5942 日本フイルコン(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,4301,4301,4301,4301,0001,430
1990-12-261,4301,4301,4301,4301,0001,430
1990-12-251,4001,4101,4001,4108,0001,410
1990-12-211,4101,4101,4101,4102,0001,410
1990-12-201,4101,4201,4101,4205,0001,420
1990-12-191,4401,4401,4201,42040,0001,420
1990-12-181,4301,4401,4301,44018,0001,440
1990-12-141,4601,4601,4501,4507,0001,450
1990-12-131,4601,4701,4601,46035,0001,460
1990-12-121,4701,4701,4601,4608,0001,460
1990-12-101,5001,5001,5001,5006,0001,500
1990-12-061,4801,4801,4801,48025,0001,480
1990-12-051,4701,4701,4501,46011,0001,460
1990-12-041,4601,4601,4601,4602,0001,460
1990-12-031,4701,5001,4701,5008,0001,500
1990-11-301,4801,4801,4601,46010,0001,460
1990-11-291,4701,4801,4701,4705,0001,470
1990-11-281,4801,5001,4701,47047,0001,470
1990-11-271,4801,5101,4801,49053,0001,490
1990-11-261,4701,5201,4701,50044,0001,500
1990-11-221,4601,4701,4601,47013,0001,470
1990-11-211,4801,4801,4601,48035,0001,480
1990-11-201,4801,4901,4801,48024,0001,480
1990-11-191,4801,5001,4701,48052,0001,480
1990-11-161,4501,4801,4501,48014,0001,480
1990-11-151,4501,4501,4501,4501,0001,450
1990-11-091,4301,4901,4301,44030,0001,440
1990-11-081,4401,4401,4401,4401,0001,440
1990-11-071,4601,4601,4401,44019,0001,440
1990-11-061,4601,4601,4601,4602,0001,460
1990-11-051,4201,4201,4201,42015,0001,420
1990-11-021,4201,4301,4001,4006,0001,400
1990-11-011,4301,4301,4301,4304,0001,430
1990-10-311,4401,4401,4401,4404,0001,440
1990-10-301,4501,4501,4301,43033,0001,430
1990-10-291,4701,4801,4501,45016,0001,450
1990-10-241,4601,4601,4501,4608,0001,460
1990-10-231,4601,4701,4501,45043,0001,450
1990-10-221,4301,4401,4301,4402,0001,440
1990-10-191,4401,4401,4401,44017,0001,440
1990-10-181,4401,4401,4401,44017,0001,440
1990-10-171,4401,4401,4401,4407,0001,440
1990-10-161,4501,4501,4401,44022,0001,440
1990-10-151,4601,5001,4501,4505,0001,450
1990-10-121,4201,4601,4201,46011,0001,460
1990-10-111,4501,4501,4301,4304,0001,430
1990-10-091,4401,4501,4301,45020,0001,450
1990-10-081,4201,4601,4201,46022,0001,460
1990-10-051,3701,4201,3701,4204,0001,420
1990-10-041,3701,4101,3701,41029,0001,410
1990-10-031,3901,4001,3801,3803,0001,380
1990-10-021,3801,4001,3801,4004,0001,400
1990-10-011,3801,4001,3501,40043,0001,400
1990-09-281,4501,4501,4001,40022,0001,400
1990-09-271,4501,4601,4501,46011,0001,460
1990-09-261,4801,5001,4801,5005,0001,500
1990-09-251,4801,5001,4801,50027,0001,500
1990-09-211,4801,5001,4801,5003,0001,500
1990-09-201,5001,5001,5001,50017,0001,500
1990-09-191,4601,5001,4601,5007,0001,500
1990-09-181,5101,5101,4601,50020,0001,500
1990-09-171,5301,5501,5101,51025,0001,510
1990-09-141,5501,5501,5001,55025,0001,550
1990-09-131,5601,5701,5301,57094,0001,570
1990-09-121,5301,5601,5301,54073,0001,540
1990-09-111,5301,5601,5301,5606,0001,560
1990-09-101,5201,5401,5001,50020,0001,500
1990-09-071,5001,5201,5001,52051,0001,520
1990-09-061,5001,5001,5001,5006,0001,500
1990-09-051,5001,5001,4501,4604,0001,460
1990-09-041,5001,5001,5001,5005,0001,500
1990-09-031,5001,5001,5001,5007,0001,500
1990-08-311,5001,5001,5001,5004,0001,500
1990-08-301,5001,6001,5001,55010,0001,550
1990-08-291,5001,5301,5001,5307,0001,530
1990-08-281,4501,4501,4501,4508,0001,450
1990-08-271,3901,3901,3901,3903,0001,390
1990-08-241,4301,4401,4101,41028,0001,410
1990-08-231,5001,5001,4301,43026,0001,430
1990-08-221,4301,5001,4301,50020,0001,500
1990-08-211,4701,4801,4501,45015,0001,450
1990-08-161,4501,4501,4501,4502,0001,450
1990-08-151,5101,5101,4501,4505,0001,450
1990-08-141,4801,5201,4801,52014,0001,520
1990-08-131,5301,5301,4801,48027,0001,480
1990-08-101,5501,5501,5301,53041,0001,530
1990-08-091,5401,5701,5401,54022,0001,540
1990-08-081,5401,5401,4901,53032,0001,530
1990-08-071,5701,5701,5101,54011,0001,540
1990-08-061,6301,6301,6301,6306,0001,630
1990-08-031,6301,6301,6301,63015,0001,630
1990-08-021,6501,6701,6001,60042,0001,600
1990-08-011,6201,6601,6201,64025,0001,640
1990-07-311,6701,6701,6001,60031,0001,600
1990-07-301,6601,6801,6501,65071,0001,650
1990-07-271,6201,6901,6201,630128,0001,630
1990-07-261,7001,7101,6501,65065,0001,650
1990-07-251,6501,6801,6501,67030,0001,670
1990-07-241,6601,6801,6501,67042,0001,670
1990-07-231,7001,7001,6501,65053,0001,650
1990-07-201,6801,7101,6801,700284,0001,700
1990-07-191,7001,7501,6801,680362,0001,680
1990-07-181,6401,7301,6201,710394,0001,710
1990-07-171,5901,6601,5901,63084,0001,630
1990-07-161,5901,6001,5801,60017,0001,600
1990-07-131,5801,5901,5801,58014,0001,580
1990-07-121,5801,5901,5801,5909,0001,590
1990-07-111,5701,5901,5701,59041,0001,590
1990-07-101,5901,6001,5901,59020,0001,590
1990-07-091,5901,5901,5601,59025,0001,590
1990-07-061,5801,5801,5601,5809,0001,580
1990-07-051,5901,5901,5801,5809,0001,580
1990-07-041,6101,6101,5801,59042,0001,590
1990-07-031,6001,6001,6001,60030,0001,600
1990-07-021,5901,6001,5901,60018,0001,600
1990-06-291,6101,6201,6001,61077,0001,610
1990-06-281,6001,6201,6001,61040,0001,610
1990-06-271,6001,6001,5601,59064,0001,590
1990-06-261,5901,6101,5901,61050,0001,610
1990-06-251,6101,6101,5901,60040,0001,600
1990-06-221,6101,6201,5901,62058,0001,620
1990-06-211,6001,6401,6001,60068,0001,600
1990-06-201,6201,6301,6101,63047,0001,630
1990-06-191,5901,6501,5601,640161,0001,640
1990-06-181,6001,6001,5701,57063,0001,570
1990-06-151,5901,6001,5601,58074,0001,580
1990-06-141,5001,6001,5001,600131,0001,600
1990-06-131,5001,5301,5001,53062,0001,530
1990-06-121,4901,5301,4901,500109,0001,500
1990-06-111,5001,5101,5001,51040,0001,510
1990-06-081,4901,5001,4801,48043,0001,480
1990-06-071,4601,5001,4601,47077,0001,470
1990-06-061,4101,4401,4101,44036,0001,440
1990-06-051,3901,4001,3801,39012,0001,390
1990-06-041,3301,4001,3301,380108,0001,380
1990-06-011,3101,3401,3101,34012,0001,340
1990-05-311,3201,3201,3101,31023,0001,310
1990-05-301,3201,3201,3101,31024,0001,310
1990-05-291,3201,3301,3101,31021,0001,310
1990-05-281,3101,3601,3101,34028,0001,340
1990-05-251,2801,3201,2801,32015,0001,320
1990-05-241,3101,3101,3001,3005,0001,300
1990-05-231,2601,3001,2501,30014,0001,300
1990-05-221,2201,2501,2001,24029,0001,240
1990-05-211,2201,2201,2201,22015,0001,220
1990-05-181,2101,2101,2001,21024,0001,210
1990-05-171,2401,2401,2001,2006,0001,200
1990-05-161,2001,2301,1901,23012,0001,230
1990-05-151,2001,2101,1901,1909,0001,190
1990-05-141,2001,2101,2001,21066,0001,210
1990-05-111,2101,2101,2001,2108,0001,210
1990-05-101,1701,2101,1701,17013,0001,170
1990-05-091,2201,2201,2101,21023,0001,210
1990-05-081,2201,2201,2201,22015,0001,220
1990-05-071,1701,2001,1701,20014,0001,200
1990-05-021,1701,1701,1701,17015,0001,170
1990-05-011,1701,1701,1701,1703,0001,170
1990-04-271,1101,1101,1101,1102,0001,110
1990-04-261,1101,1101,1001,1107,0001,110
1990-04-251,0601,1101,0601,11011,0001,110
1990-04-241,1101,1101,0601,0607,0001,060
1990-04-231,1201,1201,1001,1006,0001,100
1990-04-201,1201,1201,1101,12010,0001,120
1990-04-161,1401,1401,1301,14012,0001,140
1990-04-131,1401,1401,1301,1304,0001,130
1990-04-121,1501,1601,1401,1408,0001,140
1990-04-111,1601,1601,1401,15012,0001,150
1990-04-101,1801,1801,1201,16024,0001,160
1990-04-091,1801,2001,1601,16044,0001,160
1990-04-061,0701,1501,0701,15019,0001,150
1990-04-051,0601,0601,0601,06041,0001,060
1990-04-041,1601,1601,1101,14031,0001,140
1990-04-031,2001,2001,1601,18038,0001,180
1990-04-021,2501,2501,2001,2006,0001,200
1990-03-301,2601,2601,2501,2503,0001,250
1990-03-291,3101,3201,2801,32019,0001,320
1990-03-281,3001,3501,3001,32017,0001,320
1990-03-261,2801,2901,2301,23012,0001,230
1990-03-231,2101,3401,2101,34038,0001,340
1990-03-221,2301,2301,2301,2305,0001,230
1990-03-201,3401,3501,3101,31020,0001,310
1990-03-191,3701,3701,3501,3503,0001,350
1990-03-161,3901,4001,3801,38011,0001,380
1990-03-151,3601,3901,3601,37014,0001,370
1990-03-141,3601,3801,3601,37013,0001,370
1990-03-121,3701,3801,3701,3709,0001,370
1990-03-091,3601,3901,3601,3707,0001,370
1990-03-081,3601,3601,3501,3505,0001,350
1990-03-071,3401,3601,3401,36013,0001,360
1990-03-061,3901,3901,3601,36013,0001,360
1990-03-051,4001,4001,3901,3906,0001,390
1990-03-021,4401,4501,4201,45022,0001,450
1990-03-011,3701,4001,3701,4007,0001,400
1990-02-281,3501,3501,3501,3502,0001,350
1990-02-271,3501,3501,3501,3503,0001,350
1990-02-261,4001,4001,3401,35019,0001,350
1990-02-231,4401,4501,4001,40018,0001,400
1990-02-221,4501,4601,3801,46024,0001,460
1990-02-211,4701,4801,4501,4508,0001,450
1990-02-201,4901,4901,4601,49012,0001,490
1990-02-191,4701,5001,4501,50027,0001,500
1990-02-161,4501,4801,4501,45072,0001,450
1990-02-151,4601,4601,4201,43071,0001,430
1990-02-141,4801,5201,4801,510232,0001,510
1990-02-131,4501,4801,4401,46070,0001,460
1990-02-091,4301,4401,4201,43044,0001,430
1990-02-081,4301,4701,4101,41090,0001,410
1990-02-071,3901,4301,3701,43062,0001,430
1990-02-061,3701,4101,3501,360174,0001,360
1990-02-051,3001,3301,2901,33036,0001,330
1990-02-021,3001,3001,2701,30024,0001,300
1990-02-011,2801,2901,2701,27014,0001,270
1990-01-311,2601,2601,2501,25017,0001,250
1990-01-301,2601,2601,2501,26025,0001,260
1990-01-291,3501,3501,2701,27034,0001,270
1990-01-261,2901,3401,2901,34044,0001,340
1990-01-251,2401,3201,2401,26034,0001,260
1990-01-241,2001,2401,2001,24019,0001,240
1990-01-231,1901,2001,1801,20018,0001,200
1990-01-191,1801,2001,1701,2006,0001,200
1990-01-181,1801,1801,1701,1706,0001,170
1990-01-171,2001,2001,2001,20021,0001,200
1990-01-161,1801,2001,1801,20010,0001,200
1990-01-111,1801,1801,1801,1805,0001,180
1990-01-101,1901,1901,1701,17023,0001,170
1990-01-091,2001,2001,1901,1905,0001,190
1990-01-081,2001,2001,1701,1707,0001,170
1990-01-051,2101,2101,2001,2006,0001,200
1990-01-041,2001,2001,2001,2003,0001,200

分割・併合履歴 : [1988-05-27]1株→1.05株