5942 日本フイルコン(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 332 | 332 | 332 | 332 | 1,000 | 316.19 |
| 1983-12-27 | 333 | 333 | 333 | 333 | 3,000 | 317.14 |
| 1983-12-26 | 335 | 335 | 335 | 335 | 1,000 | 319.05 |
| 1983-12-24 | 325 | 330 | 325 | 330 | 55,000 | 314.29 |
| 1983-12-22 | 334 | 334 | 333 | 333 | 3,000 | 317.14 |
| 1983-12-20 | 333 | 333 | 333 | 333 | 2,000 | 317.14 |
| 1983-12-15 | 328 | 328 | 328 | 328 | 1,000 | 312.38 |
| 1983-12-14 | 329 | 329 | 329 | 329 | 1,000 | 313.33 |
| 1983-12-13 | 333 | 334 | 330 | 334 | 7,000 | 318.10 |
| 1983-12-12 | 331 | 334 | 331 | 334 | 4,000 | 318.10 |
| 1983-12-09 | 334 | 334 | 325 | 334 | 14,000 | 318.10 |
| 1983-12-08 | 335 | 335 | 330 | 334 | 17,000 | 318.10 |
| 1983-12-07 | 330 | 331 | 330 | 330 | 8,000 | 314.29 |
| 1983-12-06 | 330 | 330 | 330 | 330 | 4,000 | 314.29 |
| 1983-12-02 | 316 | 316 | 316 | 316 | 5,000 | 300.95 |
| 1983-12-01 | 316 | 316 | 316 | 316 | 3,000 | 300.95 |
| 1983-11-30 | 316 | 316 | 316 | 316 | 2,000 | 300.95 |
| 1983-11-25 | 330 | 330 | 330 | 330 | 2,000 | 314.29 |
| 1983-11-24 | 334 | 335 | 331 | 331 | 5,000 | 315.24 |
| 1983-11-21 | 340 | 340 | 339 | 339 | 8,000 | 322.86 |
| 1983-11-19 | 340 | 345 | 340 | 345 | 8,000 | 328.57 |
| 1983-11-18 | 325 | 336 | 325 | 336 | 57,000 | 320 |
| 1983-11-17 | 320 | 325 | 320 | 325 | 8,000 | 309.52 |
| 1983-11-16 | 316 | 316 | 316 | 316 | 2,000 | 300.95 |
| 1983-11-11 | 320 | 320 | 320 | 320 | 9,000 | 304.76 |
| 1983-11-10 | 316 | 317 | 316 | 317 | 31,000 | 301.91 |
| 1983-11-08 | 316 | 316 | 316 | 316 | 7,000 | 300.95 |
| 1983-11-07 | 316 | 316 | 316 | 316 | 3,000 | 300.95 |
| 1983-11-05 | 316 | 316 | 316 | 316 | 1,000 | 300.95 |
| 1983-11-04 | 316 | 316 | 316 | 316 | 5,000 | 300.95 |
| 1983-11-02 | 321 | 321 | 321 | 321 | 1,000 | 305.71 |
| 1983-10-31 | 317 | 317 | 316 | 316 | 44,000 | 300.95 |
| 1983-10-28 | 316 | 316 | 316 | 316 | 1,000 | 300.95 |
| 1983-10-27 | 316 | 316 | 316 | 316 | 20,000 | 300.95 |
| 1983-10-26 | 316 | 316 | 316 | 316 | 1,000 | 300.95 |
| 1983-10-22 | 316 | 316 | 316 | 316 | 2,000 | 300.95 |
| 1983-10-21 | 316 | 316 | 316 | 316 | 3,000 | 300.95 |
| 1983-10-20 | 318 | 319 | 316 | 317 | 33,000 | 301.91 |
| 1983-10-07 | 316 | 316 | 316 | 316 | 5,000 | 300.95 |
| 1983-10-06 | 316 | 316 | 316 | 316 | 3,000 | 300.95 |
| 1983-10-05 | 328 | 328 | 328 | 328 | 7,000 | 312.38 |
| 1983-09-19 | 330 | 330 | 329 | 330 | 6,000 | 314.29 |
| 1983-09-17 | 330 | 330 | 330 | 330 | 1,000 | 314.29 |
| 1983-09-16 | 330 | 330 | 330 | 330 | 1,000 | 314.29 |
| 1983-09-14 | 319 | 319 | 317 | 318 | 6,000 | 302.86 |
| 1983-09-13 | 316 | 316 | 316 | 316 | 22,000 | 300.95 |
| 1983-09-12 | 316 | 316 | 316 | 316 | 11,000 | 300.95 |
| 1983-09-07 | 316 | 316 | 316 | 316 | 6,000 | 300.95 |
| 1983-09-05 | 315 | 315 | 315 | 315 | 40,000 | 300 |
| 1983-09-01 | 315 | 315 | 315 | 315 | 13,000 | 300 |
| 1983-08-31 | 315 | 315 | 315 | 315 | 5,000 | 300 |
| 1983-08-29 | 315 | 315 | 315 | 315 | 2,000 | 300 |
| 1983-08-26 | 315 | 315 | 315 | 315 | 3,000 | 300 |
| 1983-08-25 | 315 | 315 | 315 | 315 | 3,000 | 300 |
| 1983-08-24 | 311 | 315 | 311 | 315 | 20,000 | 300 |
| 1983-08-23 | 310 | 310 | 310 | 310 | 3,000 | 295.24 |
| 1983-08-22 | 310 | 310 | 310 | 310 | 4,000 | 295.24 |
| 1983-08-20 | 310 | 310 | 310 | 310 | 7,000 | 295.24 |
| 1983-08-19 | 314 | 314 | 310 | 310 | 10,000 | 295.24 |
| 1983-08-15 | 315 | 315 | 315 | 315 | 1,000 | 300 |
| 1983-08-08 | 315 | 315 | 315 | 315 | 1,000 | 300 |
| 1983-08-04 | 310 | 315 | 310 | 310 | 7,000 | 295.24 |
| 1983-08-03 | 313 | 320 | 313 | 315 | 7,000 | 300 |
| 1983-08-02 | 318 | 318 | 318 | 318 | 1,000 | 302.86 |
| 1983-08-01 | 320 | 320 | 320 | 320 | 12,000 | 304.76 |
| 1983-07-30 | 310 | 320 | 310 | 320 | 7,000 | 304.76 |
| 1983-07-29 | 311 | 311 | 310 | 310 | 14,000 | 295.24 |
| 1983-07-28 | 317 | 317 | 311 | 311 | 11,000 | 296.19 |
| 1983-07-27 | 315 | 317 | 315 | 317 | 6,000 | 301.91 |
| 1983-07-26 | 310 | 320 | 310 | 320 | 18,000 | 304.76 |
| 1983-07-25 | 310 | 320 | 310 | 320 | 23,000 | 304.76 |
| 1983-07-22 | 272 | 273 | 272 | 273 | 2,000 | 260 |
| 1983-07-21 | 272 | 272 | 271 | 271 | 2,000 | 258.10 |
| 1983-07-20 | 269 | 269 | 269 | 269 | 6,000 | 256.19 |
| 1983-07-12 | 299 | 299 | 299 | 299 | 2,000 | 284.76 |
| 1983-07-11 | 300 | 300 | 300 | 300 | 3,000 | 285.71 |
| 1983-07-01 | 300 | 300 | 299 | 299 | 4,000 | 284.76 |
| 1983-06-30 | 300 | 300 | 295 | 300 | 9,000 | 285.71 |
| 1983-06-29 | 300 | 300 | 300 | 300 | 4,000 | 285.71 |
| 1983-06-28 | 305 | 305 | 303 | 303 | 4,000 | 288.57 |
| 1983-06-27 | 310 | 310 | 300 | 300 | 4,000 | 285.71 |
| 1983-06-25 | 300 | 300 | 300 | 300 | 14,000 | 285.71 |
| 1983-06-21 | 272 | 274 | 272 | 274 | 4,000 | 260.95 |
| 1983-06-20 | 271 | 271 | 271 | 271 | 3,000 | 258.10 |
| 1983-06-17 | 280 | 280 | 270 | 270 | 19,000 | 257.14 |
| 1983-06-16 | 286 | 286 | 279 | 279 | 8,000 | 265.71 |
| 1983-06-15 | 290 | 290 | 289 | 289 | 8,000 | 275.24 |
| 1983-06-14 | 293 | 294 | 290 | 290 | 19,000 | 276.19 |
| 1983-06-13 | 291 | 292 | 291 | 292 | 5,000 | 278.10 |
| 1983-06-11 | 299 | 299 | 287 | 290 | 9,000 | 276.19 |
| 1983-06-10 | 320 | 320 | 301 | 301 | 21,000 | 286.67 |
| 1983-06-09 | 320 | 320 | 310 | 320 | 28,000 | 304.76 |
| 1983-06-08 | 343 | 344 | 311 | 318 | 107,000 | 302.86 |
| 1983-06-06 | 302 | 312 | 302 | 305 | 73,000 | 290.48 |
| 1983-06-04 | 300 | 300 | 287 | 287 | 23,000 | 273.33 |
| 1983-06-03 | 265 | 265 | 265 | 265 | 9,000 | 252.38 |
| 1983-06-02 | 255 | 260 | 255 | 260 | 2,000 | 247.62 |
| 1983-06-01 | 251 | 251 | 251 | 251 | 1,000 | 239.05 |
| 1983-05-31 | 245 | 245 | 245 | 245 | 2,000 | 233.33 |
| 1983-05-30 | 241 | 242 | 241 | 242 | 3,000 | 230.48 |
| 1983-05-23 | 231 | 231 | 231 | 231 | 1,000 | 220 |
| 1983-05-20 | 232 | 232 | 230 | 230 | 10,000 | 219.05 |
| 1983-05-19 | 231 | 231 | 231 | 231 | 1,000 | 220 |
| 1983-05-18 | 230 | 230 | 228 | 230 | 13,000 | 219.05 |
| 1983-05-17 | 230 | 230 | 230 | 230 | 10,000 | 219.05 |
| 1983-05-16 | 230 | 230 | 230 | 230 | 1,000 | 219.05 |
| 1983-05-14 | 230 | 230 | 230 | 230 | 1,000 | 219.05 |
| 1983-05-13 | 220 | 230 | 220 | 230 | 7,000 | 219.05 |
| 1983-05-04 | 222 | 222 | 222 | 222 | 1,000 | 211.43 |
| 1983-04-23 | 231 | 231 | 231 | 231 | 1,000 | 220 |
| 1983-04-20 | 230 | 230 | 230 | 230 | 2,000 | 219.05 |
| 1983-04-19 | 223 | 223 | 223 | 223 | 4,000 | 212.38 |
| 1983-04-13 | 222 | 222 | 222 | 222 | 3,000 | 211.43 |
| 1983-04-12 | 222 | 222 | 222 | 222 | 1,000 | 211.43 |
| 1983-04-11 | 222 | 222 | 222 | 222 | 1,000 | 211.43 |
| 1983-04-08 | 226 | 226 | 226 | 226 | 2,000 | 215.24 |
| 1983-04-06 | 222 | 222 | 222 | 222 | 1,000 | 211.43 |
| 1983-04-05 | 226 | 226 | 222 | 222 | 6,000 | 211.43 |
| 1983-04-04 | 221 | 221 | 221 | 221 | 5,000 | 210.48 |
| 1983-03-29 | 236 | 236 | 236 | 236 | 6,000 | 224.76 |
| 1983-03-25 | 239 | 239 | 239 | 239 | 1,000 | 227.62 |
| 1983-03-18 | 240 | 240 | 240 | 240 | 41,000 | 228.57 |
| 1983-03-14 | 244 | 244 | 240 | 240 | 2,000 | 228.57 |
| 1983-03-12 | 240 | 240 | 240 | 240 | 10,000 | 228.57 |
| 1983-03-05 | 205 | 205 | 205 | 205 | 1,000 | 195.24 |
| 1983-03-04 | 201 | 201 | 201 | 201 | 127,000 | 191.43 |
| 1983-03-03 | 201 | 201 | 201 | 201 | 3,000 | 191.43 |
| 1983-02-28 | 208 | 208 | 208 | 208 | 4,000 | 198.10 |
| 1983-02-25 | 208 | 208 | 208 | 208 | 1,000 | 198.10 |
| 1983-02-24 | 207 | 207 | 207 | 207 | 5,000 | 197.14 |
| 1983-02-21 | 205 | 205 | 205 | 205 | 3,000 | 195.24 |
| 1983-02-12 | 205 | 205 | 205 | 205 | 3,000 | 195.24 |
| 1983-02-10 | 203 | 203 | 203 | 203 | 1,000 | 193.33 |
| 1983-02-09 | 203 | 203 | 202 | 202 | 4,000 | 192.38 |
| 1983-02-07 | 202 | 202 | 202 | 202 | 2,000 | 192.38 |
| 1983-02-04 | 202 | 202 | 202 | 202 | 3,000 | 192.38 |
| 1983-01-29 | 200 | 200 | 200 | 200 | 3,000 | 190.48 |
| 1983-01-25 | 200 | 200 | 200 | 200 | 1,000 | 190.48 |
| 1983-01-22 | 201 | 201 | 201 | 201 | 1,000 | 191.43 |
| 1983-01-21 | 201 | 201 | 197 | 197 | 2,000 | 187.62 |
| 1983-01-20 | 201 | 201 | 201 | 201 | 5,000 | 191.43 |
| 1983-01-12 | 201 | 201 | 201 | 201 | 1,000 | 191.43 |
| 1983-01-04 | 217 | 217 | 217 | 217 | 3,000 | 206.67 |
分割・併合履歴 ： [1988-05-27]1株→1.05株