5942 日本フイルコン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305385415385395,300539
2021-12-295425465405438,900543
2021-12-2854054253654221,700542
2021-12-2754254353153924,700539
2021-12-2454054353753916,400539
2021-12-2353054952554337,600543
2021-12-225275275215258,700525
2021-12-215295295225277,800527
2021-12-2054054051951911,400519
2021-12-1754354653554011,800540
2021-12-1654754754054717,500547
2021-12-155335445335419,800541
2021-12-1453053652853310,600533
2021-12-135355355305328,000532
2021-12-1053153852953222,200532
2021-12-0953853852353017,500530
2021-12-0855155153553816,300538
2021-12-0752554652554624,900546
2021-12-0652453052152214,500522
2021-12-0351553251552218,800522
2021-12-0250952150551717,900517
2021-12-0151452651251615,200516
2021-11-3053454051551522,500515
2021-11-2953653752653087,900530
2021-11-26554558542552189,200552
2021-11-2557357556456453,500564
2021-11-2457157656957357,300573
2021-11-2257057555857551,900575
2021-11-1956257155956969,600569
2021-11-1856556655756024,600560
2021-11-1755857055856569,400565
2021-11-1655056054755856,700558
2021-11-1554655054454916,900549
2021-11-1254554554054436,600544
2021-11-1154454454054214,200542
2021-11-105425445415447,500544
2021-11-0954754954354312,800543
2021-11-0855355454654618,500546
2021-11-0555555554755022,500550
2021-11-0455555555155519,100555
2021-11-0255455555055021,600550
2021-11-0154955254555230,900552
2021-10-2955155154354725,400547
2021-10-2854855254355129,500551
2021-10-275525525485518,700551
2021-10-2655355354855214,900552
2021-10-2555155255055119,900551
2021-10-2255155154654918,600549
2021-10-2155055254855013,100550
2021-10-2054955054655014,700550
2021-10-1954554854554811,200548
2021-10-1854454553954519,700545
2021-10-1554254253454115,200541
2021-10-1454654653553523,900535
2021-10-1354654654154315,000543
2021-10-1254254854054619,000546
2021-10-1153854753754428,300544
2021-10-0853954553453850,200538
2021-10-07555555530534133,700534
2021-10-0652753652453243,100532
2021-10-0552352351551726,000517
2021-10-0453153152352313,300523
2021-10-0153053152652620,400526
2021-09-3052953352852812,900528
2021-09-2952953052252917,300529
2021-09-2853153352553314,300533
2021-09-2753153152752916,400529
2021-09-2452853052252929,600529
2021-09-2252452452052011,200520
2021-09-2152253052252320,700523
2021-09-1753153252553224,100532
2021-09-1653653652553023,700530
2021-09-155335355285358,500535
2021-09-1453353652653622,000536
2021-09-1352953152553116,200531
2021-09-1051952851952825,500528
2021-09-0952452651951914,300519
2021-09-0852053051653021,000530
2021-09-0752052051551913,700519
2021-09-065175185145188,100518
2021-09-0350951750851715,600517
2021-09-0251451650951122,700511
2021-09-015145145095097,100509
2021-08-3151351350650714,000507
2021-08-3050851350751320,400513
2021-08-275025055025054,600505
2021-08-265035045015024,600502
2021-08-255025035005036,900503
2021-08-245065065025049,500504
2021-08-235005055005059,700505
2021-08-205035034984988,000498
2021-08-1950150349849813,300498
2021-08-185025034995004,600500
2021-08-175055054984985,700498
2021-08-1650050249949915,100499
2021-08-135025045015033,400503
2021-08-125075075025023,900502
2021-08-115025055015047,000504
2021-08-105005034995029,700502
2021-08-065025024984997,300499
2021-08-055015025005006,100500
2021-08-045035065015014,900501
2021-08-035035055035032,600503
2021-08-0249950749950611,200506
2021-07-305015034974979,400497
2021-07-2950250550050512,200505
2021-07-285035035005015,400501
2021-07-275075075015049,400504
2021-07-2650650850250217,500502
2021-07-215055065045059,000505
2021-07-2050450650150417,300504
2021-07-195065075035049,700504
2021-07-1650351450351227,700512
2021-07-1550951150150258,800502
2021-07-1451451650851131,500511
2021-07-1351451851051422,800514
2021-07-1252152450851969,000519
2021-07-09550563506518685,600518
2021-07-0849550149349328,800493
2021-07-074974984954956,700495
2021-07-065005004974973,400497
2021-07-054984994974973,500497
2021-07-024984994974973,300497
2021-07-014974984964966,000496
2021-06-304974994974974,400497
2021-06-294964984964974,600497
2021-06-284975004974976,900497
2021-06-2549649949649711,600497
2021-06-245015014985016,700501
2021-06-235025024995004,000500
2021-06-224975004965009,200500
2021-06-2149949949549512,400495
2021-06-184994994974975,400497
2021-06-175005004954989,600498
2021-06-164974994974973,600497
2021-06-154975004974985,800498
2021-06-144965004964999,400499
2021-06-1149649849649621,300496
2021-06-104985014974986,700498
2021-06-094984994974979,400497
2021-06-084985004984994,400499
2021-06-075035034984986,500498
2021-06-045015044994998,300499
2021-06-035015024975017,600501
2021-06-024995014984986,400498
2021-06-015045044985009,600500
2021-05-3150550549849812,400498
2021-05-2850450650150623,600506
2021-05-2750851050451015,600510
2021-05-2650550550050012,600500
2021-05-2550550749949920,500499
2021-05-245145145115117,000511
2021-05-2150451250450817,300508
2021-05-2050951250450417,300504
2021-05-195085095035039,900503
2021-05-1849750849750814,600508
2021-05-174985004984986,500498
2021-05-1449849949549514,500495
2021-05-1349549749549510,600495
2021-05-124944984934937,500493
2021-05-1149649949449414,200494
2021-05-105005004964988,300498
2021-05-0749649949449514,800495
2021-05-0649850049649616,700496
2021-04-3050650649849814,000498
2021-04-2850050249849814,200498
2021-04-2750650650050011,800500
2021-04-265075085025028,900502
2021-04-2350451350450612,800506
2021-04-225135145095126,500512
2021-04-2151451450750814,400508
2021-04-2052052051451412,100514
2021-04-1952852852252215,000522
2021-04-1653153152653014,300530
2021-04-1551752651752617,200526
2021-04-145135205135176,700517
2021-04-1351552751351321,000513
2021-04-125155195155157,800515
2021-04-0952052051451532,200515
2021-04-0853353652752724,000527
2021-04-075215335215336,900533
2021-04-0652453551951921,500519
2021-04-0552953052152411,400524
2021-04-025245255225253,500525
2021-04-0152652852252215,500522
2021-03-3153153252352310,600523
2021-03-3053953953053115,200531
2021-03-2953053952953926,300539
2021-03-2652652852152715,400527
2021-03-2551452351452316,200523
2021-03-2452952951651612,600516
2021-03-2353953952552514,700525
2021-03-2253353551953530,500535
2021-03-1951853351753335,600533
2021-03-1851551951251918,100519
2021-03-1751451551051511,000515
2021-03-1651051450751418,200514
2021-03-1550951050651013,100510
2021-03-1251051050350921,100509
2021-03-1150850950550913,700509
2021-03-1050950950450613,200506
2021-03-0950751050451014,600510
2021-03-0850650850350611,100506
2021-03-0550050649650617,200506
2021-03-045015024975009,700500
2021-03-0350150349550315,400503
2021-03-0249850049450016,000500
2021-03-0149150149150114,000501
2021-02-2649849848848830,800488
2021-02-2549750149649619,000496
2021-02-2450050049650012,600500
2021-02-225005004975009,900500
2021-02-1949949949649617,800496
2021-02-1850250249849825,700498
2021-02-1750050350050113,600501
2021-02-1650150349950221,800502
2021-02-1550150249950219,400502
2021-02-125015025005018,300501
2021-02-1050050650050022,200500
2021-02-0950550550050425,300504
2021-02-0850451150450727,500507
2021-02-0550050649850625,200506
2021-02-0450050049649628,900496
2021-02-0350050249950018,900500
2021-02-0250150349950024,500500
2021-02-0150253050050181,900501
2021-01-2950850950150212,600502
2021-01-2850451050051022,300510
2021-01-2750951150550510,400505
2021-01-2651151350550912,600509
2021-01-2550051250050815,300508
2021-01-225015055005038,900503
2021-01-2150650650050110,800501
2021-01-2050150749949918,500499
2021-01-1950650649849826,500498
2021-01-1851151150350311,700503
2021-01-1551651651051021,200510
2021-01-1452553251752442,300524
2021-01-1353455152554533,600545
2021-01-1252553552153513,000535
2021-01-0851553551353524,400535
2021-01-0750651150250816,400508
2021-01-0649850549350111,800501
2021-01-0549549849049710,400497
2021-01-0450250649549539,800495

分割・併合履歴 : [1988-05-27]1株→1.05株