5942 日本フイルコン(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-273153153153152,000315
2000-12-263053053053053,000305
2000-12-253003003003004,000300
2000-12-193003003003001,000300
2000-12-182992992992995,000299
2000-12-152992992992992,000299
2000-12-123003003003002,000300
2000-12-1130030030030011,000300
2000-12-073003003003005,000300
2000-12-043003003003002,000300
2000-11-293003003003001,000300
2000-11-283063063063065,000306
2000-11-273063063063062,000306
2000-11-2430630630530552,000305
2000-11-223063063053066,000306
2000-11-2130630630530629,000306
2000-11-1730630630630657,000306
2000-11-163063063063061,000306
2000-11-153053053053051,000305
2000-11-093303303053057,000305
2000-11-073053053053052,000305
2000-11-023063063063061,000306
2000-11-0130630630630619,000306
2000-10-3130530630530619,000306
2000-10-303003053003054,000305
2000-10-273003003003002,000300
2000-10-2530030030030010,000300
2000-10-182992992992991,000299
2000-10-162702752702752,000275
2000-10-132852852852851,000285
2000-10-123003003003004,000300
2000-10-063073073073071,000307
2000-10-053073073073074,000307
2000-09-283073073073073,000307
2000-09-273073073073072,000307
2000-09-2530730730730727,000307
2000-09-2230730730730727,000307
2000-09-203063063063061,000306
2000-09-143063063063061,000306
2000-09-112902902872872,000287
2000-09-072822822822821,000282
2000-09-0432232232232257,000322
2000-09-013203203203201,000320
2000-08-313203203203201,000320
2000-08-303203203203203,000320
2000-08-253233233233233,000323
2000-08-213203203203204,000320
2000-08-163073073073071,000307
2000-08-143023023023023,000302
2000-08-083223223223226,000322
2000-08-013203203173172,000317
2000-07-313203203203204,000320
2000-07-283303303203207,000320
2000-07-253303353303356,000335
2000-07-213323323323321,000332
2000-07-133413413413412,000341
2000-07-1233335033333717,000337
2000-07-063243303243308,000330
2000-07-053243243243242,000324
2000-07-0432732732032611,000326
2000-07-033283283283281,000328
2000-06-2931732931532916,000329
2000-06-2832133032132255,000322
2000-06-273153153153151,000315
2000-06-263113113113111,000311
2000-06-233153213153215,000321
2000-06-223153153153156,000315
2000-06-2131531531531512,000315
2000-06-203153153153153,000315
2000-06-193153153153153,000315
2000-06-163153153103107,000310
2000-06-1531531531331310,000313
2000-06-143163163163161,000316
2000-06-123153153153155,000315
2000-06-0931531531531510,000315
2000-06-063153153153152,000315
2000-05-313153153153152,000315
2000-05-263083153083153,000315
2000-05-243153153153151,000315
2000-05-233153153153152,000315
2000-05-153153153153155,000315
2000-05-113153153153151,000315
2000-05-013153153153151,000315
2000-04-253103103103103,000310
2000-04-243133153133156,000315
2000-04-173133133133133,000313
2000-04-133153153153151,000315
2000-04-113163163153152,000315
2000-04-103163163163161,000316
2000-04-073153153153151,000315
2000-04-063153153153151,000315
2000-04-053153153153151,000315
2000-04-043153153153151,000315
2000-03-283103103103101,000310
2000-03-273103103093092,000309
2000-03-2431031031031016,000310
2000-03-223103103103102,000310
2000-03-213003003003004,000300
2000-03-173103103103104,000310
2000-03-143103103103101,000310
2000-03-093113113113111,000311
2000-03-063253303253306,000330
2000-03-033003003003002,000300
2000-03-013253253253255,000325
2000-02-293103253103255,000325
2000-02-283003003003001,000300
2000-02-253103103103102,000310
2000-02-223253253103107,000310
2000-02-212852852812812,000281
2000-02-172953102953103,000310
2000-02-083153153153151,000315
2000-02-073153153153151,000315
2000-02-033253253253251,000325
2000-02-023253253253251,000325
2000-02-013213253213252,000325
2000-01-313063063013012,000301
2000-01-283253253253253,000325
2000-01-273253253253252,000325
2000-01-253253253253251,000325
2000-01-213253253253259,000325
2000-01-203303303303309,000330
2000-01-183153303153306,000330
2000-01-143303303303305,000330
2000-01-133303303303301,000330
2000-01-073303303303301,000330

分割・併合履歴 : [1988-05-27]1株→1.05株