5942 日本フイルコン(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1989-12-28 | 1,170 | 1,200 | 1,160 | 1,200 | 6,000 | 1,200 |
| 1989-12-27 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1989-12-26 | 1,180 | 1,180 | 1,160 | 1,160 | 12,000 | 1,160 |
| 1989-12-25 | 1,180 | 1,180 | 1,160 | 1,160 | 22,000 | 1,160 |
| 1989-12-20 | 1,200 | 1,200 | 1,180 | 1,180 | 32,000 | 1,180 |
| 1989-12-19 | 1,200 | 1,200 | 1,190 | 1,200 | 23,000 | 1,200 |
| 1989-12-18 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1989-12-14 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1989-12-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1989-12-12 | 1,200 | 1,240 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1989-12-11 | 1,190 | 1,200 | 1,180 | 1,200 | 14,000 | 1,200 |
| 1989-12-07 | 1,180 | 1,180 | 1,170 | 1,180 | 4,000 | 1,180 |
| 1989-12-06 | 1,180 | 1,180 | 1,170 | 1,170 | 8,000 | 1,170 |
| 1989-12-05 | 1,180 | 1,180 | 1,170 | 1,170 | 10,000 | 1,170 |
| 1989-12-04 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1989-12-01 | 1,190 | 1,200 | 1,190 | 1,200 | 11,000 | 1,200 |
| 1989-11-29 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1989-11-28 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1989-11-27 | 1,180 | 1,180 | 1,170 | 1,180 | 10,000 | 1,180 |
| 1989-11-24 | 1,200 | 1,200 | 1,170 | 1,200 | 13,000 | 1,200 |
| 1989-11-22 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1989-11-20 | 1,180 | 1,180 | 1,170 | 1,170 | 13,000 | 1,170 |
| 1989-11-17 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 | 1,180 |
| 1989-11-16 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1989-11-15 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 1,180 |
| 1989-11-14 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 1,180 |
| 1989-11-10 | 1,190 | 1,200 | 1,180 | 1,180 | 11,000 | 1,180 |
| 1989-11-09 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1989-11-08 | 1,180 | 1,180 | 1,160 | 1,170 | 7,000 | 1,170 |
| 1989-11-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1989-11-06 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1989-11-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1989-10-31 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 1,170 |
| 1989-10-30 | 1,180 | 1,190 | 1,170 | 1,170 | 14,000 | 1,170 |
| 1989-10-27 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1989-10-26 | 1,240 | 1,250 | 1,240 | 1,250 | 11,000 | 1,250 |
| 1989-10-25 | 1,250 | 1,250 | 1,240 | 1,250 | 11,000 | 1,250 |
| 1989-10-24 | 1,230 | 1,250 | 1,210 | 1,250 | 26,000 | 1,250 |
| 1989-10-23 | 1,230 | 1,250 | 1,210 | 1,230 | 32,000 | 1,230 |
| 1989-10-20 | 1,200 | 1,200 | 1,180 | 1,180 | 18,000 | 1,180 |
| 1989-10-19 | 1,230 | 1,230 | 1,200 | 1,200 | 18,000 | 1,200 |
| 1989-10-18 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 | 1,220 |
| 1989-10-17 | 1,220 | 1,280 | 1,220 | 1,230 | 9,000 | 1,230 |
| 1989-10-16 | 1,240 | 1,250 | 1,240 | 1,240 | 17,000 | 1,240 |
| 1989-10-13 | 1,230 | 1,290 | 1,220 | 1,260 | 33,000 | 1,260 |
| 1989-10-12 | 1,300 | 1,300 | 1,250 | 1,250 | 20,000 | 1,250 |
| 1989-10-11 | 1,360 | 1,360 | 1,300 | 1,300 | 65,000 | 1,300 |
| 1989-10-09 | 1,370 | 1,400 | 1,350 | 1,350 | 127,000 | 1,350 |
| 1989-10-06 | 1,340 | 1,350 | 1,320 | 1,350 | 248,000 | 1,350 |
| 1989-10-05 | 1,260 | 1,300 | 1,240 | 1,300 | 77,000 | 1,300 |
| 1989-10-04 | 1,250 | 1,270 | 1,250 | 1,270 | 44,000 | 1,270 |
| 1989-10-03 | 1,180 | 1,270 | 1,170 | 1,270 | 84,000 | 1,270 |
| 1989-10-02 | 1,170 | 1,200 | 1,160 | 1,200 | 65,000 | 1,200 |
| 1989-09-29 | 1,080 | 1,200 | 1,080 | 1,160 | 74,000 | 1,160 |
| 1989-09-28 | 1,050 | 1,080 | 1,050 | 1,080 | 6,000 | 1,080 |
| 1989-09-27 | 1,050 | 1,080 | 1,040 | 1,040 | 16,000 | 1,040 |
| 1989-09-26 | 1,070 | 1,080 | 1,040 | 1,040 | 17,000 | 1,040 |
| 1989-09-25 | 1,080 | 1,080 | 1,060 | 1,080 | 6,000 | 1,080 |
| 1989-09-22 | 1,100 | 1,100 | 1,030 | 1,090 | 56,000 | 1,090 |
| 1989-09-21 | 1,060 | 1,100 | 1,060 | 1,090 | 57,000 | 1,090 |
| 1989-09-20 | 1,040 | 1,050 | 1,020 | 1,050 | 24,000 | 1,050 |
| 1989-09-19 | 990 | 1,030 | 990 | 1,020 | 26,000 | 1,020 |
| 1989-09-18 | 970 | 990 | 970 | 988 | 19,000 | 988 |
| 1989-09-14 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1989-09-12 | 970 | 980 | 965 | 980 | 6,000 | 980 |
| 1989-09-11 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1989-09-08 | 950 | 951 | 950 | 950 | 14,000 | 950 |
| 1989-09-07 | 976 | 976 | 960 | 960 | 13,000 | 960 |
| 1989-09-06 | 976 | 976 | 975 | 976 | 4,000 | 976 |
| 1989-09-05 | 976 | 976 | 976 | 976 | 2,000 | 976 |
| 1989-09-04 | 996 | 997 | 975 | 975 | 16,000 | 975 |
| 1989-09-01 | 989 | 989 | 979 | 979 | 15,000 | 979 |
| 1989-08-31 | 981 | 989 | 980 | 989 | 15,000 | 989 |
| 1989-08-30 | 981 | 990 | 981 | 985 | 10,000 | 985 |
| 1989-08-29 | 983 | 990 | 980 | 990 | 16,000 | 990 |
| 1989-08-28 | 980 | 983 | 980 | 983 | 2,000 | 983 |
| 1989-08-25 | 981 | 985 | 976 | 985 | 13,000 | 985 |
| 1989-08-24 | 980 | 980 | 976 | 980 | 8,000 | 980 |
| 1989-08-23 | 975 | 985 | 975 | 985 | 3,000 | 985 |
| 1989-08-22 | 975 | 985 | 975 | 975 | 11,000 | 975 |
| 1989-08-21 | 976 | 976 | 970 | 975 | 4,000 | 975 |
| 1989-08-18 | 980 | 985 | 975 | 985 | 4,000 | 985 |
| 1989-08-17 | 975 | 980 | 975 | 980 | 8,000 | 980 |
| 1989-08-16 | 975 | 975 | 975 | 975 | 4,000 | 975 |
| 1989-08-15 | 970 | 975 | 970 | 975 | 17,000 | 975 |
| 1989-08-14 | 960 | 970 | 960 | 970 | 7,000 | 970 |
| 1989-08-11 | 945 | 960 | 945 | 960 | 11,000 | 960 |
| 1989-08-10 | 950 | 955 | 940 | 955 | 8,000 | 955 |
| 1989-08-09 | 957 | 957 | 950 | 950 | 3,000 | 950 |
| 1989-08-08 | 959 | 960 | 959 | 960 | 6,000 | 960 |
| 1989-08-04 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1989-08-03 | 931 | 950 | 930 | 950 | 11,000 | 950 |
| 1989-08-02 | 930 | 950 | 930 | 950 | 25,000 | 950 |
| 1989-08-01 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 1989-07-31 | 931 | 940 | 930 | 940 | 64,000 | 940 |
| 1989-07-28 | 920 | 930 | 920 | 930 | 16,000 | 930 |
| 1989-07-26 | 915 | 930 | 915 | 920 | 9,000 | 920 |
| 1989-07-24 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1989-07-21 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1989-07-20 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1989-07-19 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1989-07-18 | 940 | 945 | 940 | 940 | 21,000 | 940 |
| 1989-07-14 | 945 | 945 | 940 | 940 | 6,000 | 940 |
| 1989-07-13 | 942 | 945 | 930 | 945 | 20,000 | 945 |
| 1989-07-12 | 941 | 941 | 941 | 941 | 10,000 | 941 |
| 1989-07-11 | 940 | 941 | 940 | 941 | 6,000 | 941 |
| 1989-07-10 | 939 | 939 | 939 | 939 | 5,000 | 939 |
| 1989-07-07 | 916 | 920 | 915 | 920 | 15,000 | 920 |
| 1989-07-06 | 917 | 920 | 917 | 919 | 62,000 | 919 |
| 1989-07-05 | 911 | 918 | 911 | 918 | 7,000 | 918 |
| 1989-07-04 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1989-07-03 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1989-06-30 | 906 | 920 | 906 | 920 | 7,000 | 920 |
| 1989-06-29 | 906 | 910 | 901 | 910 | 15,000 | 910 |
| 1989-06-28 | 906 | 906 | 905 | 905 | 4,000 | 905 |
| 1989-06-27 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 1989-06-26 | 905 | 906 | 896 | 906 | 53,000 | 906 |
| 1989-06-23 | 906 | 910 | 900 | 910 | 33,000 | 910 |
| 1989-06-22 | 906 | 906 | 906 | 906 | 3,000 | 906 |
| 1989-06-21 | 910 | 915 | 908 | 908 | 15,000 | 908 |
| 1989-06-20 | 910 | 910 | 905 | 905 | 3,000 | 905 |
| 1989-06-19 | 907 | 910 | 907 | 910 | 9,000 | 910 |
| 1989-06-16 | 907 | 910 | 907 | 908 | 7,000 | 908 |
| 1989-06-15 | 920 | 920 | 910 | 911 | 23,000 | 911 |
| 1989-06-14 | 905 | 910 | 905 | 910 | 18,000 | 910 |
| 1989-06-13 | 907 | 907 | 907 | 907 | 8,000 | 907 |
| 1989-06-12 | 907 | 907 | 907 | 907 | 4,000 | 907 |
| 1989-06-09 | 920 | 920 | 908 | 910 | 7,000 | 910 |
| 1989-06-08 | 905 | 910 | 905 | 910 | 6,000 | 910 |
| 1989-06-06 | 899 | 910 | 898 | 910 | 3,000 | 910 |
| 1989-06-05 | 910 | 910 | 909 | 910 | 11,000 | 910 |
| 1989-06-02 | 905 | 910 | 905 | 910 | 80,000 | 910 |
| 1989-06-01 | 905 | 905 | 905 | 905 | 14,000 | 905 |
| 1989-05-31 | 903 | 905 | 903 | 905 | 6,000 | 905 |
| 1989-05-30 | 904 | 905 | 904 | 905 | 7,000 | 905 |
| 1989-05-29 | 905 | 905 | 904 | 904 | 2,000 | 904 |
| 1989-05-26 | 892 | 905 | 891 | 905 | 5,000 | 905 |
| 1989-05-25 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 1989-05-24 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 1989-05-23 | 905 | 905 | 896 | 896 | 4,000 | 896 |
| 1989-05-22 | 905 | 910 | 905 | 905 | 8,000 | 905 |
| 1989-05-19 | 891 | 905 | 891 | 905 | 13,000 | 905 |
| 1989-05-18 | 910 | 910 | 891 | 891 | 6,000 | 891 |
| 1989-05-17 | 900 | 910 | 900 | 910 | 8,000 | 910 |
| 1989-05-16 | 910 | 910 | 890 | 890 | 8,000 | 890 |
| 1989-05-15 | 920 | 920 | 900 | 910 | 7,000 | 910 |
| 1989-05-12 | 911 | 911 | 911 | 911 | 4,000 | 911 |
| 1989-05-11 | 911 | 911 | 906 | 910 | 6,000 | 910 |
| 1989-05-10 | 911 | 911 | 910 | 911 | 14,000 | 911 |
| 1989-05-09 | 917 | 920 | 910 | 910 | 14,000 | 910 |
| 1989-05-08 | 893 | 910 | 893 | 910 | 10,000 | 910 |
| 1989-05-02 | 880 | 890 | 880 | 890 | 17,000 | 890 |
| 1989-04-28 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1989-04-27 | 880 | 890 | 880 | 890 | 10,000 | 890 |
| 1989-04-26 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1989-04-25 | 850 | 880 | 850 | 880 | 8,000 | 880 |
| 1989-04-24 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1989-04-21 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1989-04-19 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1989-04-18 | 860 | 860 | 860 | 860 | 10,000 | 860 |
| 1989-04-17 | 870 | 870 | 860 | 860 | 3,000 | 860 |
| 1989-04-11 | 871 | 871 | 863 | 863 | 3,000 | 863 |
| 1989-04-10 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1989-04-07 | 878 | 880 | 878 | 880 | 8,000 | 880 |
| 1989-04-06 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1989-04-05 | 870 | 880 | 870 | 880 | 6,000 | 880 |
| 1989-04-04 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1989-03-30 | 860 | 860 | 850 | 855 | 14,000 | 855 |
| 1989-03-27 | 860 | 860 | 860 | 860 | 10,000 | 860 |
| 1989-03-24 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1989-03-23 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1989-03-22 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1989-03-20 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1989-03-17 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1989-03-16 | 880 | 895 | 880 | 895 | 33,000 | 895 |
| 1989-03-15 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1989-03-13 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1989-03-10 | 890 | 900 | 890 | 900 | 9,000 | 900 |
| 1989-03-09 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1989-03-08 | 890 | 890 | 890 | 890 | 17,000 | 890 |
| 1989-03-07 | 885 | 900 | 885 | 900 | 3,000 | 900 |
| 1989-03-06 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1989-03-03 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1989-03-01 | 900 | 900 | 870 | 890 | 11,000 | 890 |
| 1989-02-28 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1989-02-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1989-02-23 | 900 | 925 | 900 | 925 | 14,000 | 925 |
| 1989-02-22 | 900 | 910 | 900 | 910 | 5,000 | 910 |
| 1989-02-21 | 890 | 920 | 890 | 890 | 34,000 | 890 |
| 1989-02-20 | 890 | 910 | 890 | 910 | 30,000 | 910 |
| 1989-02-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1989-02-16 | 890 | 903 | 885 | 903 | 14,000 | 903 |
| 1989-02-15 | 910 | 910 | 889 | 900 | 9,000 | 900 |
| 1989-02-14 | 900 | 910 | 900 | 900 | 33,000 | 900 |
| 1989-02-13 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1989-02-10 | 869 | 900 | 869 | 900 | 14,000 | 900 |
| 1989-02-09 | 880 | 880 | 870 | 870 | 5,000 | 870 |
| 1989-02-08 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1989-02-07 | 890 | 890 | 880 | 890 | 9,000 | 890 |
| 1989-02-06 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1989-02-03 | 910 | 910 | 900 | 910 | 17,000 | 910 |
| 1989-02-02 | 910 | 915 | 900 | 915 | 8,000 | 915 |
| 1989-02-01 | 911 | 911 | 911 | 911 | 7,000 | 911 |
| 1989-01-31 | 921 | 921 | 911 | 911 | 5,000 | 911 |
| 1989-01-30 | 939 | 940 | 921 | 921 | 11,000 | 921 |
| 1989-01-28 | 890 | 940 | 890 | 940 | 20,000 | 940 |
| 1989-01-27 | 860 | 880 | 860 | 880 | 12,000 | 880 |
| 1989-01-26 | 850 | 860 | 850 | 860 | 6,000 | 860 |
| 1989-01-25 | 840 | 841 | 835 | 841 | 15,000 | 841 |
| 1989-01-24 | 840 | 840 | 830 | 830 | 11,000 | 830 |
| 1989-01-23 | 830 | 850 | 830 | 840 | 28,000 | 840 |
| 1989-01-20 | 841 | 841 | 840 | 840 | 2,000 | 840 |
| 1989-01-19 | 860 | 860 | 840 | 840 | 2,000 | 840 |
| 1989-01-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1989-01-17 | 850 | 850 | 830 | 830 | 6,000 | 830 |
| 1989-01-13 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 1989-01-11 | 840 | 850 | 840 | 850 | 6,000 | 850 |
| 1989-01-10 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1989-01-09 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1989-01-06 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1989-01-05 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1989-01-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
分割・併合履歴 ： [1988-05-27]1株→1.05株