5942 日本フイルコン(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1988-12-27 | 830 | 830 | 822 | 822 | 5,000 | 822 |
| 1988-12-26 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1988-12-24 | 837 | 837 | 837 | 837 | 2,000 | 837 |
| 1988-12-23 | 837 | 837 | 837 | 837 | 1,000 | 837 |
| 1988-12-22 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 1988-12-21 | 850 | 850 | 835 | 835 | 3,000 | 835 |
| 1988-12-20 | 890 | 890 | 860 | 860 | 6,000 | 860 |
| 1988-12-16 | 896 | 896 | 895 | 895 | 2,000 | 895 |
| 1988-12-15 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1988-12-14 | 900 | 910 | 900 | 910 | 8,000 | 910 |
| 1988-12-13 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1988-12-12 | 900 | 900 | 890 | 890 | 6,000 | 890 |
| 1988-12-09 | 861 | 861 | 861 | 861 | 6,000 | 861 |
| 1988-12-08 | 880 | 880 | 870 | 871 | 7,000 | 871 |
| 1988-12-07 | 838 | 850 | 838 | 850 | 7,000 | 850 |
| 1988-12-06 | 850 | 850 | 848 | 848 | 6,000 | 848 |
| 1988-12-05 | 830 | 850 | 830 | 850 | 3,000 | 850 |
| 1988-12-02 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1988-12-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1988-11-29 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1988-11-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1988-11-25 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1988-11-24 | 850 | 880 | 850 | 880 | 14,000 | 880 |
| 1988-11-21 | 871 | 890 | 870 | 880 | 18,000 | 880 |
| 1988-11-18 | 850 | 871 | 850 | 871 | 3,000 | 871 |
| 1988-11-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1988-11-14 | 890 | 890 | 880 | 880 | 6,000 | 880 |
| 1988-11-11 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1988-11-10 | 879 | 880 | 879 | 880 | 4,000 | 880 |
| 1988-11-08 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1988-11-07 | 860 | 900 | 860 | 900 | 28,000 | 900 |
| 1988-11-05 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1988-11-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1988-10-31 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1988-10-26 | 880 | 890 | 880 | 880 | 5,000 | 880 |
| 1988-10-25 | 880 | 886 | 880 | 886 | 5,000 | 886 |
| 1988-10-24 | 880 | 890 | 880 | 880 | 4,000 | 880 |
| 1988-10-22 | 875 | 880 | 875 | 880 | 2,000 | 880 |
| 1988-10-21 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1988-10-20 | 875 | 875 | 875 | 875 | 4,000 | 875 |
| 1988-10-18 | 875 | 886 | 875 | 886 | 26,000 | 886 |
| 1988-10-17 | 871 | 871 | 871 | 871 | 3,000 | 871 |
| 1988-10-13 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1988-10-12 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1988-10-11 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1988-10-07 | 885 | 890 | 885 | 890 | 65,000 | 890 |
| 1988-10-06 | 880 | 890 | 879 | 890 | 7,000 | 890 |
| 1988-10-05 | 890 | 890 | 880 | 890 | 9,000 | 890 |
| 1988-10-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1988-10-03 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1988-09-30 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1988-09-29 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1988-09-28 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1988-09-27 | 911 | 911 | 890 | 900 | 13,000 | 900 |
| 1988-09-26 | 880 | 900 | 879 | 900 | 11,000 | 900 |
| 1988-09-24 | 900 | 900 | 880 | 880 | 6,000 | 880 |
| 1988-09-22 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1988-09-21 | 860 | 860 | 860 | 860 | 21,000 | 860 |
| 1988-09-20 | 821 | 825 | 820 | 820 | 7,000 | 820 |
| 1988-09-19 | 810 | 810 | 800 | 810 | 4,000 | 810 |
| 1988-09-16 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1988-09-14 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1988-09-13 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1988-09-12 | 799 | 800 | 799 | 800 | 4,000 | 800 |
| 1988-09-09 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1988-09-08 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 1988-09-06 | 830 | 831 | 830 | 830 | 7,000 | 830 |
| 1988-09-05 | 842 | 842 | 842 | 842 | 3,000 | 842 |
| 1988-09-03 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1988-09-02 | 839 | 839 | 829 | 829 | 3,000 | 829 |
| 1988-08-27 | 870 | 870 | 869 | 869 | 2,000 | 869 |
| 1988-08-26 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 1988-08-25 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1988-08-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1988-08-18 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1988-08-17 | 890 | 905 | 890 | 905 | 4,000 | 905 |
| 1988-08-16 | 880 | 881 | 880 | 880 | 4,000 | 880 |
| 1988-08-15 | 880 | 880 | 870 | 880 | 4,000 | 880 |
| 1988-08-11 | 880 | 881 | 880 | 881 | 2,000 | 881 |
| 1988-08-09 | 889 | 890 | 880 | 890 | 12,000 | 890 |
| 1988-08-06 | 905 | 905 | 905 | 905 | 3,000 | 905 |
| 1988-08-04 | 930 | 935 | 930 | 935 | 3,000 | 935 |
| 1988-08-01 | 970 | 971 | 965 | 965 | 13,000 | 965 |
| 1988-07-30 | 910 | 931 | 910 | 931 | 3,000 | 931 |
| 1988-07-29 | 880 | 900 | 880 | 900 | 3,000 | 900 |
| 1988-07-28 | 882 | 882 | 880 | 880 | 3,000 | 880 |
| 1988-07-27 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1988-07-26 | 901 | 901 | 895 | 895 | 5,000 | 895 |
| 1988-07-25 | 880 | 881 | 880 | 881 | 2,000 | 881 |
| 1988-07-23 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1988-07-22 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 1988-07-20 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 1988-07-18 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1988-07-15 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1988-07-14 | 960 | 975 | 960 | 960 | 13,000 | 960 |
| 1988-07-13 | 974 | 974 | 960 | 970 | 73,000 | 970 |
| 1988-07-12 | 974 | 974 | 974 | 974 | 19,000 | 974 |
| 1988-07-11 | 1,000 | 1,000 | 982 | 982 | 9,000 | 982 |
| 1988-07-08 | 983 | 1,020 | 983 | 1,000 | 40,000 | 1,000 |
| 1988-07-07 | 979 | 985 | 974 | 978 | 32,000 | 978 |
| 1988-07-06 | 969 | 975 | 966 | 975 | 47,000 | 975 |
| 1988-07-05 | 915 | 970 | 915 | 970 | 16,000 | 970 |
| 1988-07-04 | 907 | 907 | 907 | 907 | 2,000 | 907 |
| 1988-07-02 | 903 | 905 | 903 | 903 | 3,000 | 903 |
| 1988-07-01 | 912 | 912 | 903 | 903 | 12,000 | 903 |
| 1988-06-30 | 911 | 912 | 911 | 912 | 3,000 | 912 |
| 1988-06-29 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1988-06-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1988-06-27 | 951 | 960 | 950 | 950 | 4,000 | 950 |
| 1988-06-25 | 932 | 950 | 930 | 950 | 6,000 | 950 |
| 1988-06-24 | 940 | 955 | 930 | 932 | 16,000 | 932 |
| 1988-06-23 | 949 | 950 | 930 | 940 | 19,000 | 940 |
| 1988-06-22 | 950 | 950 | 940 | 950 | 6,000 | 950 |
| 1988-06-21 | 960 | 960 | 950 | 950 | 3,000 | 950 |
| 1988-06-20 | 969 | 970 | 949 | 950 | 7,000 | 950 |
| 1988-06-17 | 972 | 974 | 970 | 974 | 14,000 | 974 |
| 1988-06-16 | 973 | 973 | 973 | 973 | 1,000 | 973 |
| 1988-06-15 | 978 | 978 | 978 | 978 | 3,000 | 978 |
| 1988-06-14 | 939 | 980 | 939 | 980 | 5,000 | 980 |
| 1988-06-13 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1988-06-09 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1988-06-07 | 970 | 1,000 | 965 | 1,000 | 17,000 | 1,000 |
| 1988-06-06 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1988-06-04 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 1988-06-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1988-06-01 | 1,000 | 1,010 | 993 | 1,010 | 13,000 | 1,010 |
| 1988-05-31 | 990 | 993 | 990 | 992 | 6,000 | 992 |
| 1988-05-30 | 992 | 992 | 991 | 991 | 3,000 | 991 |
| 1988-05-28 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 1988-05-27 | 988 | 993 | 988 | 991 | 5,000 | 991 |
| 1988-05-26 | 999 | 1,040 | 995 | 1,040 | 17,000 | 990.48 |
| 1988-05-25 | 1,010 | 1,010 | 999 | 999 | 8,000 | 951.43 |
| 1988-05-24 | 1,010 | 1,040 | 1,010 | 1,010 | 11,000 | 961.91 |
| 1988-05-23 | 1,000 | 1,030 | 990 | 1,030 | 15,000 | 980.95 |
| 1988-05-20 | 1,040 | 1,040 | 1,020 | 1,020 | 18,000 | 971.43 |
| 1988-05-19 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 980.95 |
| 1988-05-18 | 1,040 | 1,040 | 1,020 | 1,040 | 15,000 | 990.48 |
| 1988-05-17 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 990.48 |
| 1988-05-16 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 | 990.48 |
| 1988-05-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 980.95 |
| 1988-05-12 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 980.95 |
| 1988-05-11 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 | 980.95 |
| 1988-05-10 | 1,040 | 1,050 | 1,040 | 1,040 | 5,000 | 990.48 |
| 1988-05-09 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 990.48 |
| 1988-05-07 | 1,050 | 1,050 | 1,020 | 1,050 | 9,000 | 1,000 |
| 1988-05-06 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 980.95 |
| 1988-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,000 |
| 1988-04-30 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 1,000 |
| 1988-04-28 | 1,060 | 1,100 | 1,060 | 1,060 | 11,000 | 1,009.52 |
| 1988-04-27 | 1,100 | 1,120 | 1,050 | 1,050 | 25,000 | 1,000 |
| 1988-04-26 | 1,170 | 1,180 | 1,060 | 1,090 | 38,000 | 1,038.10 |
| 1988-04-22 | 998 | 1,020 | 995 | 1,020 | 42,000 | 971.43 |
| 1988-04-21 | 933 | 999 | 933 | 998 | 26,000 | 950.48 |
| 1988-04-20 | 935 | 943 | 935 | 936 | 21,000 | 891.43 |
| 1988-04-19 | 935 | 935 | 914 | 914 | 5,000 | 870.48 |
| 1988-04-18 | 920 | 938 | 920 | 938 | 7,000 | 893.33 |
| 1988-04-15 | 900 | 900 | 900 | 900 | 2,000 | 857.14 |
| 1988-04-14 | 919 | 919 | 919 | 919 | 5,000 | 875.24 |
| 1988-04-13 | 929 | 929 | 929 | 929 | 2,000 | 884.76 |
| 1988-04-08 | 929 | 935 | 929 | 930 | 15,000 | 885.71 |
| 1988-04-07 | 959 | 959 | 959 | 959 | 1,000 | 913.33 |
| 1988-04-06 | 940 | 960 | 940 | 960 | 5,000 | 914.29 |
| 1988-04-05 | 960 | 960 | 950 | 950 | 20,000 | 904.76 |
| 1988-04-04 | 970 | 975 | 960 | 960 | 23,000 | 914.29 |
| 1988-04-02 | 920 | 926 | 920 | 926 | 4,000 | 881.91 |
| 1988-04-01 | 920 | 920 | 900 | 920 | 18,000 | 876.19 |
| 1988-03-31 | 890 | 890 | 890 | 890 | 2,000 | 847.62 |
| 1988-03-26 | 920 | 920 | 920 | 920 | 5,000 | 876.19 |
| 1988-03-24 | 908 | 920 | 908 | 920 | 9,000 | 876.19 |
| 1988-03-23 | 918 | 918 | 908 | 908 | 5,000 | 864.76 |
| 1988-03-22 | 949 | 949 | 949 | 949 | 1,000 | 903.81 |
| 1988-03-18 | 950 | 950 | 950 | 950 | 6,000 | 904.76 |
| 1988-03-17 | 911 | 911 | 900 | 900 | 22,000 | 857.14 |
| 1988-03-16 | 890 | 890 | 880 | 881 | 16,000 | 839.05 |
| 1988-03-14 | 965 | 965 | 950 | 950 | 14,000 | 904.76 |
| 1988-03-11 | 951 | 965 | 951 | 965 | 17,000 | 919.05 |
| 1988-03-10 | 910 | 911 | 905 | 905 | 20,000 | 861.91 |
| 1988-03-09 | 879 | 880 | 879 | 880 | 3,000 | 838.10 |
| 1988-03-08 | 871 | 871 | 871 | 871 | 1,000 | 829.52 |
| 1988-03-07 | 870 | 870 | 870 | 870 | 3,000 | 828.57 |
| 1988-03-05 | 880 | 880 | 880 | 880 | 1,000 | 838.10 |
| 1988-03-04 | 880 | 880 | 862 | 862 | 16,000 | 820.95 |
| 1988-03-03 | 880 | 885 | 870 | 870 | 11,000 | 828.57 |
| 1988-03-02 | 880 | 880 | 865 | 865 | 10,000 | 823.81 |
| 1988-03-01 | 860 | 862 | 860 | 862 | 6,000 | 820.95 |
| 1988-02-29 | 865 | 865 | 860 | 860 | 7,000 | 819.05 |
| 1988-02-26 | 860 | 880 | 860 | 880 | 6,000 | 838.10 |
| 1988-02-24 | 860 | 860 | 859 | 860 | 9,000 | 819.05 |
| 1988-02-23 | 880 | 880 | 860 | 860 | 5,000 | 819.05 |
| 1988-02-22 | 880 | 880 | 880 | 880 | 15,000 | 838.10 |
| 1988-02-19 | 883 | 890 | 883 | 890 | 8,000 | 847.62 |
| 1988-02-18 | 879 | 880 | 877 | 880 | 16,000 | 838.10 |
| 1988-02-17 | 886 | 887 | 880 | 880 | 4,000 | 838.10 |
| 1988-02-16 | 899 | 899 | 899 | 899 | 3,000 | 856.19 |
| 1988-02-12 | 919 | 919 | 899 | 900 | 5,000 | 857.14 |
| 1988-02-10 | 910 | 920 | 910 | 920 | 3,000 | 876.19 |
| 1988-02-09 | 920 | 931 | 920 | 930 | 6,000 | 885.71 |
| 1988-02-08 | 932 | 932 | 931 | 931 | 5,000 | 886.67 |
| 1988-02-06 | 902 | 914 | 902 | 914 | 2,000 | 870.48 |
| 1988-02-05 | 903 | 920 | 901 | 901 | 15,000 | 858.10 |
| 1988-02-04 | 870 | 873 | 870 | 873 | 3,000 | 831.43 |
| 1988-02-03 | 850 | 853 | 849 | 853 | 4,000 | 812.38 |
| 1988-02-02 | 850 | 850 | 850 | 850 | 2,000 | 809.52 |
| 1988-02-01 | 857 | 857 | 840 | 840 | 9,000 | 800 |
| 1988-01-30 | 859 | 859 | 859 | 859 | 1,000 | 818.10 |
| 1988-01-29 | 869 | 869 | 869 | 869 | 1,000 | 827.62 |
| 1988-01-28 | 880 | 880 | 870 | 870 | 11,000 | 828.57 |
| 1988-01-26 | 791 | 815 | 791 | 815 | 5,000 | 776.19 |
| 1988-01-25 | 780 | 786 | 773 | 773 | 19,000 | 736.19 |
| 1988-01-23 | 780 | 780 | 779 | 779 | 3,000 | 741.91 |
| 1988-01-22 | 806 | 810 | 780 | 780 | 10,000 | 742.86 |
| 1988-01-20 | 826 | 826 | 826 | 826 | 1,000 | 786.67 |
| 1988-01-19 | 826 | 826 | 826 | 826 | 1,000 | 786.67 |
| 1988-01-18 | 830 | 830 | 830 | 830 | 4,000 | 790.48 |
| 1988-01-14 | 826 | 826 | 826 | 826 | 1,000 | 786.67 |
| 1988-01-12 | 845 | 846 | 845 | 846 | 5,000 | 805.71 |
| 1988-01-11 | 826 | 846 | 825 | 845 | 6,000 | 804.76 |
| 1988-01-08 | 775 | 805 | 775 | 805 | 6,000 | 766.67 |
| 1988-01-07 | 771 | 777 | 770 | 775 | 7,000 | 738.10 |
| 1988-01-06 | 770 | 770 | 770 | 770 | 3,000 | 733.33 |
| 1988-01-04 | 811 | 811 | 805 | 805 | 2,000 | 766.67 |
分割・併合履歴 ： [1988-05-27]1株→1.05株
