5942 日本フイルコン(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304014043984033,400403
2011-12-294014013944012,800401
2011-12-284044043963977,700397
2011-12-273944043944011,400401
2011-12-264084084004013,600401
2011-12-2240240540040428,100404
2011-12-2140040139439913,500399
2011-12-2039239538839314,900393
2011-12-193863903863876,500387
2011-12-163853943853856,400385
2011-12-153953953853899,400389
2011-12-143994013903959,200395
2011-12-133913993903997,500399
2011-12-123983993943954,700395
2011-12-0939939938539830,700398
2011-12-083933943893944,700394
2011-12-0739739738039311,700393
2011-12-0638639538639115,000391
2011-12-053953953863875,900387
2011-12-023923963923958,500395
2011-12-0138839238339112,900391
2011-11-3038739238438816,000388
2011-11-2937538837238828,800388
2011-11-2837337837237541,000375
2011-11-25422422374378162,200378
2011-11-2442342741942747,100427
2011-11-2241442241442021,400420
2011-11-214144154134145,500414
2011-11-184084114084118,700411
2011-11-174044134044125,500412
2011-11-1640841240340313,800403
2011-11-1541041440941310,600413
2011-11-144154164104132,900413
2011-11-114104144084148,500414
2011-11-104104114074108,100410
2011-11-094174174094169,000416
2011-11-084154184114117,900411
2011-11-074174204164203,700420
2011-11-044154174114174,100417
2011-11-024124134074098,300409
2011-11-014174224174184,700418
2011-10-314264304174178,300417
2011-10-2842743041542617,400426
2011-10-274164274154274,700427
2011-10-264144314144166,200416
2011-10-2542842841641920,100419
2011-10-244194284134287,500428
2011-10-214144144094107,100410
2011-10-204164164024137,300413
2011-10-1941542041341612,600416
2011-10-184224234154184,200418
2011-10-174264274184214,300421
2011-10-144164224124123,800412
2011-10-134264354194194,500419
2011-10-124144264144235,400423
2011-10-114104224094149,700414
2011-10-074084154084105,400410
2011-10-064104104024085,600408
2011-10-0541741740040216,100402
2011-10-0442142241041911,300419
2011-10-0343143141741712,200417
2011-09-304454474344348,400434
2011-09-2943343843243814,800438
2011-09-2842043741743714,500437
2011-09-273974103974105,400410
2011-09-264084083963975,500397
2011-09-2241841840440823,700408
2011-09-2142843742843119,100431
2011-09-204214274174266,900426
2011-09-164094204094208,400420
2011-09-154044084034084,500408
2011-09-144014033964024,200402
2011-09-133954063944015,000401
2011-09-123873973863972,600397
2011-09-0938940538540521,000405
2011-09-084034033903941,800394
2011-09-073993993883956,200395
2011-09-0640840839639910,200399
2011-09-054134134084092,400409
2011-09-024114154114154,000415
2011-09-014204204154203,700420
2011-08-314204204154155,800415
2011-08-304174204054209,400420
2011-08-294074154034099,100409
2011-08-264104103934077,200407
2011-08-2542342541141128,200411
2011-08-2441042140541534,500415
2011-08-2338039837939718,100397
2011-08-223813813763778,600377
2011-08-193653773643756,000375
2011-08-1837537635437613,600376
2011-08-173703703623687,200368
2011-08-163673673593668,800366
2011-08-153703703583606,100360
2011-08-1237137135835811,800358
2011-08-1136036335336311,200363
2011-08-103623703623669,700366
2011-08-0935536034735621,800356
2011-08-083603683553639,300363
2011-08-0536337034737025,400370
2011-08-043913913853875,700387
2011-08-033953953843848,900384
2011-08-0240540638940011,100400
2011-08-014034184034098,900409
2011-07-2940540940440420,300404
2011-07-2841841940340910,600409
2011-07-2742742741941910,400419
2011-07-264264324264324,200432
2011-07-2542943642542925,100429
2011-07-2243544643244513,600445
2011-07-2144744742042930,500429
2011-07-2045845844544715,300447
2011-07-194594604544598,800459
2011-07-1546346444645013,500450
2011-07-1446047046046425,200464
2011-07-1343847043646336,000463
2011-07-1242543042443012,100430
2011-07-1143343842942931,300429
2011-07-0846946944944949,700449
2011-07-07448496420470154,800470
2011-07-0641542541141647,900416
2011-07-053984053974016,800401
2011-07-044004013984014,300401
2011-07-013993993953966,500396
2011-06-303843943763949,000394
2011-06-293743753653756,000375
2011-06-283663703663692,900369
2011-06-273853853703718,700371
2011-06-2440040038238522,800385
2011-06-2337439036939015,900390
2011-06-2235637135537120,200371
2011-06-213573573503568,200356
2011-06-203423573423575,900357
2011-06-173583603423436,900343
2011-06-163583583513512,400351
2011-06-153643643543546,400354
2011-06-143513603513584,100358
2011-06-133523533463507,000350
2011-06-1035536835535821,300358
2011-06-093553603553561,900356
2011-06-083583583563562,200356
2011-06-073503533503505,100350
2011-06-063593603513526,800352
2011-06-033743743603608,300360
2011-06-023753753743745,300374
2011-06-013933933823851,900385
2011-05-313843913843913,600391
2011-05-303723893713844,500384
2011-05-273813843653804,900380
2011-05-264014013973972,100397
2011-05-2541941940240335,000403
2011-05-2440041839641813,800418
2011-05-233863933823934,900393
2011-05-203883883833834,200383
2011-05-193823853813811,500381
2011-05-183793843793813,600381
2011-05-173883883793795,200379
2011-05-163823843803803,300380
2011-05-133893893813847,700384
2011-05-123903953893893,500389
2011-05-113953983943944,600394
2011-05-103903963903954,900395
2011-05-093963963903923,700392
2011-05-063873953873923,500392
2011-05-023813913803879,100387
2011-04-283813893813893,100389
2011-04-273813833803812,800381
2011-04-263903903823825,400382
2011-04-2539839938139029,400390
2011-04-2239640739240616,300406
2011-04-213903903863887,500388
2011-04-2039139138738811,100388
2011-04-1938138738038310,900383
2011-04-183833853833847,300384
2011-04-153823853823835,600383
2011-04-1438138838038512,400385
2011-04-1339039138738712,700387
2011-04-123913953913923,800392
2011-04-1139239639039310,000393
2011-04-083933963903928,500392
2011-04-073944113874004,800400
2011-04-063973973843863,700386
2011-04-054004003863892,700389
2011-04-044094153994014,100401
2011-04-014244244094093,000409
2011-03-314204244194245,200424
2011-03-304194204114208,100420
2011-03-2941941938040510,800405
2011-03-2841942040040622,700406
2011-03-2540441140440724,600407
2011-03-243983983903939,400393
2011-03-233833833763826,300382
2011-03-2236139436138812,700388
2011-03-1832634932234212,200342
2011-03-1729632229531820,100318
2011-03-1630031928229825,300298
2011-03-1534334729530217,600302
2011-03-1433635832334915,600349
2011-03-1140040640040042,500400
2011-03-104094094044047,500404
2011-03-094044114044086,600408
2011-03-084104154094098,700409
2011-03-074094174094108,400410
2011-03-044134154134134,300413
2011-03-034104154104142,500414
2011-03-024154184104108,900410
2011-03-014194254184185,600418
2011-02-284194224184216,100421
2011-02-2542542541541921,700419
2011-02-2442042141741910,700419
2011-02-234154224154168,600416
2011-02-2242642641541513,100415
2011-02-214254264224254,100425
2011-02-184254254204215,400421
2011-02-174214244204248,000424
2011-02-164214214134189,200418
2011-02-154204224184213,400421
2011-02-144234234204202,800420
2011-02-104224234204234,100423
2011-02-094234254234251,600425
2011-02-084284284234238,900423
2011-02-074224254224254,200425
2011-02-044204254194209,100420
2011-02-034194194154174,200417
2011-02-0241042041041615,500416
2011-02-014074114074095,000409
2011-01-314074114074097,500409
2011-01-284124124064068,300406
2011-01-274104194104175,800417
2011-01-264134134104103,800410
2011-01-2541941941541624,800416
2011-01-2441542040842014,500420
2011-01-2141641740540513,000405
2011-01-204174174144153,600415
2011-01-194164184114187,600418
2011-01-184164164144152,800415
2011-01-174204204124124,900412
2011-01-1442242241041530,500415
2011-01-134024064024066,700406
2011-01-124074074014018,600401
2011-01-114074074034045,900404
2011-01-074184184074074,000407
2011-01-064174174104112,000411
2011-01-0541041740840910,800409
2011-01-044104104024076,100407

分割・併合履歴 : [1988-05-27]1株→1.05株