5942 日本フイルコン(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-304124124034032,600403
2010-12-294034114014115,500411
2010-12-284094094004032,600403
2010-12-274044104004089,400408
2010-12-2441141140540630,800406
2010-12-2241841940741137,600411
2010-12-2141841941641910,800419
2010-12-204154184134179,400417
2010-12-174194194154156,400415
2010-12-164174194154176,700417
2010-12-154164184124156,800415
2010-12-144204224184216,500421
2010-12-134184234154238,700423
2010-12-1042042341041839,600418
2010-12-094224234204205,100420
2010-12-084224224164206,700420
2010-12-074294294224258,800425
2010-12-064164254164226,200422
2010-12-034164164124153,000415
2010-12-024114164084087,900408
2010-12-014084144084115,400411
2010-11-3041742540941119,100411
2010-11-294344394284339,200433
2010-11-2645845943443741,800437
2010-11-2544445944445953,100459
2010-11-2443243342443227,200432
2010-11-224204324184309,300430
2010-11-194184184164167,200416
2010-11-184134144084149,000414
2010-11-173974133974085,900408
2010-11-1639940339539723,400397
2010-11-154054094054073,600407
2010-11-124104104054053,800405
2010-11-114064104064108,900410
2010-11-104074144064106,000410
2010-11-094104144054076,200407
2010-11-084084144084144,400414
2010-11-054044104044108,700410
2010-11-043953993943973,900397
2010-11-023923923883893,200389
2010-11-013933943913915,700391
2010-10-294044053963968,700396
2010-10-2841041040440510,900405
2010-10-2741741740540611,000406
2010-10-264144184104106,000410
2010-10-2541441641141123,500411
2010-10-2240741240441214,300412
2010-10-214074074024049,600404
2010-10-2041141540440413,900404
2010-10-194184224174183,700418
2010-10-184084184084184,600418
2010-10-154254254104119,000411
2010-10-144274284244245,100424
2010-10-134284284264263,700426
2010-10-124364374284288,500428
2010-10-084344434344366,100436
2010-10-074354434354425,000442
2010-10-064404434354358,800435
2010-10-054334514314506,100450
2010-10-044504504334335,000433
2010-10-014524544434457,800445
2010-09-304704764494529,000452
2010-09-294594704594706,800470
2010-09-284524594404596,000459
2010-09-2743445043445011,800450
2010-09-2446046044945017,300450
2010-09-2245045344645311,300453
2010-09-214444454434433,900443
2010-09-174444444314396,100439
2010-09-164334404334382,200438
2010-09-154334404304328,300432
2010-09-144304324294315,300431
2010-09-1344444442843010,700430
2010-09-1045445443644424,200444
2010-09-094314424314383,200438
2010-09-084324404264314,900431
2010-09-074384494384401,900440
2010-09-064214464214464,600446
2010-09-034184264184264,100426
2010-09-0242942941842010,500420
2010-09-014344344284288,400428
2010-08-314604604344346,300434
2010-08-304614704544618,300461
2010-08-274414594354596,600459
2010-08-264424454384452,700445
2010-08-2546046044144919,400449
2010-08-2446346645446617,100466
2010-08-234624634594637,400463
2010-08-204644644544544,400454
2010-08-194604654604654,400465
2010-08-184604634524605,500460
2010-08-174454534434522,900452
2010-08-164364444364413,100441
2010-08-134404404314363,500436
2010-08-124294414274354,800435
2010-08-114454464324325,600432
2010-08-104644644464534,000453
2010-08-094604714584615,900461
2010-08-064664704554659,300465
2010-08-054484664484667,900466
2010-08-044604604404466,700446
2010-08-034624704494665,100466
2010-08-024384624384622,600462
2010-07-304514514354408,000440
2010-07-294574654564584,500458
2010-07-284714714584654,300465
2010-07-274634664574661,900466
2010-07-264614664524631,600463
2010-07-2347147145046118,600461
2010-07-2244745944345810,400458
2010-07-214454454394394,100439
2010-07-204324404304401,200440
2010-07-164334354304323,600432
2010-07-154414434384384,900438
2010-07-144504504404442,800444
2010-07-134434474364365,000436
2010-07-124474484434451,600445
2010-07-094434524394464,000446
2010-07-084524524374436,600443
2010-07-074474514404455,300445
2010-07-064434534404534,100453
2010-07-054284514254514,900451
2010-07-024304304274288,700428
2010-07-014384464354452,600445
2010-06-304494504384384,400438
2010-06-294504584454493,200449
2010-06-284494574484504,700450
2010-06-2547747745045122,500451
2010-06-2446047445347410,800474
2010-06-234514514424465,400446
2010-06-224524554404553,800455
2010-06-214434694404516,400451
2010-06-184504674494493,100449
2010-06-174704704524522,400452
2010-06-164654654594653,800465
2010-06-154304494294492,600449
2010-06-14431438431433700433
2010-06-1143643642743118,400431
2010-06-104304374284286,900428
2010-06-094474474324351,900435
2010-06-084324464324393,300439
2010-06-074424464404404,100440
2010-06-044554584544581,500458
2010-06-034504574474473,800447
2010-06-024404454404432,400443
2010-06-014404544404492,100449
2010-05-314304464304465,400446
2010-05-284504504264349,100434
2010-05-274554554414438,700443
2010-05-264754774584588,300458
2010-05-2548448547047660,600476
2010-05-2444947044447012,700470
2010-05-2145245244144111,200441
2010-05-204514604494525,300452
2010-05-194584654504539,400453
2010-05-184674824604625,300462
2010-05-174724724594619,000461
2010-05-144804904764805,600480
2010-05-135025024844883,700488
2010-05-124755044685025,200502
2010-05-114955084734739,500473
2010-05-104574944534825,700482
2010-05-0746246845946210,900462
2010-05-0649149348548613,600486
2010-04-305115325115192,800519
2010-04-2851951951051114,200511
2010-04-2753053453053317,700533
2010-04-2651553451553016,600530
2010-04-2351451549950726,600507
2010-04-2249951448551421,100514
2010-04-2148849848249815,500498
2010-04-204724774704744,600474
2010-04-194774774724725,300472
2010-04-164864874764806,200480
2010-04-154914994864869,200486
2010-04-144994994884899,100489
2010-04-1350150449850011,600500
2010-04-125065095015018,100501
2010-04-0949450049050020,900500
2010-04-0847549447348915,400489
2010-04-0747048246847516,000475
2010-04-0647548047047710,400477
2010-04-054704704684708,100470
2010-04-0247547546546910,300469
2010-04-014574644554619,200461
2010-03-3146046445545711,600457
2010-03-3045546345346312,400463
2010-03-294504554454494,200449
2010-03-2644844843944514,200445
2010-03-2545345843443546,300435
2010-03-2443944043544022,600440
2010-03-234294324284317,900431
2010-03-1943043142342813,700428
2010-03-184214304204208,000420
2010-03-174264264184207,700420
2010-03-164244244204215,400421
2010-03-1541042640942317,900423
2010-03-1240741140640727,300407
2010-03-1142042040540533,000405
2010-03-104164164124125,500412
2010-03-094214224154164,700416
2010-03-084344344214214,600421
2010-03-054234334234305,200430
2010-03-044284284064066,600406
2010-03-034154244154214,300421
2010-03-024144214144152,400415
2010-03-014174204144203,900420
2010-02-264174224174205,500420
2010-02-2543843841742520,900425
2010-02-2442844342242610,300426
2010-02-234424424274283,900428
2010-02-224114334094289,500428
2010-02-194344344104106,800410
2010-02-184264394224265,100426
2010-02-174174344174227,500422
2010-02-164134144124122,000412
2010-02-154164184054084,100408
2010-02-124074154024087,700408
2010-02-104164164074076,400407
2010-02-094204334044128,700412
2010-02-084304304214216,500421
2010-02-054404404304307,300430
2010-02-044444484364394,600439
2010-02-034404474364365,200436
2010-02-024354444314328,300432
2010-02-0144444443044214,500442
2010-01-2945645644444612,100446
2010-01-284594594534565,300456
2010-01-274564674544548,000454
2010-01-264604744554559,900455
2010-01-2546346645446033,700460
2010-01-2247347345847120,900471
2010-01-2147147746947316,500473
2010-01-204784784744774,200477
2010-01-1948248247347510,800475
2010-01-184714854714797,700479
2010-01-1548048147847912,600479
2010-01-144814884784803,600480
2010-01-134774904774893,400489
2010-01-124714884714855,200485
2010-01-084804914764765,600476
2010-01-074784814734802,200480
2010-01-064794804724764,900476
2010-01-054844844704733,900473
2010-01-044534704534705,300470

分割・併合履歴 : [1988-05-27]1株→1.05株