5942 日本フイルコン(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 811 | 811 | 811 | 811 | 2,000 | 772.38 |
| 1987-12-26 | 811 | 811 | 811 | 811 | 2,000 | 772.38 |
| 1987-12-25 | 800 | 800 | 800 | 800 | 2,000 | 761.91 |
| 1987-12-24 | 800 | 800 | 800 | 800 | 3,000 | 761.91 |
| 1987-12-23 | 810 | 810 | 800 | 800 | 6,000 | 761.91 |
| 1987-12-22 | 830 | 830 | 810 | 810 | 14,000 | 771.43 |
| 1987-12-17 | 850 | 850 | 850 | 850 | 1,000 | 809.52 |
| 1987-12-05 | 920 | 920 | 920 | 920 | 2,000 | 876.19 |
| 1987-12-04 | 900 | 920 | 900 | 920 | 3,000 | 876.19 |
| 1987-12-03 | 888 | 900 | 888 | 900 | 31,000 | 857.14 |
| 1987-12-02 | 886 | 888 | 886 | 888 | 4,000 | 845.71 |
| 1987-12-01 | 876 | 876 | 876 | 876 | 5,000 | 834.29 |
| 1987-11-30 | 878 | 878 | 866 | 866 | 9,000 | 824.76 |
| 1987-11-26 | 828 | 828 | 828 | 828 | 5,000 | 788.57 |
| 1987-11-24 | 810 | 810 | 809 | 810 | 11,000 | 771.43 |
| 1987-11-17 | 890 | 890 | 880 | 880 | 4,000 | 838.10 |
| 1987-11-16 | 920 | 920 | 890 | 890 | 9,000 | 847.62 |
| 1987-11-11 | 930 | 930 | 930 | 930 | 21,000 | 885.71 |
| 1987-11-07 | 969 | 970 | 969 | 970 | 5,000 | 923.81 |
| 1987-11-05 | 970 | 970 | 970 | 970 | 24,000 | 923.81 |
| 1987-11-04 | 970 | 970 | 970 | 970 | 3,000 | 923.81 |
| 1987-10-28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 971.43 |
| 1987-10-27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 971.43 |
| 1987-10-23 | 1,040 | 1,040 | 1,000 | 1,030 | 9,000 | 980.95 |
| 1987-10-22 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 | 1,000 |
| 1987-10-19 | 1,100 | 1,160 | 1,100 | 1,160 | 7,000 | 1,104.76 |
| 1987-10-13 | 1,140 | 1,180 | 1,060 | 1,180 | 31,000 | 1,123.81 |
| 1987-10-12 | 1,200 | 1,200 | 1,150 | 1,150 | 16,000 | 1,095.24 |
| 1987-10-08 | 1,430 | 1,440 | 1,390 | 1,390 | 17,000 | 1,323.81 |
| 1987-10-07 | 1,250 | 1,390 | 1,190 | 1,390 | 66,000 | 1,323.81 |
| 1987-10-06 | 1,150 | 1,250 | 1,150 | 1,250 | 74,000 | 1,190.48 |
| 1987-10-05 | 1,040 | 1,050 | 1,020 | 1,050 | 38,000 | 1,000 |
| 1987-10-03 | 1,000 | 1,040 | 1,000 | 1,040 | 24,000 | 990.48 |
| 1987-10-02 | 1,010 | 1,020 | 990 | 1,020 | 26,000 | 971.43 |
| 1987-10-01 | 1,020 | 1,020 | 1,000 | 1,020 | 29,000 | 971.43 |
| 1987-09-30 | 990 | 990 | 990 | 990 | 11,000 | 942.86 |
| 1987-09-29 | 1,020 | 1,020 | 989 | 1,020 | 17,000 | 971.43 |
| 1987-09-28 | 1,020 | 1,030 | 1,010 | 1,030 | 8,000 | 980.95 |
| 1987-09-26 | 990 | 1,030 | 990 | 1,030 | 11,000 | 980.95 |
| 1987-09-25 | 990 | 1,000 | 990 | 990 | 9,000 | 942.86 |
| 1987-09-24 | 990 | 1,030 | 990 | 1,020 | 14,000 | 971.43 |
| 1987-09-22 | 1,020 | 1,020 | 991 | 999 | 16,000 | 951.43 |
| 1987-09-21 | 1,000 | 1,030 | 990 | 1,030 | 22,000 | 980.95 |
| 1987-09-18 | 1,000 | 1,000 | 970 | 1,000 | 31,000 | 952.38 |
| 1987-09-17 | 1,040 | 1,040 | 1,000 | 1,000 | 22,000 | 952.38 |
| 1987-09-16 | 1,000 | 1,020 | 980 | 1,020 | 81,000 | 971.43 |
| 1987-09-10 | 890 | 900 | 890 | 897 | 5,000 | 854.29 |
| 1987-09-09 | 895 | 905 | 890 | 900 | 23,000 | 857.14 |
| 1987-09-08 | 900 | 905 | 900 | 905 | 11,000 | 861.91 |
| 1987-09-07 | 941 | 950 | 940 | 949 | 26,000 | 903.81 |
| 1987-09-04 | 940 | 940 | 900 | 900 | 54,000 | 857.14 |
| 1987-09-03 | 999 | 999 | 965 | 965 | 13,000 | 919.05 |
| 1987-09-02 | 999 | 1,000 | 980 | 1,000 | 57,000 | 952.38 |
| 1987-09-01 | 940 | 1,030 | 940 | 1,020 | 46,000 | 971.43 |
| 1987-08-31 | 936 | 951 | 936 | 936 | 34,000 | 891.43 |
| 1987-08-29 | 881 | 900 | 880 | 900 | 69,000 | 857.14 |
| 1987-08-28 | 885 | 900 | 870 | 871 | 31,000 | 829.52 |
| 1987-08-27 | 900 | 921 | 865 | 865 | 86,000 | 823.81 |
| 1987-08-25 | 1,040 | 1,080 | 1,020 | 1,040 | 45,000 | 990.48 |
| 1987-08-24 | 1,020 | 1,020 | 1,010 | 1,020 | 154,000 | 971.43 |
| 1987-08-22 | 870 | 901 | 865 | 901 | 210,000 | 858.10 |
| 1987-08-21 | 803 | 849 | 803 | 830 | 87,000 | 790.48 |
| 1987-08-20 | 750 | 773 | 750 | 773 | 60,000 | 736.19 |
| 1987-08-19 | 710 | 721 | 705 | 721 | 48,000 | 686.67 |
| 1987-08-18 | 662 | 700 | 662 | 700 | 25,000 | 666.67 |
| 1987-08-17 | 650 | 650 | 650 | 650 | 16,000 | 619.05 |
| 1987-08-14 | 615 | 630 | 615 | 630 | 5,000 | 600 |
| 1987-08-13 | 610 | 615 | 610 | 615 | 3,000 | 585.71 |
| 1987-08-12 | 629 | 635 | 619 | 619 | 8,000 | 589.52 |
| 1987-08-11 | 619 | 620 | 619 | 620 | 4,000 | 590.48 |
| 1987-08-07 | 630 | 630 | 620 | 620 | 3,000 | 590.48 |
| 1987-08-06 | 630 | 630 | 630 | 630 | 8,000 | 600 |
| 1987-08-05 | 640 | 640 | 630 | 631 | 18,000 | 600.95 |
| 1987-08-03 | 630 | 630 | 630 | 630 | 1,000 | 600 |
| 1987-08-01 | 651 | 651 | 651 | 651 | 10,000 | 620 |
| 1987-07-31 | 600 | 611 | 600 | 611 | 11,000 | 581.91 |
| 1987-07-30 | 600 | 600 | 600 | 600 | 3,000 | 571.43 |
| 1987-07-29 | 610 | 610 | 610 | 610 | 3,000 | 580.95 |
| 1987-07-28 | 610 | 610 | 610 | 610 | 16,000 | 580.95 |
| 1987-07-24 | 650 | 651 | 650 | 651 | 4,000 | 620 |
| 1987-07-23 | 620 | 650 | 620 | 650 | 10,000 | 619.05 |
| 1987-07-20 | 650 | 650 | 650 | 650 | 10,000 | 619.05 |
| 1987-07-17 | 650 | 650 | 650 | 650 | 4,000 | 619.05 |
| 1987-07-13 | 670 | 670 | 663 | 663 | 3,000 | 631.43 |
| 1987-07-10 | 670 | 685 | 670 | 680 | 18,000 | 647.62 |
| 1987-07-09 | 656 | 656 | 656 | 656 | 12,000 | 624.76 |
| 1987-07-08 | 677 | 677 | 677 | 677 | 1,000 | 644.76 |
| 1987-07-06 | 688 | 688 | 688 | 688 | 2,000 | 655.24 |
| 1987-07-04 | 688 | 688 | 688 | 688 | 2,000 | 655.24 |
| 1987-07-03 | 668 | 690 | 668 | 688 | 13,000 | 655.24 |
| 1987-07-02 | 668 | 668 | 668 | 668 | 1,000 | 636.19 |
| 1987-07-01 | 669 | 669 | 668 | 668 | 2,000 | 636.19 |
| 1987-06-30 | 672 | 675 | 662 | 675 | 10,000 | 642.86 |
| 1987-06-29 | 690 | 700 | 670 | 680 | 16,000 | 647.62 |
| 1987-06-27 | 700 | 700 | 699 | 700 | 35,000 | 666.67 |
| 1987-06-26 | 685 | 700 | 685 | 700 | 65,000 | 666.67 |
| 1987-06-25 | 689 | 689 | 650 | 650 | 31,000 | 619.05 |
| 1987-06-24 | 703 | 723 | 688 | 689 | 43,000 | 656.19 |
| 1987-06-23 | 724 | 725 | 722 | 723 | 27,000 | 688.57 |
| 1987-06-22 | 700 | 725 | 700 | 724 | 89,000 | 689.52 |
| 1987-06-19 | 700 | 705 | 700 | 705 | 109,000 | 671.43 |
| 1987-06-18 | 635 | 635 | 628 | 630 | 54,000 | 600 |
| 1987-06-17 | 580 | 615 | 580 | 615 | 24,000 | 585.71 |
| 1987-06-16 | 595 | 600 | 579 | 579 | 21,000 | 551.43 |
| 1987-06-15 | 600 | 600 | 600 | 600 | 1,000 | 571.43 |
| 1987-06-12 | 560 | 590 | 560 | 590 | 13,000 | 561.91 |
| 1987-06-11 | 555 | 555 | 549 | 549 | 21,000 | 522.86 |
| 1987-06-10 | 550 | 550 | 550 | 550 | 8,000 | 523.81 |
| 1987-06-09 | 562 | 562 | 550 | 550 | 22,000 | 523.81 |
| 1987-06-08 | 590 | 590 | 558 | 559 | 16,000 | 532.38 |
| 1987-06-06 | 591 | 619 | 591 | 591 | 36,000 | 562.86 |
| 1987-06-05 | 565 | 615 | 564 | 591 | 75,000 | 562.86 |
| 1987-06-04 | 560 | 560 | 560 | 560 | 23,000 | 533.33 |
| 1987-06-03 | 517 | 528 | 504 | 528 | 29,000 | 502.86 |
| 1987-06-02 | 505 | 517 | 505 | 510 | 7,000 | 485.71 |
| 1987-06-01 | 490 | 505 | 490 | 505 | 5,000 | 480.95 |
| 1987-05-30 | 480 | 490 | 480 | 490 | 9,000 | 466.67 |
| 1987-05-29 | 481 | 485 | 481 | 485 | 5,000 | 461.91 |
| 1987-05-27 | 456 | 456 | 456 | 456 | 31,000 | 434.29 |
| 1987-05-26 | 450 | 451 | 450 | 451 | 17,000 | 429.52 |
| 1987-05-25 | 440 | 442 | 440 | 442 | 71,000 | 420.95 |
| 1987-05-23 | 435 | 440 | 435 | 440 | 9,000 | 419.05 |
| 1987-05-22 | 435 | 435 | 435 | 435 | 8,000 | 414.29 |
| 1987-05-21 | 435 | 435 | 435 | 435 | 15,000 | 414.29 |
| 1987-05-19 | 420 | 420 | 420 | 420 | 5,000 | 400 |
| 1987-05-18 | 418 | 418 | 418 | 418 | 6,000 | 398.10 |
| 1987-05-15 | 418 | 418 | 418 | 418 | 3,000 | 398.10 |
| 1987-05-12 | 419 | 420 | 419 | 420 | 14,000 | 400 |
| 1987-05-01 | 420 | 420 | 420 | 420 | 2,000 | 400 |
| 1987-04-24 | 420 | 420 | 420 | 420 | 2,000 | 400 |
| 1987-04-16 | 435 | 440 | 435 | 440 | 6,000 | 419.05 |
| 1987-04-14 | 440 | 440 | 440 | 440 | 2,000 | 419.05 |
| 1987-04-10 | 440 | 445 | 440 | 445 | 3,000 | 423.81 |
| 1987-04-08 | 430 | 430 | 430 | 430 | 2,000 | 409.52 |
| 1987-04-07 | 425 | 425 | 425 | 425 | 2,000 | 404.76 |
| 1987-04-06 | 421 | 421 | 421 | 421 | 15,000 | 400.95 |
| 1987-04-03 | 421 | 421 | 421 | 421 | 3,000 | 400.95 |
| 1987-04-02 | 420 | 420 | 420 | 420 | 2,000 | 400 |
| 1987-03-31 | 430 | 430 | 430 | 430 | 2,000 | 409.52 |
| 1987-03-26 | 440 | 440 | 440 | 440 | 2,000 | 419.05 |
| 1987-03-16 | 444 | 444 | 444 | 444 | 1,000 | 422.86 |
| 1987-03-13 | 441 | 445 | 441 | 445 | 6,000 | 423.81 |
| 1987-03-12 | 448 | 448 | 445 | 445 | 6,000 | 423.81 |
| 1987-03-11 | 450 | 450 | 450 | 450 | 8,000 | 428.57 |
| 1987-03-10 | 436 | 436 | 435 | 435 | 3,000 | 414.29 |
| 1987-03-06 | 422 | 422 | 422 | 422 | 1,000 | 401.91 |
| 1987-03-05 | 416 | 416 | 416 | 416 | 101,000 | 396.19 |
| 1987-03-02 | 415 | 416 | 415 | 416 | 4,000 | 396.19 |
| 1987-02-28 | 418 | 418 | 415 | 415 | 4,000 | 395.24 |
| 1987-02-26 | 421 | 421 | 419 | 419 | 6,000 | 399.05 |
| 1987-02-24 | 421 | 421 | 420 | 420 | 2,000 | 400 |
| 1987-02-20 | 420 | 420 | 420 | 420 | 2,000 | 400 |
| 1987-02-19 | 420 | 420 | 420 | 420 | 1,000 | 400 |
| 1987-02-17 | 420 | 420 | 415 | 415 | 6,000 | 395.24 |
| 1987-02-16 | 416 | 416 | 416 | 416 | 2,000 | 396.19 |
| 1987-02-13 | 416 | 416 | 415 | 415 | 5,000 | 395.24 |
| 1987-02-12 | 420 | 420 | 415 | 415 | 12,000 | 395.24 |
| 1987-02-10 | 420 | 420 | 420 | 420 | 1,000 | 400 |
| 1987-02-09 | 420 | 420 | 420 | 420 | 1,000 | 400 |
| 1987-02-07 | 420 | 420 | 420 | 420 | 1,000 | 400 |
| 1987-02-06 | 420 | 420 | 420 | 420 | 1,000 | 400 |
| 1987-02-05 | 440 | 440 | 420 | 420 | 27,000 | 400 |
| 1987-02-02 | 430 | 450 | 430 | 450 | 4,000 | 428.57 |
| 1987-01-31 | 430 | 430 | 430 | 430 | 2,000 | 409.52 |
| 1987-01-30 | 422 | 430 | 422 | 430 | 3,000 | 409.52 |
| 1987-01-29 | 421 | 421 | 421 | 421 | 2,000 | 400.95 |
| 1987-01-28 | 430 | 430 | 421 | 421 | 3,000 | 400.95 |
| 1987-01-26 | 421 | 421 | 420 | 420 | 4,000 | 400 |
| 1987-01-23 | 415 | 415 | 415 | 415 | 4,000 | 395.24 |
| 1987-01-16 | 445 | 450 | 445 | 450 | 3,000 | 428.57 |
| 1987-01-12 | 450 | 450 | 450 | 450 | 3,000 | 428.57 |
| 1987-01-05 | 450 | 450 | 448 | 448 | 4,000 | 426.67 |
分割・併合履歴 ： [1988-05-27]1株→1.05株