5942 日本フイルコン(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 434 | 434 | 434 | 434 | 4,000 | 413.33 |
| 1985-12-24 | 444 | 444 | 444 | 444 | 1,000 | 422.86 |
| 1985-12-23 | 446 | 446 | 445 | 445 | 7,000 | 423.81 |
| 1985-12-21 | 444 | 444 | 444 | 444 | 5,000 | 422.86 |
| 1985-12-12 | 445 | 445 | 445 | 445 | 1,000 | 423.81 |
| 1985-12-10 | 435 | 445 | 435 | 445 | 2,000 | 423.81 |
| 1985-12-05 | 420 | 425 | 420 | 425 | 14,000 | 404.76 |
| 1985-12-04 | 420 | 420 | 420 | 420 | 4,000 | 400 |
| 1985-12-02 | 391 | 391 | 390 | 390 | 8,000 | 371.43 |
| 1985-11-25 | 388 | 388 | 388 | 388 | 1,000 | 369.52 |
| 1985-11-21 | 388 | 388 | 388 | 388 | 2,000 | 369.52 |
| 1985-11-19 | 390 | 390 | 390 | 390 | 1,000 | 371.43 |
| 1985-11-18 | 391 | 391 | 391 | 391 | 3,000 | 372.38 |
| 1985-11-14 | 391 | 391 | 391 | 391 | 5,000 | 372.38 |
| 1985-11-08 | 401 | 401 | 390 | 390 | 7,000 | 371.43 |
| 1985-11-01 | 410 | 410 | 410 | 410 | 1,000 | 390.48 |
| 1985-10-31 | 425 | 425 | 425 | 425 | 2,000 | 404.76 |
| 1985-10-23 | 410 | 410 | 410 | 410 | 7,000 | 390.48 |
| 1985-10-22 | 410 | 410 | 410 | 410 | 1,000 | 390.48 |
| 1985-10-21 | 400 | 400 | 400 | 400 | 11,000 | 380.95 |
| 1985-10-18 | 390 | 390 | 390 | 390 | 1,000 | 371.43 |
| 1985-10-17 | 390 | 390 | 390 | 390 | 1,000 | 371.43 |
| 1985-10-15 | 400 | 400 | 400 | 400 | 1,000 | 380.95 |
| 1985-10-14 | 415 | 415 | 400 | 400 | 5,000 | 380.95 |
| 1985-10-04 | 415 | 415 | 415 | 415 | 2,000 | 395.24 |
| 1985-09-30 | 425 | 425 | 425 | 425 | 1,000 | 404.76 |
| 1985-09-25 | 425 | 429 | 425 | 429 | 8,000 | 408.57 |
| 1985-09-13 | 430 | 430 | 430 | 430 | 5,000 | 409.52 |
| 1985-09-10 | 430 | 430 | 425 | 425 | 10,000 | 404.76 |
| 1985-09-06 | 425 | 425 | 425 | 425 | 1,000 | 404.76 |
| 1985-09-05 | 425 | 425 | 425 | 425 | 32,000 | 404.76 |
| 1985-08-26 | 425 | 425 | 425 | 425 | 2,000 | 404.76 |
| 1985-08-23 | 425 | 425 | 425 | 425 | 2,000 | 404.76 |
| 1985-08-13 | 420 | 425 | 420 | 425 | 5,000 | 404.76 |
| 1985-08-12 | 425 | 425 | 425 | 425 | 1,000 | 404.76 |
| 1985-08-08 | 426 | 426 | 426 | 426 | 2,000 | 405.71 |
| 1985-08-05 | 425 | 425 | 425 | 425 | 2,000 | 404.76 |
| 1985-08-03 | 425 | 425 | 425 | 425 | 1,000 | 404.76 |
| 1985-08-02 | 425 | 425 | 425 | 425 | 1,000 | 404.76 |
| 1985-07-30 | 425 | 425 | 425 | 425 | 1,000 | 404.76 |
| 1985-07-29 | 430 | 430 | 430 | 430 | 2,000 | 409.52 |
| 1985-07-26 | 430 | 430 | 430 | 430 | 1,000 | 409.52 |
| 1985-07-24 | 435 | 435 | 430 | 430 | 6,000 | 409.52 |
| 1985-07-23 | 446 | 446 | 440 | 440 | 5,000 | 419.05 |
| 1985-07-19 | 441 | 441 | 441 | 441 | 2,000 | 420 |
| 1985-07-12 | 460 | 460 | 460 | 460 | 2,000 | 438.10 |
| 1985-07-08 | 460 | 460 | 460 | 460 | 1,000 | 438.10 |
| 1985-07-05 | 461 | 461 | 460 | 460 | 3,000 | 438.10 |
| 1985-07-04 | 460 | 460 | 460 | 460 | 1,000 | 438.10 |
| 1985-06-27 | 460 | 460 | 460 | 460 | 1,000 | 438.10 |
| 1985-06-26 | 470 | 470 | 470 | 470 | 2,000 | 447.62 |
| 1985-06-21 | 485 | 485 | 485 | 485 | 1,000 | 461.91 |
| 1985-06-14 | 500 | 500 | 495 | 495 | 2,000 | 471.43 |
| 1985-06-13 | 490 | 495 | 490 | 495 | 5,000 | 471.43 |
| 1985-06-11 | 480 | 480 | 480 | 480 | 2,000 | 457.14 |
| 1985-06-10 | 480 | 480 | 479 | 479 | 2,000 | 456.19 |
| 1985-06-07 | 480 | 480 | 480 | 480 | 1,000 | 457.14 |
| 1985-06-05 | 489 | 489 | 489 | 489 | 1,000 | 465.71 |
| 1985-06-03 | 490 | 490 | 490 | 490 | 18,000 | 466.67 |
| 1985-05-29 | 475 | 475 | 475 | 475 | 2,000 | 452.38 |
| 1985-05-25 | 479 | 479 | 479 | 479 | 2,000 | 456.19 |
| 1985-05-23 | 475 | 475 | 475 | 475 | 2,000 | 452.38 |
| 1985-05-14 | 479 | 480 | 479 | 480 | 2,000 | 457.14 |
| 1985-05-13 | 480 | 480 | 480 | 480 | 2,000 | 457.14 |
| 1985-05-10 | 480 | 480 | 480 | 480 | 1,000 | 457.14 |
| 1985-05-08 | 500 | 500 | 500 | 500 | 5,000 | 476.19 |
| 1985-05-04 | 480 | 480 | 480 | 480 | 1,000 | 457.14 |
| 1985-04-27 | 480 | 480 | 480 | 480 | 5,000 | 457.14 |
| 1985-04-26 | 480 | 480 | 480 | 480 | 3,000 | 457.14 |
| 1985-04-19 | 475 | 480 | 475 | 480 | 9,000 | 457.14 |
| 1985-04-16 | 468 | 468 | 468 | 468 | 1,000 | 445.71 |
| 1985-04-15 | 479 | 479 | 479 | 479 | 2,000 | 456.19 |
| 1985-04-11 | 480 | 480 | 480 | 480 | 2,000 | 457.14 |
| 1985-04-10 | 490 | 490 | 485 | 485 | 2,000 | 461.91 |
| 1985-04-09 | 490 | 490 | 490 | 490 | 2,000 | 466.67 |
| 1985-04-06 | 491 | 491 | 491 | 491 | 1,000 | 467.62 |
| 1985-04-05 | 492 | 492 | 491 | 491 | 4,000 | 467.62 |
| 1985-04-04 | 495 | 495 | 492 | 492 | 3,000 | 468.57 |
| 1985-04-03 | 500 | 500 | 500 | 500 | 1,000 | 476.19 |
| 1985-04-02 | 490 | 490 | 490 | 490 | 3,000 | 466.67 |
| 1985-03-26 | 490 | 490 | 490 | 490 | 4,000 | 466.67 |
| 1985-03-22 | 490 | 490 | 490 | 490 | 1,000 | 466.67 |
| 1985-03-20 | 490 | 490 | 490 | 490 | 18,000 | 466.67 |
| 1985-03-19 | 497 | 497 | 497 | 497 | 1,000 | 473.33 |
| 1985-03-18 | 498 | 498 | 498 | 498 | 1,000 | 474.29 |
| 1985-03-16 | 498 | 498 | 498 | 498 | 1,000 | 474.29 |
| 1985-03-14 | 500 | 500 | 500 | 500 | 35,000 | 476.19 |
| 1985-03-13 | 501 | 501 | 501 | 501 | 3,000 | 477.14 |
| 1985-03-08 | 535 | 535 | 535 | 535 | 1,000 | 509.52 |
| 1985-03-07 | 535 | 535 | 535 | 535 | 4,000 | 509.52 |
| 1985-03-05 | 490 | 500 | 490 | 500 | 98,000 | 476.19 |
| 1985-02-27 | 488 | 488 | 482 | 482 | 3,000 | 459.05 |
| 1985-02-26 | 500 | 500 | 488 | 488 | 6,000 | 464.76 |
| 1985-02-25 | 500 | 500 | 500 | 500 | 2,000 | 476.19 |
| 1985-02-23 | 500 | 500 | 500 | 500 | 1,000 | 476.19 |
| 1985-02-21 | 500 | 500 | 500 | 500 | 10,000 | 476.19 |
| 1985-02-16 | 500 | 501 | 500 | 501 | 2,000 | 477.14 |
| 1985-02-15 | 493 | 493 | 493 | 493 | 6,000 | 469.52 |
| 1985-02-14 | 520 | 520 | 488 | 488 | 5,000 | 464.76 |
| 1985-02-08 | 530 | 550 | 530 | 550 | 5,000 | 523.81 |
| 1985-02-06 | 495 | 495 | 492 | 492 | 6,000 | 468.57 |
| 1985-02-05 | 494 | 494 | 494 | 494 | 4,000 | 470.48 |
| 1985-02-04 | 493 | 493 | 492 | 492 | 7,000 | 468.57 |
| 1985-02-02 | 492 | 492 | 492 | 492 | 2,000 | 468.57 |
| 1985-02-01 | 500 | 500 | 491 | 491 | 6,000 | 467.62 |
| 1985-01-31 | 500 | 509 | 499 | 509 | 8,000 | 484.76 |
| 1985-01-30 | 520 | 520 | 510 | 510 | 4,000 | 485.71 |
| 1985-01-28 | 520 | 520 | 520 | 520 | 1,000 | 495.24 |
| 1985-01-26 | 539 | 539 | 539 | 539 | 1,000 | 513.33 |
| 1985-01-25 | 539 | 539 | 539 | 539 | 3,000 | 513.33 |
| 1985-01-24 | 540 | 540 | 540 | 540 | 3,000 | 514.29 |
| 1985-01-23 | 540 | 540 | 540 | 540 | 1,000 | 514.29 |
| 1985-01-22 | 551 | 551 | 540 | 540 | 2,000 | 514.29 |
| 1985-01-21 | 541 | 541 | 541 | 541 | 3,000 | 515.24 |
| 1985-01-17 | 501 | 501 | 501 | 501 | 15,000 | 477.14 |
| 1985-01-10 | 600 | 600 | 591 | 591 | 7,000 | 562.86 |
| 1985-01-09 | 590 | 591 | 590 | 591 | 30,000 | 562.86 |
| 1985-01-05 | 499 | 500 | 499 | 500 | 17,000 | 476.19 |
| 1985-01-04 | 500 | 500 | 499 | 499 | 6,000 | 475.24 |
分割・併合履歴 ： [1988-05-27]1株→1.05株