5942 日本フイルコン(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3094996594996417,500964
2004-12-2994595593193134,900931
2004-12-2895696494895530,900955
2004-12-27970980947955100,400955
2004-12-2484392284291098,700910
2004-12-2283084381083746,100837
2004-12-2184084983583919,700839
2004-12-2085085081583623,100836
2004-12-1782784682784539,100845
2004-12-1683983982783231,400832
2004-12-1584584983283914,900839
2004-12-1483884581584539,400845
2004-12-1384084883483423,700834
2004-12-1083684082683646,500836
2004-12-0982983582082655,000826
2004-12-0881383081382216,400822
2004-12-0782082681081330,400813
2004-12-0682684081281240,600812
2004-12-0381282981282639,800826
2004-12-0282684580582237,500822
2004-12-0184185078081651,600816
2004-11-3087787783884136,700841
2004-11-2986989986987524,000875
2004-11-2687588586886838,400868
2004-11-2587688087087219,400872
2004-11-2490591488588523,300885
2004-11-2290090288089535,000895
2004-11-1991292590590724,000907
2004-11-1893594591091029,900910
2004-11-1794594992392934,700929
2004-11-1697998595595512,800955
2004-11-1595098695098618,600986
2004-11-1293095092595038,200950
2004-11-1197197195095014,900950
2004-11-109931,00096196111,100961
2004-11-091,0111,02796598126,600981
2004-11-081,0281,0401,0111,01120,8001,011
2004-11-0598099898099810,900998
2004-11-0498999597098115,300981
2004-11-0298899798398310,500983
2004-11-0198199097898825,200988
2004-10-2996598195098122,900981
2004-10-2894396393094726,500947
2004-10-2793894893594313,600943
2004-10-2693895892393026,600930
2004-10-2595095092392819,900928
2004-10-229719809509506,100950
2004-10-219921,01093994015,200940
2004-10-2099299898198720,600987
2004-10-199951,01099099829,100998
2004-10-181,0201,0259929957,500995
2004-10-151,0011,0089901,00713,1001,007
2004-10-141,0291,0291,0011,00221,2001,002
2004-10-131,0301,0381,0221,0298,3001,029
2004-10-121,0351,0401,0341,03513,0001,035
2004-10-081,0401,0461,0361,03618,2001,036
2004-10-071,0491,0491,0401,04018,9001,040
2004-10-061,0401,0501,0381,04919,2001,049
2004-10-051,0531,0531,0341,03521,5001,035
2004-10-041,0301,0601,0171,03444,6001,034
2004-10-011,0101,0301,0021,00437,9001,004
2004-09-309741,0909741,03823,0001,038
2004-09-291,0201,0209981,00422,7001,004
2004-09-281,0201,0301,0011,01923,2001,019
2004-09-271,1001,1001,0231,0538,9001,053
2004-09-241,1151,1151,0781,10013,8001,100
2004-09-221,1181,1251,1011,11612,7001,116
2004-09-211,1501,1501,1011,1077,7001,107
2004-09-171,1601,1601,1301,14213,7001,142
2004-09-161,1591,1801,1551,1559,5001,155
2004-09-151,1711,1721,1571,15732,0001,157
2004-09-141,1751,1891,1501,18914,3001,189
2004-09-131,1651,1751,1501,16717,9001,167
2004-09-101,2061,2061,1551,16539,4001,165
2004-09-091,1911,1981,1871,19012,1001,190
2004-09-081,2151,2151,1921,19211,4001,192
2004-09-071,2171,2171,2061,21411,3001,214
2004-09-061,2001,2191,2001,21914,3001,219
2004-09-031,2041,2201,1921,19629,7001,196
2004-09-021,1971,1971,1861,1918,6001,191
2004-09-011,1831,2001,1831,18611,0001,186
2004-08-311,1991,1991,1791,18212,7001,182
2004-08-301,2091,2091,1901,19916,3001,199
2004-08-271,2241,2301,1551,21323,4001,213
2004-08-261,2221,2351,2221,22514,8001,225
2004-08-251,2211,2401,2201,22124,8001,221
2004-08-241,2201,2251,2151,22015,5001,220
2004-08-231,1991,2101,1811,20816,9001,208
2004-08-201,1491,1811,1491,16911,7001,169
2004-08-191,1711,1711,1301,1608,4001,160
2004-08-181,2101,2101,1501,17211,0001,172
2004-08-171,2201,2201,1621,16717,4001,167
2004-08-161,2001,2001,1301,16017,4001,160
2004-08-131,2261,2401,1711,17119,7001,171
2004-08-121,2211,2501,2111,22414,4001,224
2004-08-111,2001,2571,1901,20167,3001,201
2004-08-101,1351,1901,1321,17121,6001,171
2004-08-091,0751,1451,0701,14515,2001,145
2004-08-061,0891,1241,0701,10144,8001,101
2004-08-051,1401,1501,1041,12315,0001,123
2004-08-041,1141,1291,0551,12638,2001,126
2004-08-031,2401,2491,1501,17429,9001,174
2004-08-021,2701,2701,2301,23931,4001,239
2004-07-301,2451,2751,1611,22749,3001,227
2004-07-291,3551,3551,2121,22944,9001,229
2004-07-281,4001,4301,3561,35630,7001,356
2004-07-271,4321,4321,3571,37516,5001,375
2004-07-261,4121,4501,4011,4328,9001,432
2004-07-231,5001,5011,4651,4729,7001,472
2004-07-221,5001,5101,4901,50021,0001,500
2004-07-211,5291,5301,5001,52714,0001,527
2004-07-201,5451,5451,4981,50110,9001,501
2004-07-161,4801,5451,4801,54521,9001,545
2004-07-151,5151,5461,4601,47613,0001,476
2004-07-141,5501,5651,5141,51420,1001,514
2004-07-131,5801,5801,5001,55913,2001,559
2004-07-121,5541,5941,5331,55925,8001,559
2004-07-091,4901,5241,4761,52418,0001,524
2004-07-081,5101,5161,4301,47055,4001,470
2004-07-071,5301,5601,5111,51130,1001,511
2004-07-061,5621,6201,5341,55017,6001,550
2004-07-051,5701,6251,5211,59829,7001,598
2004-07-021,6701,6701,5901,59940,2001,599
2004-07-011,7001,7001,6701,67325,6001,673
2004-06-301,6991,7251,6711,69947,7001,699
2004-06-291,6901,6991,6401,65557,6001,655
2004-06-281,6001,6621,5991,66251,0001,662
2004-06-251,5851,6021,5841,58841,1001,588
2004-06-241,5301,5941,5301,58428,2001,584
2004-06-231,5731,5731,5291,53018,3001,530
2004-06-221,5361,5731,5361,57319,0001,573
2004-06-211,5301,6091,5301,57150,6001,571
2004-06-181,5411,5411,5161,52943,7001,529
2004-06-171,5741,5741,5211,54079,3001,540
2004-06-161,6201,6201,5401,55046,9001,550
2004-06-151,6201,6201,5991,61430,1001,614
2004-06-141,6201,6201,6101,61219,5001,612
2004-06-111,6301,6301,6141,62056,2001,620
2004-06-101,6301,6301,5911,63021,3001,630
2004-06-091,6801,6801,6201,63033,8001,630
2004-06-081,7001,7001,6801,68814,0001,688
2004-06-071,5901,7001,5901,70022,2001,700
2004-06-041,5511,5951,5101,59115,3001,591
2004-06-031,6471,6631,5011,57231,9001,572
2004-06-021,7001,7001,6261,64614,7001,646
2004-06-011,6541,6801,6051,68060,4001,680
2004-05-311,6801,6801,6591,66725,6001,667
2004-05-281,6201,6801,6201,68037,8001,680
2004-05-271,6611,6691,6501,65032,4001,650
2004-05-261,6791,6791,6601,66540,2001,665
2004-05-251,7181,7201,6651,67631,0001,676
2004-05-241,7551,7551,7171,71882,9001,718
2004-05-211,7441,7451,7011,72848,0001,728
2004-05-201,7751,7751,7031,74545,9001,745
2004-05-191,8001,8101,7691,78029,3001,780
2004-05-181,7151,7901,7151,72438,6001,724
2004-05-171,8911,8911,7011,70119,4001,701
2004-05-141,9481,9501,9021,93740,2001,937
2004-05-131,8921,9321,8681,93055,3001,930
2004-05-121,9001,9301,8501,89161,6001,891
2004-05-111,9251,9321,8801,90057,0001,900
2004-05-101,9851,9851,8011,81044,2001,810
2004-05-072,1002,1101,9811,995115,1001,995
2004-05-061,9561,9561,8011,81025,1001,810
2004-04-301,9381,9631,8651,95632,1001,956
2004-04-281,9401,9501,9001,95031,4001,950
2004-04-271,8911,9401,8611,94045,5001,940
2004-04-261,9001,9451,8801,89045,7001,890
2004-04-231,8501,8881,8301,88846,7001,888
2004-04-221,7081,8501,7081,83054,2001,830
2004-04-211,7661,7991,7501,76821,9001,768
2004-04-201,7041,7751,7041,76722,9001,767
2004-04-191,7451,7591,6101,73430,7001,734
2004-04-161,8621,8701,7521,76730,6001,767
2004-04-151,9301,9801,8501,85680,9001,856
2004-04-141,8481,9501,8381,90074,8001,900
2004-04-131,7551,8051,7501,80165,2001,801
2004-04-121,6411,7381,6411,73031,9001,730
2004-04-091,6301,6691,6301,65724,6001,657
2004-04-081,6381,7501,6381,68573,8001,685
2004-04-071,5651,6701,5501,63170,9001,631
2004-04-061,5721,5981,5501,59826,5001,598
2004-04-051,5501,6001,5501,56568,8001,565
2004-04-021,5241,5801,5151,54027,1001,540
2004-04-011,5191,5401,5001,52454,3001,524
2004-03-311,5911,5911,5201,57943,0001,579
2004-03-301,5201,5991,5161,56157,0001,561
2004-03-291,4821,5121,4821,51231,0001,512
2004-03-261,4701,5001,4701,48050,0001,480
2004-03-251,4501,4701,4301,47075,0001,470
2004-03-241,4501,4761,4501,45082,0001,450
2004-03-231,3661,4291,3501,42942,0001,429
2004-03-221,3691,3691,3301,36511,0001,365
2004-03-191,3621,3701,3511,35419,0001,354
2004-03-181,3841,3891,3701,38921,0001,389
2004-03-171,3701,3801,3701,38017,0001,380
2004-03-161,3811,3811,3211,35032,0001,350
2004-03-151,4201,4201,3821,38228,0001,382
2004-03-121,3791,4001,3791,40046,0001,400
2004-03-111,4081,4081,3501,40019,0001,400
2004-03-101,4001,4281,3801,42837,0001,428
2004-03-091,3601,4201,3601,40048,0001,400
2004-03-081,3761,4081,3751,38076,0001,380
2004-03-051,3421,3801,3351,35048,0001,350
2004-03-041,3401,3421,3101,32532,0001,325
2004-03-031,3001,3451,2951,34047,0001,340
2004-03-021,2791,2971,2791,28433,0001,284
2004-03-011,2331,2771,2331,26962,0001,269
2004-02-271,2401,2501,2301,23623,0001,236
2004-02-261,2281,2281,2201,22026,0001,220
2004-02-251,2301,2301,2091,20931,0001,209
2004-02-241,2571,2571,2301,2308,0001,230
2004-02-231,2691,2691,2491,25128,0001,251
2004-02-201,2641,2701,2601,27026,0001,270
2004-02-191,2801,2901,2601,26521,0001,265
2004-02-181,2961,2961,2701,28016,0001,280
2004-02-171,2991,3001,2981,29917,0001,299
2004-02-161,2991,2991,2991,2996,0001,299
2004-02-131,2941,2961,2941,2963,0001,296
2004-02-121,2601,2851,2551,25615,0001,256
2004-02-101,3471,3471,3001,30017,0001,300
2004-02-091,3241,3501,3241,35018,0001,350
2004-02-061,3101,3401,3101,32516,0001,325
2004-02-051,3011,3051,3001,30015,0001,300
2004-02-041,3061,3061,2951,30017,0001,300
2004-02-031,3001,3291,2901,30638,0001,306
2004-02-021,3391,3401,3001,30657,0001,306
2004-01-301,3221,3451,3001,33566,0001,335
2004-01-291,1791,3691,1791,369184,0001,369
2004-01-281,1621,1691,1611,16924,0001,169
2004-01-271,1651,1651,1611,1616,0001,161
2004-01-261,1791,1801,1531,15524,0001,155
2004-01-231,1001,1501,1001,15023,0001,150
2004-01-221,1201,1211,0991,10014,0001,100
2004-01-211,1121,1151,1001,10015,0001,100
2004-01-201,1211,1351,1201,13526,0001,135
2004-01-191,1501,1501,1091,1135,0001,113
2004-01-161,1741,1751,1701,17022,0001,170
2004-01-151,2001,2001,1701,17028,0001,170
2004-01-141,1991,1991,1751,18020,0001,180
2004-01-131,1991,1991,1951,1957,0001,195
2004-01-091,2101,2101,1881,20045,0001,200
2004-01-081,2091,2101,1861,21019,0001,210
2004-01-071,2291,2301,2081,2108,0001,210
2004-01-061,2491,2491,1801,24047,0001,240
2004-01-051,2551,2701,2551,25546,0001,255

分割・併合履歴 : [1988-05-27]1株→1.05株