5942 日本フイルコン(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-216586586586582,000658
1993-12-066686686686681,000668
1993-12-036696696696695,000669
1993-11-296876996876993,000699
1993-11-266976976976972,000697
1993-11-256976976976972,000697
1993-11-2469969969969916,000699
1993-11-227007007007006,000700
1993-11-167007007007002,000700
1993-10-257157207157207,000720
1993-10-217207207207205,000720
1993-10-137207207207204,000720
1993-10-077207207207202,000720
1993-10-057207207207201,000720
1993-09-297207207207203,000720
1993-09-287207207207201,000720
1993-09-277207207207201,000720
1993-09-247207207207201,000720
1993-09-227207207207203,000720
1993-09-217107207107203,000720
1993-09-207107107107104,000710
1993-09-167107107107101,000710
1993-09-137107107107101,000710
1993-09-067207207207203,000720
1993-09-017207207207205,000720
1993-08-307207207207203,000720
1993-08-277207207207202,000720
1993-08-267307307307301,000730
1993-08-257207207207206,000720
1993-08-247207207207201,000720
1993-08-137007007007003,000700
1993-08-0370070070070060,000700
1993-07-307007007007001,000700
1993-07-2969869869569518,000695
1993-07-2870570570570511,000705
1993-07-277057057057055,000705
1993-07-236987056987053,000705
1993-07-167087087087081,000708
1993-07-127087087087083,000708
1993-07-087097097087087,000708
1993-07-067097097097095,000709
1993-06-287097097097092,000709
1993-06-257207207097097,000709
1993-06-217207207207203,000720
1993-06-187307307307305,000730
1993-06-1775075074074012,000740
1993-06-1672075072075022,000750
1993-06-157227307227302,000730
1993-06-147117217117214,000721
1993-06-117007117007113,000711
1993-06-107007007007005,000700
1993-06-087007007007009,000700
1993-06-046506506506501,000650
1993-06-036456506456454,000645
1993-06-026456456456455,000645
1993-06-016556556556559,000655
1993-05-316556556556554,000655
1993-05-286456456456451,000645
1993-05-276406406406408,000640
1993-05-2664964964664610,000646
1993-05-2563665063664929,000649
1993-05-2463063763063618,000636
1993-05-2165065063063010,000630
1993-05-206306306306305,000630
1993-05-196346346306303,000630
1993-05-186436436336338,000633
1993-05-176216216216211,000621
1993-05-126146146146142,000614
1993-05-116106106106106,000610
1993-05-105755805755767,000576
1993-04-305565565565561,000556
1993-04-235655655655653,000565
1993-04-205755755755755,000575
1993-04-1959559559059011,000590
1993-04-1656159056159043,000590
1993-04-1555255355255322,000553
1993-04-095505505505502,000550
1993-04-065505505505505,000550
1993-04-0555055055055011,000550
1993-04-015455455205205,000520
1993-03-315455455455459,000545
1993-03-3054554554554514,000545
1993-03-2952554552054518,000545
1993-03-265305305245244,000524
1993-03-2554554552552513,000525
1993-03-245455455455456,000545
1993-03-235455455455456,000545
1993-03-225455455455455,000545
1993-03-165505505505503,000550
1993-03-105405405405401,000540
1993-03-035405405405402,000540
1993-02-255505505505502,000550
1993-02-245505505505503,000550
1993-02-225505505505502,000550
1993-02-165405405405402,000540
1993-02-095405405405401,000540
1993-02-085505505505502,000550
1993-02-045505505505502,000550
1993-02-035505505505502,000550
1993-02-025505555505557,000555
1993-02-015505505505502,000550
1993-01-295505505505502,000550
1993-01-285505505505503,000550
1993-01-255505505505505,000550
1993-01-185505505505504,000550
1993-01-145505505505502,000550
1993-01-115555555555551,000555
1993-01-055505505505503,000550

分割・併合履歴 : [1988-05-27]1株→1.05株