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