5942 日本フイルコン(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-305985985985981,000598
1996-12-266006106006105,000610
1996-12-246006006006002,000600
1996-12-206406406406405,000640
1996-12-177107107107102,000710
1996-12-167257257257252,000725
1996-12-1372972972772710,000727
1996-12-127337337337333,000733
1996-12-117387387357352,000735
1996-12-097407407407401,000740
1996-12-047507507507509,000750
1996-11-297707707707707,000770
1996-11-2576877276477210,000772
1996-11-227747747737738,000773
1996-11-217757757757755,000775
1996-11-207807807797793,000779
1996-11-197757757757752,000775
1996-11-157757757757751,000775
1996-11-147757757757753,000775
1996-11-137787807787804,000780
1996-11-127757757757754,000775
1996-11-117757757757755,000775
1996-11-087807807807802,000780
1996-11-017807837757756,000775
1996-10-317807807757755,000775
1996-10-307807807807801,000780
1996-10-297807807707806,000780
1996-10-287857857807805,000780
1996-10-257857857857853,000785
1996-10-237907907907905,000790
1996-10-227997997907902,000790
1996-10-218008008008004,000800
1996-10-167997997997991,000799
1996-10-147857857857851,000785
1996-10-0879080078580013,000800
1996-10-077857857857851,000785
1996-10-047907907907902,000790
1996-10-037907907857855,000785
1996-10-027907907857854,000785
1996-10-017857857857857,000785
1996-09-307907907907901,000790
1996-09-267907907907904,000790
1996-09-247807807807807,000780
1996-09-20785785785785144,000785
1996-09-197807807807802,000780
1996-09-1878078077577510,000775
1996-09-177807807807803,000780
1996-09-137807807807801,000780
1996-09-12790790785785138,000785
1996-09-107907907907902,000790
1996-09-097907907907901,000790
1996-09-0679080079079019,000790
1996-09-057857957857952,000795
1996-09-047617617617612,000761
1996-09-037587587587581,000758
1996-09-027527527527523,000752
1996-08-307517557517555,000755
1996-08-297527527517512,000751
1996-08-287567567507516,000751
1996-08-277557557557553,000755
1996-08-267587587587582,000758
1996-08-237607607607603,000760
1996-08-2275875875875827,000758
1996-08-197507507507504,000750
1996-08-167507507507503,000750
1996-08-137507507507509,000750
1996-08-127507507507502,000750
1996-08-097607607607601,000760
1996-08-087707707707705,000770
1996-08-077807807707707,000770
1996-08-067857857857857,000785
1996-08-057907907907902,000790
1996-08-027907907907902,000790
1996-07-317997997957955,000795
1996-07-3079580079580016,000800
1996-07-297907957807953,000795
1996-07-267987987987985,000798
1996-07-2580080080080010,000800
1996-07-248008007987984,000798
1996-07-2380080080080021,000800
1996-07-228008008008004,000800
1996-07-198018018018011,000801
1996-07-188008018008014,000801
1996-07-1780180180080010,000800
1996-07-1680080080080013,000800
1996-07-158008008008004,000800
1996-07-128008008008006,000800
1996-07-118018018008009,000800
1996-07-1080180180080014,000800
1996-07-098008008008001,000800
1996-07-088008018008019,000801
1996-07-058018038008009,000800
1996-07-048008008008009,000800
1996-07-0380080580080012,000800
1996-07-0279080079080010,000800
1996-06-287707907707908,000790
1996-06-277607707607702,000770
1996-06-257567627557606,000760
1996-06-247567567567563,000756
1996-06-217607607527523,000752
1996-06-2074276074276011,000760
1996-06-197437507437506,000750
1996-06-187437437437431,000743
1996-06-177407417407412,000741
1996-06-137457457457453,000745
1996-06-127397407397404,000740
1996-06-117657657607607,000760
1996-06-107757757757752,000775
1996-06-077777777757755,000775
1996-06-067877877807803,000780
1996-06-057907907777774,000777
1996-06-0479579579579510,000795
1996-06-038008008008005,000800
1996-05-3080080079579512,000795
1996-05-298018018008004,000800
1996-05-288008008008003,000800
1996-05-248298298298295,000829
1996-05-238308508308507,000850
1996-05-2284085084085020,000850
1996-05-218208208108105,000810
1996-05-208208208208202,000820
1996-05-178198208008006,000800
1996-05-1681082581082044,000820
1996-05-157947957907905,000790
1996-05-147907997907993,000799
1996-05-1379581079581026,000810
1996-05-1078380078380052,000800
1996-05-0978178178078145,000781
1996-05-0877278077077515,000775
1996-05-077757757727723,000772
1996-05-027897897707708,000770
1996-05-017907907907906,000790
1996-04-308008007957955,000795
1996-04-2678980078980013,000800
1996-04-2578079078079010,000790
1996-04-247757807757804,000780
1996-04-237807807757756,000775
1996-04-227707807707804,000780
1996-04-197607657607655,000765
1996-04-187707707567579,000757
1996-04-177807807707702,000770
1996-04-167907907807806,000780
1996-04-1578078578078011,000780
1996-04-1277377377277312,000773
1996-04-11760765760765122,000765
1996-04-107617617607602,000760
1996-04-097497607497517,000751
1996-04-087507507507503,000750
1996-04-0575076575076510,000765
1996-04-0475075075075011,000750
1996-04-037497507497508,000750
1996-04-027777777507502,000750
1996-04-017777777707705,000770
1996-03-287767767767761,000776
1996-03-2778078577077711,000777
1996-03-267757857757855,000785
1996-03-2572174572174520,000745
1996-03-227117217117213,000721
1996-03-217107107107105,000710
1996-03-196907006907005,000700
1996-03-186806856806853,000685
1996-03-1369369368868814,000688
1996-03-087057056856858,000685
1996-03-0771071070870813,000708
1996-03-067107107107103,000710
1996-03-0570671070571013,000710
1996-03-0471571570570521,000705
1996-03-017057057057054,000705
1996-02-297107107057059,000705
1996-02-2873073071771711,000717
1996-02-277257257207209,000720
1996-02-2673273271571511,000715
1996-02-2372173072172213,000722
1996-02-227397397207204,000720
1996-02-2174074073973911,000739
1996-02-2077077076076013,000760
1996-02-197857857757757,000775
1996-02-167907907907905,000790
1996-02-1578278777578023,000780
1996-02-147857907857895,000789
1996-02-1382082079579529,000795
1996-02-0983383381982937,000829
1996-02-078298298298291,000829
1996-02-068408408298297,000829
1996-02-0585385584284212,000842
1996-02-028518528518523,000852
1996-02-0185586084285016,000850
1996-01-308358438318327,000832
1996-01-298608608388385,000838
1996-01-268608608608601,000860
1996-01-2587488087488034,000880
1996-01-248718808718744,000874
1996-01-238608708608709,000870
1996-01-228798798708707,000870
1996-01-1987588585186022,000860
1996-01-1889189987587548,000875
1996-01-1789089087087010,000870
1996-01-1688089387087019,000870
1996-01-1286687086087022,000870
1996-01-1186687086686621,000866
1996-01-1089189188688613,000886
1996-01-0990090088190040,000900
1996-01-0894094089089027,000890
1996-01-0594094093093023,000930
1996-01-049159159109154,000915

分割・併合履歴 : [1988-05-27]1株→1.05株