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