5942 日本フイルコン(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-285795795795793,000579
2001-12-265765795745797,000579
2001-12-255855855745745,000574
2001-12-215795795755756,000575
2001-12-2056058055058010,000580
2001-12-195325405325403,000540
2001-12-185325325325321,000532
2001-12-174744744744743,000474
2001-12-1454154153953921,000539
2001-12-135505505505503,000550
2001-12-125225505225504,000550
2001-12-115105105105101,000510
2001-12-105105104955015,000501
2001-12-075805805805801,000580
2001-12-065805805805802,000580
2001-12-055805805755785,000578
2001-12-045605715605714,000571
2001-12-035205605205602,000560
2001-11-305805805805806,000580
2001-11-295805805805805,000580
2001-11-285805805805805,000580
2001-11-275805805805803,000580
2001-11-265745805745805,000580
2001-11-225665745665746,000574
2001-11-215565565565562,000556
2001-11-205605605565562,000556
2001-11-165795795605603,000560
2001-11-145695695695691,000569
2001-11-135905905755753,000575
2001-11-125905905905902,000590
2001-11-095905925905923,000592
2001-11-085955955955951,000595
2001-11-076006005915956,000595
2001-11-0651160051159911,000599
2001-11-055965965065105,000510
2001-11-026006005975975,000597
2001-11-016006005986008,000600
2001-10-3159560059460015,000600
2001-10-305955955955955,000595
2001-10-295955955955953,000595
2001-10-2660060059559510,000595
2001-10-2560060059059013,000590
2001-10-245405405335409,000540
2001-10-234504604504603,000460
2001-10-225075075005005,000500
2001-10-195075075075072,000507
2001-10-185575575575571,000557
2001-10-175375375375374,000537
2001-10-165375375375371,000537
2001-10-156006005995995,000599
2001-10-1260060059960011,000600
2001-10-116046046006002,000600
2001-10-106136136046047,000604
2001-10-096146146096094,000609
2001-10-0558560058560016,000600
2001-10-045795805795804,000580
2001-10-0361562158258210,000582
2001-10-0254062053762032,000620
2001-10-0145052044052019,000520
2001-09-283604403604406,000440
2001-09-273563603563605,000360
2001-09-263593593563562,000356
2001-09-2535035034735011,000350
2001-09-213353353353352,000335
2001-09-203583583393394,000339
2001-09-193643643603602,000360
2001-09-183653653603605,000360
2001-09-173653653603602,000360
2001-09-1441941941941911,000419
2001-09-134204204204201,000420
2001-09-075195195195191,000519
2001-09-055405405295292,000529
2001-09-045185405185402,000540
2001-08-315305305305302,000530
2001-08-295305305305307,000530
2001-08-275305305305307,000530
2001-08-245505505205204,000520
2001-08-225205205205202,000520
2001-08-215205205205201,000520
2001-08-205205205205202,000520
2001-08-175205205205202,000520
2001-08-165305495305306,000530
2001-08-145315315315311,000531
2001-08-135305305305301,000530
2001-08-095005005005002,000500
2001-08-085015015015011,000501
2001-08-034905004905006,000500
2001-08-025405405405402,000540
2001-08-015405405405402,000540
2001-07-315495495405404,000540
2001-07-305495495495493,000549
2001-07-2755055054954910,000549
2001-07-265455495305497,000549
2001-07-255505505505506,000550
2001-07-245055065045065,000506
2001-07-235055055055053,000505
2001-07-195055055055052,000505
2001-07-185035045035045,000504
2001-07-125025025025021,000502
2001-07-095045045045041,000504
2001-07-045795795495504,000550
2001-07-035505655505656,000565
2001-07-025505505495503,000550
2001-06-2953055052955021,000550
2001-06-2852052951952912,000529
2001-06-275195195195194,000519
2001-06-265205205175199,000519
2001-06-254664724664718,000471
2001-06-224554554414413,000441
2001-06-194554554554552,000455
2001-06-184504554504555,000455
2001-06-154504504494492,000449
2001-06-144454454454451,000445
2001-06-134274404274403,000440
2001-06-124604604244278,000427
2001-06-114604604604602,000460
2001-06-0846246245045038,000450
2001-06-074604624604622,000462
2001-06-064864864864861,000486
2001-06-055165165155167,000516
2001-06-045205205165162,000516
2001-06-015205205205202,000520
2001-05-305295295295293,000529
2001-05-2948952948952910,000529
2001-05-285685685295297,000529
2001-05-2550250250050012,000500
2001-05-244854854854852,000485
2001-05-234604864604863,000486
2001-05-225005005005001,000500
2001-05-185295305205308,000530
2001-05-1749553049353036,000530
2001-05-165005004954953,000495
2001-05-1549452049049016,000490
2001-05-1448049546549538,000495
2001-05-115215215205209,000520
2001-05-1051757051753026,000530
2001-05-0953053050153049,000530
2001-05-0859061056060073,000600
2001-05-0770570566066030,000660
2001-05-0283083577077046,000770
2001-05-01700770700770116,000770
2001-04-27550670505670189,000670
2001-04-2652757052557079,000570
2001-04-2547252547052532,000525
2001-04-2440047040044026,000440
2001-04-2340040040040063,000400
2001-04-133203203203202,000320
2001-04-113203203203202,000320
2001-04-103203203203201,000320
2001-04-033353353353351,000335
2001-03-303353353353357,000335
2001-03-293303303303302,000330
2001-03-283303303303304,000330
2001-03-273303303303303,000330
2001-03-263303303203205,000320
2001-03-233203203203208,000320
2001-03-193103103103105,000310
2001-03-163103103003006,000300
2001-03-133203203203202,000320
2001-03-013003003003001,000300
2001-02-273053053053052,000305
2001-02-263053053053055,000305
2001-02-2330530530530510,000305
2001-02-223053053053051,000305
2001-02-203053053053053,000305
2001-02-193043053043057,000305
2001-02-163043043043045,000304
2001-02-132812812812811,000281
2001-02-063013013013013,000301
2001-02-013073073073072,000307
2001-01-313053053053051,000305
2001-01-2531031030530514,000305
2001-01-173203203153156,000315
2001-01-163103103103103,000310
2001-01-103093103093102,000310
2001-01-053103103103105,000310

分割・併合履歴 : [1988-05-27]1株→1.05株