5942 日本フイルコン(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2001,2001,2001,2004,0001,200
1989-12-281,1701,2001,1601,2006,0001,200
1989-12-271,1601,1601,1501,1505,0001,150
1989-12-261,1801,1801,1601,16012,0001,160
1989-12-251,1801,1801,1601,16022,0001,160
1989-12-201,2001,2001,1801,18032,0001,180
1989-12-191,2001,2001,1901,20023,0001,200
1989-12-181,2001,2001,2001,20010,0001,200
1989-12-141,2001,2001,1901,1906,0001,190
1989-12-131,2001,2001,2001,2004,0001,200
1989-12-121,2001,2401,2001,20010,0001,200
1989-12-111,1901,2001,1801,20014,0001,200
1989-12-071,1801,1801,1701,1804,0001,180
1989-12-061,1801,1801,1701,1708,0001,170
1989-12-051,1801,1801,1701,17010,0001,170
1989-12-041,2001,2001,1901,1903,0001,190
1989-12-011,1901,2001,1901,20011,0001,200
1989-11-291,1801,1801,1801,1803,0001,180
1989-11-281,1901,1901,1701,1706,0001,170
1989-11-271,1801,1801,1701,18010,0001,180
1989-11-241,2001,2001,1701,20013,0001,200
1989-11-221,2001,2001,2001,2004,0001,200
1989-11-201,1801,1801,1701,17013,0001,170
1989-11-171,1801,1801,1801,18012,0001,180
1989-11-161,1801,1801,1801,1807,0001,180
1989-11-151,1801,1801,1801,18013,0001,180
1989-11-141,1801,1801,1801,1809,0001,180
1989-11-101,1901,2001,1801,18011,0001,180
1989-11-091,1801,1801,1801,1804,0001,180
1989-11-081,1801,1801,1601,1707,0001,170
1989-11-071,1801,1801,1801,1801,0001,180
1989-11-061,1701,1701,1701,1707,0001,170
1989-11-011,1801,1801,1801,1801,0001,180
1989-10-311,1701,1701,1701,1708,0001,170
1989-10-301,1801,1901,1701,17014,0001,170
1989-10-271,1901,1901,1901,1907,0001,190
1989-10-261,2401,2501,2401,25011,0001,250
1989-10-251,2501,2501,2401,25011,0001,250
1989-10-241,2301,2501,2101,25026,0001,250
1989-10-231,2301,2501,2101,23032,0001,230
1989-10-201,2001,2001,1801,18018,0001,180
1989-10-191,2301,2301,2001,20018,0001,200
1989-10-181,2301,2301,2201,2207,0001,220
1989-10-171,2201,2801,2201,2309,0001,230
1989-10-161,2401,2501,2401,24017,0001,240
1989-10-131,2301,2901,2201,26033,0001,260
1989-10-121,3001,3001,2501,25020,0001,250
1989-10-111,3601,3601,3001,30065,0001,300
1989-10-091,3701,4001,3501,350127,0001,350
1989-10-061,3401,3501,3201,350248,0001,350
1989-10-051,2601,3001,2401,30077,0001,300
1989-10-041,2501,2701,2501,27044,0001,270
1989-10-031,1801,2701,1701,27084,0001,270
1989-10-021,1701,2001,1601,20065,0001,200
1989-09-291,0801,2001,0801,16074,0001,160
1989-09-281,0501,0801,0501,0806,0001,080
1989-09-271,0501,0801,0401,04016,0001,040
1989-09-261,0701,0801,0401,04017,0001,040
1989-09-251,0801,0801,0601,0806,0001,080
1989-09-221,1001,1001,0301,09056,0001,090
1989-09-211,0601,1001,0601,09057,0001,090
1989-09-201,0401,0501,0201,05024,0001,050
1989-09-199901,0309901,02026,0001,020
1989-09-1897099097098819,000988
1989-09-149709709709701,000970
1989-09-129709809659806,000980
1989-09-119709709709702,000970
1989-09-0895095195095014,000950
1989-09-0797697696096013,000960
1989-09-069769769759764,000976
1989-09-059769769769762,000976
1989-09-0499699797597516,000975
1989-09-0198998997997915,000979
1989-08-3198198998098915,000989
1989-08-3098199098198510,000985
1989-08-2998399098099016,000990
1989-08-289809839809832,000983
1989-08-2598198597698513,000985
1989-08-249809809769808,000980
1989-08-239759859759853,000985
1989-08-2297598597597511,000975
1989-08-219769769709754,000975
1989-08-189809859759854,000985
1989-08-179759809759808,000980
1989-08-169759759759754,000975
1989-08-1597097597097517,000975
1989-08-149609709609707,000970
1989-08-1194596094596011,000960
1989-08-109509559409558,000955
1989-08-099579579509503,000950
1989-08-089599609599606,000960
1989-08-049609609609604,000960
1989-08-0393195093095011,000950
1989-08-0293095093095025,000950
1989-08-019509509409403,000940
1989-07-3193194093094064,000940
1989-07-2892093092093016,000930
1989-07-269159309159209,000920
1989-07-249359359359351,000935
1989-07-219409409409401,000940
1989-07-209409409409402,000940
1989-07-199459459459451,000945
1989-07-1894094594094021,000940
1989-07-149459459409406,000940
1989-07-1394294593094520,000945
1989-07-1294194194194110,000941
1989-07-119409419409416,000941
1989-07-109399399399395,000939
1989-07-0791692091592015,000920
1989-07-0691792091791962,000919
1989-07-059119189119187,000918
1989-07-049109109109102,000910
1989-07-039209209209203,000920
1989-06-309069209069207,000920
1989-06-2990691090191015,000910
1989-06-289069069059054,000905
1989-06-279069069069061,000906
1989-06-2690590689690653,000906
1989-06-2390691090091033,000910
1989-06-229069069069063,000906
1989-06-2191091590890815,000908
1989-06-209109109059053,000905
1989-06-199079109079109,000910
1989-06-169079109079087,000908
1989-06-1592092091091123,000911
1989-06-1490591090591018,000910
1989-06-139079079079078,000907
1989-06-129079079079074,000907
1989-06-099209209089107,000910
1989-06-089059109059106,000910
1989-06-068999108989103,000910
1989-06-0591091090991011,000910
1989-06-0290591090591080,000910
1989-06-0190590590590514,000905
1989-05-319039059039056,000905
1989-05-309049059049057,000905
1989-05-299059059049042,000904
1989-05-268929058919055,000905
1989-05-258918918918912,000891
1989-05-248978978978971,000897
1989-05-239059058968964,000896
1989-05-229059109059058,000905
1989-05-1989190589190513,000905
1989-05-189109108918916,000891
1989-05-179009109009108,000910
1989-05-169109108908908,000890
1989-05-159209209009107,000910
1989-05-129119119119114,000911
1989-05-119119119069106,000910
1989-05-1091191191091114,000911
1989-05-0991792091091014,000910
1989-05-0889391089391010,000910
1989-05-0288089088089017,000890
1989-04-288808808808801,000880
1989-04-2788089088089010,000890
1989-04-268908908908903,000890
1989-04-258508808508808,000880
1989-04-248708708708701,000870
1989-04-218708708708703,000870
1989-04-198708708708705,000870
1989-04-1886086086086010,000860
1989-04-178708708608603,000860
1989-04-118718718638633,000863
1989-04-108808808808803,000880
1989-04-078788808788808,000880
1989-04-068808808808807,000880
1989-04-058708808708806,000880
1989-04-048808808808805,000880
1989-03-3086086085085514,000855
1989-03-2786086086086010,000860
1989-03-248808808808805,000880
1989-03-238808808808805,000880
1989-03-228808808808803,000880
1989-03-208808808808804,000880
1989-03-178808808808805,000880
1989-03-1688089588089533,000895
1989-03-158808808808805,000880
1989-03-138808808808803,000880
1989-03-108909008909009,000900
1989-03-098908908908906,000890
1989-03-0889089089089017,000890
1989-03-078859008859003,000900
1989-03-068908908908901,000890
1989-03-038908908908902,000890
1989-03-0190090087089011,000890
1989-02-289009009009003,000900
1989-02-279109109109101,000910
1989-02-2390092590092514,000925
1989-02-229009109009105,000910
1989-02-2189092089089034,000890
1989-02-2089091089091030,000910
1989-02-179009009009001,000900
1989-02-1689090388590314,000903
1989-02-159109108899009,000900
1989-02-1490091090090033,000900
1989-02-139009009009007,000900
1989-02-1086990086990014,000900
1989-02-098808808708705,000870
1989-02-088908908908901,000890
1989-02-078908908808909,000890
1989-02-068908908908906,000890
1989-02-0391091090091017,000910
1989-02-029109159009158,000915
1989-02-019119119119117,000911
1989-01-319219219119115,000911
1989-01-3093994092192111,000921
1989-01-2889094089094020,000940
1989-01-2786088086088012,000880
1989-01-268508608508606,000860
1989-01-2584084183584115,000841
1989-01-2484084083083011,000830
1989-01-2383085083084028,000840
1989-01-208418418408402,000840
1989-01-198608608408402,000840
1989-01-188508508508501,000850
1989-01-178508508308306,000830
1989-01-138508508408402,000840
1989-01-118408508408506,000850
1989-01-108508508508505,000850
1989-01-098558558558552,000855
1989-01-068558558558552,000855
1989-01-058508508508503,000850
1989-01-048508508508501,000850

分割・併合履歴 : [1988-05-27]1株→1.05株