5942 日本フイルコン(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 500 | 500 | 500 | 500 | 1,000 | 476.19 |
| 1984-12-27 | 500 | 500 | 500 | 500 | 3,000 | 476.19 |
| 1984-12-26 | 501 | 501 | 501 | 501 | 1,000 | 477.14 |
| 1984-12-25 | 500 | 500 | 500 | 500 | 4,000 | 476.19 |
| 1984-12-24 | 503 | 503 | 500 | 500 | 2,000 | 476.19 |
| 1984-12-22 | 498 | 498 | 498 | 498 | 1,000 | 474.29 |
| 1984-12-21 | 500 | 500 | 500 | 500 | 1,000 | 476.19 |
| 1984-12-19 | 494 | 500 | 494 | 500 | 8,000 | 476.19 |
| 1984-12-18 | 493 | 494 | 493 | 494 | 6,000 | 470.48 |
| 1984-12-17 | 493 | 493 | 493 | 493 | 2,000 | 469.52 |
| 1984-12-15 | 493 | 493 | 493 | 493 | 6,000 | 469.52 |
| 1984-12-14 | 491 | 492 | 491 | 492 | 6,000 | 468.57 |
| 1984-12-13 | 481 | 481 | 481 | 481 | 1,000 | 458.10 |
| 1984-12-12 | 479 | 479 | 479 | 479 | 1,000 | 456.19 |
| 1984-12-11 | 479 | 479 | 478 | 478 | 7,000 | 455.24 |
| 1984-12-05 | 570 | 570 | 570 | 570 | 3,000 | 542.86 |
| 1984-12-01 | 575 | 576 | 575 | 575 | 6,000 | 547.62 |
| 1984-11-30 | 551 | 565 | 551 | 565 | 13,000 | 538.10 |
| 1984-11-22 | 698 | 711 | 697 | 699 | 38,000 | 665.71 |
| 1984-11-21 | 632 | 700 | 632 | 699 | 89,000 | 665.71 |
| 1984-11-20 | 582 | 626 | 582 | 626 | 34,000 | 596.19 |
| 1984-11-19 | 561 | 580 | 561 | 573 | 13,000 | 545.71 |
| 1984-11-17 | 561 | 562 | 560 | 560 | 5,000 | 533.33 |
| 1984-11-16 | 530 | 531 | 530 | 531 | 2,000 | 505.71 |
| 1984-11-15 | 500 | 520 | 500 | 520 | 8,000 | 495.24 |
| 1984-11-14 | 500 | 500 | 500 | 500 | 5,000 | 476.19 |
| 1984-11-12 | 520 | 520 | 519 | 519 | 4,000 | 494.29 |
| 1984-11-09 | 520 | 520 | 520 | 520 | 6,000 | 495.24 |
| 1984-11-08 | 552 | 552 | 550 | 550 | 7,000 | 523.81 |
| 1984-11-06 | 573 | 573 | 573 | 573 | 3,000 | 545.71 |
| 1984-11-05 | 575 | 575 | 575 | 575 | 4,000 | 547.62 |
| 1984-11-02 | 580 | 580 | 575 | 575 | 6,000 | 547.62 |
| 1984-11-01 | 585 | 585 | 570 | 570 | 5,000 | 542.86 |
| 1984-10-31 | 551 | 580 | 551 | 575 | 31,000 | 547.62 |
| 1984-10-30 | 547 | 550 | 547 | 550 | 23,000 | 523.81 |
| 1984-10-29 | 611 | 611 | 598 | 598 | 7,000 | 569.52 |
| 1984-10-25 | 669 | 679 | 669 | 679 | 10,000 | 646.67 |
| 1984-10-24 | 690 | 690 | 689 | 689 | 11,000 | 656.19 |
| 1984-10-23 | 668 | 668 | 668 | 668 | 26,000 | 636.19 |
| 1984-10-20 | 750 | 750 | 749 | 749 | 59,000 | 713.33 |
| 1984-10-19 | 709 | 754 | 688 | 740 | 200,000 | 704.76 |
| 1984-10-18 | 712 | 712 | 712 | 712 | 75,000 | 678.10 |
| 1984-10-17 | 612 | 612 | 612 | 612 | 66,000 | 582.86 |
| 1984-10-16 | 462 | 472 | 462 | 472 | 51,000 | 449.52 |
| 1984-10-06 | 412 | 412 | 410 | 410 | 9,000 | 390.48 |
| 1984-10-05 | 410 | 411 | 407 | 411 | 15,000 | 391.43 |
| 1984-10-01 | 412 | 412 | 412 | 412 | 24,000 | 392.38 |
| 1984-09-29 | 424 | 424 | 412 | 412 | 13,000 | 392.38 |
| 1984-09-28 | 424 | 424 | 424 | 424 | 2,000 | 403.81 |
| 1984-09-21 | 440 | 441 | 439 | 439 | 8,000 | 418.10 |
| 1984-09-18 | 460 | 460 | 460 | 460 | 10,000 | 438.10 |
| 1984-09-13 | 464 | 464 | 464 | 464 | 2,000 | 441.91 |
| 1984-09-07 | 475 | 480 | 470 | 470 | 23,000 | 447.62 |
| 1984-09-06 | 450 | 470 | 450 | 470 | 38,000 | 447.62 |
| 1984-09-05 | 430 | 441 | 430 | 440 | 51,000 | 419.05 |
| 1984-08-31 | 412 | 412 | 412 | 412 | 1,000 | 392.38 |
| 1984-08-30 | 412 | 412 | 412 | 412 | 6,000 | 392.38 |
| 1984-08-27 | 392 | 392 | 392 | 392 | 1,000 | 373.33 |
| 1984-08-21 | 390 | 390 | 390 | 390 | 4,000 | 371.43 |
| 1984-08-16 | 389 | 389 | 389 | 389 | 1,000 | 370.48 |
| 1984-08-03 | 389 | 389 | 389 | 389 | 8,000 | 370.48 |
| 1984-07-25 | 389 | 390 | 389 | 390 | 6,000 | 371.43 |
| 1984-07-24 | 390 | 390 | 390 | 390 | 15,000 | 371.43 |
| 1984-07-20 | 390 | 390 | 390 | 390 | 1,000 | 371.43 |
| 1984-07-13 | 390 | 390 | 390 | 390 | 3,000 | 371.43 |
| 1984-07-11 | 390 | 390 | 390 | 390 | 1,000 | 371.43 |
| 1984-07-09 | 390 | 390 | 390 | 390 | 1,000 | 371.43 |
| 1984-07-06 | 390 | 390 | 390 | 390 | 4,000 | 371.43 |
| 1984-07-05 | 390 | 390 | 390 | 390 | 24,000 | 371.43 |
| 1984-06-29 | 395 | 400 | 395 | 400 | 6,000 | 380.95 |
| 1984-06-20 | 400 | 400 | 400 | 400 | 3,000 | 380.95 |
| 1984-06-12 | 400 | 400 | 400 | 400 | 3,000 | 380.95 |
| 1984-06-08 | 400 | 400 | 400 | 400 | 2,000 | 380.95 |
| 1984-06-06 | 402 | 402 | 402 | 402 | 2,000 | 382.86 |
| 1984-06-05 | 407 | 407 | 407 | 407 | 2,000 | 387.62 |
| 1984-06-04 | 409 | 409 | 409 | 409 | 1,000 | 389.52 |
| 1984-06-02 | 409 | 409 | 409 | 409 | 4,000 | 389.52 |
| 1984-06-01 | 409 | 409 | 409 | 409 | 3,000 | 389.52 |
| 1984-05-31 | 403 | 403 | 403 | 403 | 1,000 | 383.81 |
| 1984-05-29 | 410 | 410 | 410 | 410 | 2,000 | 390.48 |
| 1984-05-26 | 410 | 410 | 410 | 410 | 1,000 | 390.48 |
| 1984-05-25 | 410 | 415 | 410 | 410 | 6,000 | 390.48 |
| 1984-05-24 | 408 | 408 | 408 | 408 | 3,000 | 388.57 |
| 1984-05-23 | 406 | 406 | 406 | 406 | 4,000 | 386.67 |
| 1984-05-22 | 400 | 406 | 400 | 406 | 10,000 | 386.67 |
| 1984-05-19 | 409 | 409 | 405 | 405 | 2,000 | 385.71 |
| 1984-05-18 | 409 | 409 | 409 | 409 | 3,000 | 389.52 |
| 1984-05-15 | 439 | 439 | 439 | 439 | 3,000 | 418.10 |
| 1984-05-14 | 459 | 460 | 450 | 450 | 14,000 | 428.57 |
| 1984-05-11 | 449 | 454 | 449 | 454 | 37,000 | 432.38 |
| 1984-05-10 | 440 | 449 | 440 | 449 | 16,000 | 427.62 |
| 1984-05-09 | 431 | 435 | 430 | 435 | 14,000 | 414.29 |
| 1984-05-08 | 430 | 430 | 425 | 425 | 12,000 | 404.76 |
| 1984-05-07 | 409 | 420 | 409 | 420 | 8,000 | 400 |
| 1984-05-04 | 409 | 409 | 409 | 409 | 7,000 | 389.52 |
| 1984-05-02 | 405 | 405 | 405 | 405 | 5,000 | 385.71 |
| 1984-05-01 | 405 | 405 | 405 | 405 | 2,000 | 385.71 |
| 1984-04-28 | 398 | 398 | 398 | 398 | 1,000 | 379.05 |
| 1984-04-27 | 397 | 398 | 397 | 398 | 2,000 | 379.05 |
| 1984-04-26 | 398 | 398 | 398 | 398 | 1,000 | 379.05 |
| 1984-04-21 | 400 | 400 | 398 | 398 | 3,000 | 379.05 |
| 1984-04-20 | 398 | 399 | 398 | 399 | 5,000 | 380 |
| 1984-04-18 | 422 | 422 | 418 | 418 | 4,000 | 398.10 |
| 1984-04-17 | 428 | 428 | 428 | 428 | 4,000 | 407.62 |
| 1984-04-13 | 441 | 445 | 441 | 445 | 12,000 | 423.81 |
| 1984-04-11 | 417 | 421 | 416 | 420 | 13,000 | 400 |
| 1984-04-10 | 415 | 415 | 415 | 415 | 12,000 | 395.24 |
| 1984-04-09 | 411 | 413 | 410 | 413 | 19,000 | 393.33 |
| 1984-04-07 | 395 | 396 | 395 | 395 | 4,000 | 376.19 |
| 1984-04-06 | 390 | 390 | 379 | 390 | 11,000 | 371.43 |
| 1984-04-03 | 364 | 364 | 364 | 364 | 2,000 | 346.67 |
| 1984-04-02 | 364 | 364 | 364 | 364 | 2,000 | 346.67 |
| 1984-03-30 | 365 | 365 | 364 | 364 | 3,000 | 346.67 |
| 1984-03-29 | 365 | 366 | 365 | 366 | 5,000 | 348.57 |
| 1984-03-28 | 366 | 366 | 366 | 366 | 2,000 | 348.57 |
| 1984-03-27 | 365 | 369 | 365 | 365 | 8,000 | 347.62 |
| 1984-03-26 | 369 | 369 | 369 | 369 | 2,000 | 351.43 |
| 1984-03-24 | 374 | 374 | 369 | 369 | 7,000 | 351.43 |
| 1984-03-22 | 372 | 372 | 372 | 372 | 3,000 | 354.29 |
| 1984-03-21 | 375 | 375 | 374 | 374 | 5,000 | 356.19 |
| 1984-03-19 | 370 | 375 | 370 | 375 | 4,000 | 357.14 |
| 1984-03-17 | 373 | 373 | 373 | 373 | 5,000 | 355.24 |
| 1984-03-16 | 375 | 375 | 375 | 375 | 2,000 | 357.14 |
| 1984-03-15 | 382 | 385 | 382 | 385 | 7,000 | 366.67 |
| 1984-03-14 | 381 | 385 | 380 | 381 | 9,000 | 362.86 |
| 1984-03-13 | 387 | 387 | 386 | 386 | 4,000 | 367.62 |
| 1984-03-12 | 386 | 386 | 386 | 386 | 1,000 | 367.62 |
| 1984-03-09 | 385 | 386 | 385 | 385 | 4,000 | 366.67 |
| 1984-03-08 | 380 | 380 | 374 | 380 | 123,000 | 361.91 |
| 1984-03-07 | 400 | 400 | 399 | 399 | 23,000 | 380 |
| 1984-03-05 | 373 | 374 | 373 | 374 | 115,000 | 356.19 |
| 1984-03-03 | 376 | 376 | 373 | 373 | 3,000 | 355.24 |
| 1984-03-02 | 376 | 376 | 376 | 376 | 5,000 | 358.10 |
| 1984-03-01 | 376 | 376 | 376 | 376 | 10,000 | 358.10 |
| 1984-02-29 | 371 | 371 | 371 | 371 | 11,000 | 353.33 |
| 1984-02-28 | 368 | 370 | 368 | 370 | 5,000 | 352.38 |
| 1984-02-27 | 365 | 365 | 365 | 365 | 1,000 | 347.62 |
| 1984-02-25 | 362 | 362 | 362 | 362 | 1,000 | 344.76 |
| 1984-02-24 | 361 | 361 | 361 | 361 | 7,000 | 343.81 |
| 1984-02-23 | 370 | 370 | 370 | 370 | 8,000 | 352.38 |
| 1984-02-22 | 373 | 373 | 369 | 370 | 12,000 | 352.38 |
| 1984-02-21 | 369 | 369 | 369 | 369 | 2,000 | 351.43 |
| 1984-02-20 | 369 | 369 | 367 | 367 | 12,000 | 349.52 |
| 1984-02-18 | 372 | 372 | 369 | 370 | 4,000 | 352.38 |
| 1984-02-17 | 372 | 372 | 372 | 372 | 1,000 | 354.29 |
| 1984-02-16 | 385 | 385 | 374 | 374 | 36,000 | 356.19 |
| 1984-02-15 | 384 | 384 | 384 | 384 | 12,000 | 365.71 |
| 1984-02-08 | 450 | 450 | 450 | 450 | 10,000 | 428.57 |
| 1984-02-06 | 481 | 481 | 460 | 460 | 51,000 | 438.10 |
| 1984-02-04 | 443 | 460 | 443 | 460 | 33,000 | 438.10 |
| 1984-02-03 | 425 | 456 | 420 | 448 | 77,000 | 426.67 |
| 1984-02-02 | 380 | 426 | 380 | 420 | 68,000 | 400 |
| 1984-02-01 | 358 | 385 | 356 | 385 | 49,000 | 366.67 |
| 1984-01-31 | 354 | 354 | 354 | 354 | 2,000 | 337.14 |
| 1984-01-30 | 359 | 360 | 359 | 359 | 14,000 | 341.91 |
| 1984-01-28 | 358 | 359 | 358 | 359 | 3,000 | 341.91 |
| 1984-01-27 | 360 | 363 | 358 | 359 | 43,000 | 341.91 |
| 1984-01-26 | 360 | 360 | 360 | 360 | 15,000 | 342.86 |
| 1984-01-25 | 325 | 338 | 325 | 338 | 7,000 | 321.91 |
| 1984-01-24 | 327 | 327 | 327 | 327 | 2,000 | 311.43 |
| 1984-01-23 | 315 | 315 | 315 | 315 | 1,000 | 300 |
| 1984-01-21 | 337 | 337 | 325 | 325 | 3,000 | 309.52 |
| 1984-01-19 | 338 | 338 | 338 | 338 | 4,000 | 321.91 |
| 1984-01-17 | 343 | 343 | 343 | 343 | 5,000 | 326.67 |
| 1984-01-12 | 350 | 350 | 335 | 335 | 13,000 | 319.05 |
| 1984-01-11 | 350 | 353 | 350 | 353 | 17,000 | 336.19 |
| 1984-01-10 | 350 | 353 | 350 | 353 | 12,000 | 336.19 |
| 1984-01-09 | 349 | 353 | 349 | 353 | 18,000 | 336.19 |
| 1984-01-07 | 350 | 350 | 350 | 350 | 8,000 | 333.33 |
| 1984-01-06 | 335 | 341 | 335 | 339 | 9,000 | 322.86 |
| 1984-01-05 | 327 | 327 | 327 | 327 | 2,000 | 311.43 |
| 1984-01-04 | 322 | 322 | 322 | 322 | 12,000 | 306.67 |
分割・併合履歴 ： [1988-05-27]1株→1.05株