5942 日本フイルコン(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-306206206206203,000620
1994-12-296206206106103,000610
1994-12-276056056056053,000605
1994-12-266036046036043,000604
1994-12-226006026006019,000601
1994-12-2160960960160152,000601
1994-12-206056106056103,000610
1994-12-196056056056052,000605
1994-12-126256256256251,000625
1994-12-075955955955951,000595
1994-12-065915915915913,000591
1994-12-025915915915911,000591
1994-11-305715715715712,000571
1994-11-245915915915914,000591
1994-11-155915915915913,000591
1994-11-086316316316311,000631
1994-11-076356356316315,000631
1994-11-046356356356352,000635
1994-11-026316316316311,000631
1994-10-316296296286283,000628
1994-10-266286286286282,000628
1994-10-256306306306303,000630
1994-10-146426426406403,000640
1994-10-126406406406401,000640
1994-10-066606606606605,000660
1994-10-056606606606602,000660
1994-10-046956956956953,000695
1994-09-277297297297293,000729
1994-09-227407407407409,000740
1994-09-057507507507506,000750
1994-09-0273076973076912,000769
1994-08-307807807807806,000780
1994-08-257807807787806,000780
1994-08-237807907807909,000790
1994-08-168008008008005,000800
1994-08-108008008008008,000800
1994-08-058008008008001,000800
1994-08-0480080080080021,000800
1994-08-038008007987987,000798
1994-08-0177078077078011,000780
1994-07-297697697597606,000760
1994-07-2877077077077015,000770
1994-07-277507507507501,000750
1994-07-267497497497491,000749
1994-07-257507507507504,000750
1994-07-227507507507501,000750
1994-07-217507507507502,000750
1994-07-207707757707705,000770
1994-07-197907907907907,000790
1994-07-187807807807805,000780
1994-07-1577078076078023,000780
1994-07-137317417307306,000730
1994-07-127287457287453,000745
1994-07-117317417317315,000731
1994-07-087407407317313,000731
1994-07-077307307307306,000730
1994-07-0675575572972916,000729
1994-07-0572573572573529,000735
1994-07-0470070870070821,000708
1994-07-016596606596606,000660
1994-06-306596656596605,000660
1994-06-296696696696691,000669
1994-06-286736736696692,000669
1994-06-246656736606738,000673
1994-06-236656656656654,000665
1994-06-226676676676673,000667
1994-06-216876876876874,000687
1994-06-2067069167069020,000690
1994-06-1765167165066068,000660
1994-06-1664565064564823,000648
1994-06-156416416416418,000641
1994-06-1465065464064015,000640
1994-06-1364065064065015,000650
1994-06-106406406406403,000640
1994-06-066356356316314,000631
1994-06-036316316316311,000631
1994-06-016306306306306,000630
1994-05-316406406306303,000630
1994-05-266396406386404,000640
1994-05-236216216196192,000619
1994-05-206306306166163,000616
1994-05-116416416406402,000640
1994-05-1063063763063716,000637
1994-05-066276276276271,000627
1994-04-286366376306304,000630
1994-04-266246376246372,000637
1994-04-256226226226221,000622
1994-04-215915915915911,000591
1994-04-2058558558058110,000581
1994-04-135905905805805,000580
1994-04-125855905845848,000584
1994-04-115905905845843,000584
1994-04-085915915915911,000591
1994-04-065905905905902,000590
1994-03-295905905905902,000590
1994-03-2559359359359318,000593
1994-03-235935935935931,000593
1994-03-225925925925921,000592
1994-03-175815815815811,000581
1994-03-155805805805801,000580
1994-03-145805805805803,000580
1994-03-096006006006002,000600
1994-03-085915915915915,000591
1994-03-036306306306307,000630
1994-02-186306306306302,000630
1994-02-106206506206503,000650
1994-02-096106106106101,000610
1994-02-086106106106102,000610
1994-02-016206606206606,000660
1994-01-276206206206201,000620
1994-01-266406406206204,000620
1994-01-2564364364064310,000643
1994-01-216496496496494,000649
1994-01-056556556556553,000655

分割・併合履歴 : [1988-05-27]1株→1.05株