1984-05-154394394394393,000418.10
1984-05-1445946045045014,000428.57
1984-05-1144945444945437,000432.38
1984-05-1044044944044916,000427.62
1984-05-0943143543043514,000414.29
1984-05-0843043042542512,000404.76
1984-05-074094204094208,000400
1984-05-044094094094097,000389.52
1984-05-024054054054055,000385.71
1984-05-014054054054052,000385.71
1984-04-283983983983981,000379.05
1984-04-273973983973982,000379.05
1984-04-263983983983981,000379.05
1984-04-214004003983983,000379.05
1984-04-203983993983995,000380
1984-04-184224224184184,000398.10
1984-04-174284284284284,000407.62
1984-04-1344144544144512,000423.81
1984-04-1141742141642013,000400
1984-04-1041541541541512,000395.24
1984-04-0941141341041319,000393.33
1984-04-073953963953954,000376.19
1984-04-0639039037939011,000371.43
1984-04-033643643643642,000346.67
1984-04-023643643643642,000346.67
1984-03-303653653643643,000346.67
1984-03-293653663653665,000348.57
1984-03-283663663663662,000348.57
1984-03-273653693653658,000347.62
1984-03-263693693693692,000351.43
1984-03-243743743693697,000351.43
1984-03-223723723723723,000354.29
1984-03-213753753743745,000356.19
1984-03-193703753703754,000357.14
1984-03-173733733733735,000355.24
1984-03-163753753753752,000357.14
1984-03-153823853823857,000366.67
1984-03-143813853803819,000362.86
1984-03-133873873863864,000367.62
1984-03-123863863863861,000367.62
1984-03-093853863853854,000366.67
1984-03-08380380374380123,000361.91
1984-03-0740040039939923,000380
1984-03-05373374373374115,000356.19
1984-03-033763763733733,000355.24
1984-03-023763763763765,000358.10
1984-03-0137637637637610,000358.10
1984-02-2937137137137111,000353.33
1984-02-283683703683705,000352.38
1984-02-273653653653651,000347.62
1984-02-253623623623621,000344.76
1984-02-243613613613617,000343.81
1984-02-233703703703708,000352.38
1984-02-2237337336937012,000352.38
1984-02-213693693693692,000351.43
1984-02-2036936936736712,000349.52
1984-02-183723723693704,000352.38
1984-02-173723723723721,000354.29
1984-02-1638538537437436,000356.19
1984-02-1538438438438412,000365.71
1984-02-0845045045045010,000428.57
1984-02-0648148146046051,000438.10
1984-02-0444346044346033,000438.10
1984-02-0342545642044877,000426.67
1984-02-0238042638042068,000400
1984-02-0135838535638549,000366.67
1984-01-313543543543542,000337.14
1984-01-3035936035935914,000341.91
1984-01-283583593583593,000341.91
1984-01-2736036335835943,000341.91
1984-01-2636036036036015,000342.86
1984-01-253253383253387,000321.91
1984-01-243273273273272,000311.43
1984-01-233153153153151,000300
1984-01-213373373253253,000309.52
1984-01-193383383383384,000321.91
1984-01-173433433433435,000326.67
1984-01-1235035033533513,000319.05
1984-01-1135035335035317,000336.19
1984-01-1035035335035312,000336.19
1984-01-0934935334935318,000336.19
1984-01-073503503503508,000333.33
1984-01-063353413353399,000322.86
1984-01-053273273273272,000311.43
1984-01-0432232232232212,000306.67

分割・併合履歴 : [1988-05-27]1株→1.05株