5942 日本フイルコン(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 460 | 460 | 450 | 450 | 4,000 | 428.57 |
| 1986-12-26 | 463 | 463 | 463 | 463 | 3,000 | 440.95 |
| 1986-12-23 | 465 | 465 | 465 | 465 | 3,000 | 442.86 |
| 1986-12-22 | 469 | 469 | 469 | 469 | 3,000 | 446.67 |
| 1986-12-15 | 473 | 473 | 473 | 473 | 1,000 | 450.48 |
| 1986-12-12 | 474 | 474 | 474 | 474 | 7,000 | 451.43 |
| 1986-12-10 | 476 | 476 | 476 | 476 | 1,000 | 453.33 |
| 1986-12-09 | 476 | 476 | 476 | 476 | 2,000 | 453.33 |
| 1986-12-06 | 476 | 476 | 476 | 476 | 2,000 | 453.33 |
| 1986-12-05 | 500 | 500 | 480 | 480 | 3,000 | 457.14 |
| 1986-12-04 | 500 | 500 | 500 | 500 | 1,000 | 476.19 |
| 1986-12-01 | 490 | 490 | 487 | 487 | 6,000 | 463.81 |
| 1986-11-28 | 492 | 492 | 492 | 492 | 3,000 | 468.57 |
| 1986-11-27 | 493 | 493 | 493 | 493 | 7,000 | 469.52 |
| 1986-11-25 | 480 | 480 | 480 | 480 | 44,000 | 457.14 |
| 1986-11-19 | 459 | 459 | 452 | 452 | 10,000 | 430.48 |
| 1986-11-18 | 459 | 459 | 450 | 459 | 30,000 | 437.14 |
| 1986-11-17 | 450 | 462 | 450 | 456 | 32,000 | 434.29 |
| 1986-11-14 | 450 | 450 | 442 | 442 | 6,000 | 420.95 |
| 1986-11-13 | 450 | 450 | 450 | 450 | 1,000 | 428.57 |
| 1986-11-12 | 450 | 450 | 450 | 450 | 73,000 | 428.57 |
| 1986-11-11 | 465 | 465 | 465 | 465 | 2,000 | 442.86 |
| 1986-11-10 | 450 | 450 | 450 | 450 | 1,000 | 428.57 |
| 1986-11-05 | 435 | 435 | 435 | 435 | 1,000 | 414.29 |
| 1986-10-28 | 425 | 425 | 425 | 425 | 2,000 | 404.76 |
| 1986-10-24 | 430 | 430 | 430 | 430 | 4,000 | 409.52 |
| 1986-10-23 | 450 | 450 | 450 | 450 | 1,000 | 428.57 |
| 1986-10-22 | 450 | 450 | 450 | 450 | 2,000 | 428.57 |
| 1986-10-15 | 470 | 470 | 470 | 470 | 1,000 | 447.62 |
| 1986-10-13 | 489 | 489 | 489 | 489 | 1,000 | 465.71 |
| 1986-10-09 | 489 | 489 | 489 | 489 | 1,000 | 465.71 |
| 1986-10-08 | 499 | 499 | 495 | 495 | 3,000 | 471.43 |
| 1986-09-30 | 500 | 500 | 500 | 500 | 4,000 | 476.19 |
| 1986-09-22 | 505 | 505 | 505 | 505 | 5,000 | 480.95 |
| 1986-09-09 | 530 | 535 | 530 | 535 | 2,000 | 509.52 |
| 1986-09-05 | 500 | 530 | 500 | 530 | 57,000 | 504.76 |
| 1986-08-28 | 500 | 500 | 500 | 500 | 6,000 | 476.19 |
| 1986-08-22 | 530 | 530 | 530 | 530 | 2,000 | 504.76 |
| 1986-08-20 | 544 | 544 | 544 | 544 | 1,000 | 518.10 |
| 1986-08-14 | 547 | 547 | 547 | 547 | 1,000 | 520.95 |
| 1986-08-12 | 510 | 547 | 510 | 547 | 7,000 | 520.95 |
| 1986-08-08 | 510 | 510 | 500 | 500 | 14,000 | 476.19 |
| 1986-08-06 | 540 | 540 | 540 | 540 | 1,000 | 514.29 |
| 1986-08-05 | 545 | 545 | 540 | 540 | 5,000 | 514.29 |
| 1986-08-04 | 545 | 545 | 545 | 545 | 2,000 | 519.05 |
| 1986-08-01 | 547 | 547 | 547 | 547 | 5,000 | 520.95 |
| 1986-07-31 | 560 | 560 | 550 | 550 | 8,000 | 523.81 |
| 1986-07-30 | 560 | 560 | 560 | 560 | 4,000 | 533.33 |
| 1986-07-29 | 589 | 589 | 579 | 579 | 4,000 | 551.43 |
| 1986-07-28 | 590 | 590 | 590 | 590 | 2,000 | 561.91 |
| 1986-07-25 | 605 | 605 | 600 | 600 | 5,000 | 571.43 |
| 1986-07-21 | 635 | 635 | 635 | 635 | 2,000 | 604.76 |
| 1986-07-19 | 664 | 664 | 660 | 660 | 15,000 | 628.57 |
| 1986-07-18 | 650 | 669 | 645 | 669 | 97,000 | 637.14 |
| 1986-07-17 | 559 | 570 | 555 | 570 | 12,000 | 542.86 |
| 1986-07-16 | 560 | 560 | 550 | 560 | 6,000 | 533.33 |
| 1986-07-10 | 557 | 570 | 557 | 570 | 3,000 | 542.86 |
| 1986-07-09 | 551 | 557 | 547 | 547 | 7,000 | 520.95 |
| 1986-07-08 | 557 | 557 | 557 | 557 | 5,000 | 530.48 |
| 1986-07-04 | 550 | 550 | 547 | 547 | 12,000 | 520.95 |
| 1986-07-01 | 545 | 547 | 545 | 547 | 5,000 | 520.95 |
| 1986-06-30 | 549 | 549 | 542 | 545 | 7,000 | 519.05 |
| 1986-06-28 | 550 | 552 | 550 | 552 | 3,000 | 525.71 |
| 1986-06-27 | 560 | 560 | 541 | 541 | 4,000 | 515.24 |
| 1986-06-26 | 554 | 579 | 550 | 579 | 24,000 | 551.43 |
| 1986-06-25 | 556 | 559 | 556 | 559 | 6,000 | 532.38 |
| 1986-06-24 | 551 | 556 | 551 | 553 | 7,000 | 526.67 |
| 1986-06-23 | 550 | 555 | 550 | 550 | 7,000 | 523.81 |
| 1986-06-21 | 550 | 550 | 550 | 550 | 2,000 | 523.81 |
| 1986-06-20 | 549 | 550 | 545 | 550 | 9,000 | 523.81 |
| 1986-06-19 | 551 | 551 | 551 | 551 | 2,000 | 524.76 |
| 1986-06-18 | 580 | 580 | 555 | 555 | 2,000 | 528.57 |
| 1986-06-17 | 580 | 580 | 580 | 580 | 1,000 | 552.38 |
| 1986-06-10 | 575 | 580 | 575 | 579 | 5,000 | 551.43 |
| 1986-06-07 | 600 | 600 | 600 | 600 | 2,000 | 571.43 |
| 1986-06-06 | 620 | 620 | 610 | 610 | 8,000 | 580.95 |
| 1986-06-05 | 624 | 624 | 610 | 619 | 56,000 | 589.52 |
| 1986-06-04 | 630 | 630 | 606 | 625 | 29,000 | 595.24 |
| 1986-06-03 | 584 | 606 | 584 | 606 | 42,000 | 577.14 |
| 1986-06-02 | 585 | 590 | 585 | 585 | 7,000 | 557.14 |
| 1986-05-31 | 582 | 582 | 580 | 580 | 8,000 | 552.38 |
| 1986-05-30 | 582 | 590 | 582 | 582 | 16,000 | 554.29 |
| 1986-05-29 | 585 | 585 | 575 | 580 | 22,000 | 552.38 |
| 1986-05-28 | 600 | 600 | 585 | 585 | 17,000 | 557.14 |
| 1986-05-27 | 560 | 600 | 560 | 595 | 33,000 | 566.67 |
| 1986-05-26 | 560 | 560 | 560 | 560 | 6,000 | 533.33 |
| 1986-05-24 | 573 | 573 | 565 | 565 | 12,000 | 538.10 |
| 1986-05-23 | 575 | 575 | 565 | 570 | 11,000 | 542.86 |
| 1986-05-22 | 575 | 575 | 575 | 575 | 14,000 | 547.62 |
| 1986-05-21 | 610 | 610 | 585 | 585 | 55,000 | 557.14 |
| 1986-05-20 | 525 | 600 | 525 | 600 | 88,000 | 571.43 |
| 1986-05-19 | 525 | 525 | 525 | 525 | 4,000 | 500 |
| 1986-05-17 | 505 | 505 | 505 | 505 | 4,000 | 480.95 |
| 1986-05-16 | 504 | 537 | 504 | 537 | 18,000 | 511.43 |
| 1986-05-15 | 496 | 505 | 496 | 505 | 11,000 | 480.95 |
| 1986-05-14 | 493 | 493 | 493 | 493 | 3,000 | 469.52 |
| 1986-05-13 | 510 | 510 | 500 | 500 | 12,000 | 476.19 |
| 1986-05-12 | 511 | 514 | 503 | 503 | 20,000 | 479.05 |
| 1986-05-09 | 510 | 510 | 500 | 510 | 19,000 | 485.71 |
| 1986-05-08 | 475 | 480 | 475 | 475 | 25,000 | 452.38 |
| 1986-05-07 | 475 | 475 | 474 | 475 | 21,000 | 452.38 |
| 1986-05-06 | 475 | 475 | 475 | 475 | 16,000 | 452.38 |
| 1986-05-02 | 475 | 475 | 475 | 475 | 1,000 | 452.38 |
| 1986-05-01 | 475 | 475 | 475 | 475 | 1,000 | 452.38 |
| 1986-04-30 | 475 | 475 | 473 | 473 | 10,000 | 450.48 |
| 1986-04-28 | 472 | 472 | 472 | 472 | 3,000 | 449.52 |
| 1986-04-26 | 472 | 472 | 472 | 472 | 2,000 | 449.52 |
| 1986-04-24 | 477 | 477 | 472 | 472 | 2,000 | 449.52 |
| 1986-04-22 | 471 | 477 | 471 | 477 | 10,000 | 454.29 |
| 1986-04-21 | 480 | 480 | 480 | 480 | 7,000 | 457.14 |
| 1986-04-19 | 480 | 480 | 480 | 480 | 4,000 | 457.14 |
| 1986-04-18 | 480 | 480 | 480 | 480 | 1,000 | 457.14 |
| 1986-04-17 | 480 | 480 | 480 | 480 | 3,000 | 457.14 |
| 1986-04-16 | 480 | 480 | 480 | 480 | 8,000 | 457.14 |
| 1986-04-11 | 490 | 500 | 490 | 500 | 3,000 | 476.19 |
| 1986-04-02 | 500 | 500 | 500 | 500 | 8,000 | 476.19 |
| 1986-03-27 | 510 | 510 | 510 | 510 | 1,000 | 485.71 |
| 1986-03-26 | 510 | 510 | 510 | 510 | 20,000 | 485.71 |
| 1986-03-25 | 510 | 510 | 510 | 510 | 62,000 | 485.71 |
| 1986-03-18 | 550 | 550 | 550 | 550 | 7,000 | 523.81 |
| 1986-03-14 | 550 | 550 | 549 | 549 | 3,000 | 522.86 |
| 1986-03-13 | 543 | 548 | 540 | 548 | 11,000 | 521.91 |
| 1986-03-12 | 550 | 555 | 536 | 536 | 17,000 | 510.48 |
| 1986-03-11 | 520 | 550 | 520 | 549 | 21,000 | 522.86 |
| 1986-03-10 | 520 | 520 | 520 | 520 | 10,000 | 495.24 |
| 1986-03-06 | 515 | 520 | 500 | 500 | 18,000 | 476.19 |
| 1986-03-05 | 492 | 520 | 492 | 520 | 135,000 | 495.24 |
| 1986-03-04 | 503 | 506 | 495 | 500 | 15,000 | 476.19 |
| 1986-03-01 | 500 | 500 | 500 | 500 | 2,000 | 476.19 |
| 1986-02-28 | 492 | 500 | 492 | 500 | 7,000 | 476.19 |
| 1986-02-27 | 521 | 521 | 521 | 521 | 5,000 | 496.19 |
| 1986-02-26 | 530 | 530 | 521 | 521 | 11,000 | 496.19 |
| 1986-02-25 | 539 | 540 | 538 | 540 | 5,000 | 514.29 |
| 1986-02-24 | 547 | 549 | 540 | 540 | 5,000 | 514.29 |
| 1986-02-22 | 540 | 540 | 540 | 540 | 12,000 | 514.29 |
| 1986-02-21 | 497 | 520 | 496 | 520 | 20,000 | 495.24 |
| 1986-02-20 | 495 | 495 | 495 | 495 | 9,000 | 471.43 |
| 1986-02-19 | 481 | 481 | 481 | 481 | 9,000 | 458.10 |
| 1986-02-14 | 500 | 500 | 481 | 481 | 19,000 | 458.10 |
| 1986-02-13 | 496 | 496 | 496 | 496 | 1,000 | 472.38 |
| 1986-02-10 | 494 | 494 | 494 | 494 | 3,000 | 470.48 |
| 1986-02-04 | 487 | 493 | 487 | 493 | 8,000 | 469.52 |
| 1986-02-03 | 489 | 489 | 482 | 482 | 18,000 | 459.05 |
| 1986-02-01 | 500 | 500 | 490 | 490 | 9,000 | 466.67 |
| 1986-01-31 | 519 | 519 | 519 | 519 | 3,000 | 494.29 |
| 1986-01-30 | 520 | 520 | 520 | 520 | 2,000 | 495.24 |
| 1986-01-29 | 515 | 520 | 500 | 520 | 14,000 | 495.24 |
| 1986-01-28 | 510 | 519 | 490 | 510 | 42,000 | 485.71 |
| 1986-01-24 | 460 | 460 | 460 | 460 | 1,000 | 438.10 |
| 1986-01-23 | 461 | 461 | 460 | 460 | 3,000 | 438.10 |
| 1986-01-22 | 450 | 450 | 450 | 450 | 5,000 | 428.57 |
| 1986-01-21 | 445 | 450 | 445 | 450 | 5,000 | 428.57 |
| 1986-01-20 | 441 | 441 | 441 | 441 | 1,000 | 420 |
| 1986-01-18 | 436 | 436 | 436 | 436 | 3,000 | 415.24 |
| 1986-01-17 | 440 | 441 | 440 | 441 | 4,000 | 420 |
| 1986-01-16 | 440 | 440 | 435 | 435 | 2,000 | 414.29 |
| 1986-01-14 | 434 | 434 | 430 | 430 | 8,000 | 409.52 |
| 1986-01-13 | 444 | 444 | 444 | 444 | 6,000 | 422.86 |
| 1986-01-10 | 444 | 444 | 444 | 444 | 11,000 | 422.86 |
| 1986-01-06 | 444 | 444 | 444 | 444 | 3,000 | 422.86 |
| 1986-01-04 | 444 | 444 | 444 | 444 | 1,000 | 422.86 |
分割・併合履歴 ： [1988-05-27]1株→1.05株