5942 日本フイルコン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1991-12-26 | 1,030 | 1,030 | 1,030 | 1,030 | 17,000 | 1,030 |
| 1991-12-25 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1991-12-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1991-12-18 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 | 1,050 |
| 1991-12-17 | 1,030 | 1,050 | 1,030 | 1,030 | 17,000 | 1,030 |
| 1991-12-11 | 996 | 996 | 996 | 996 | 3,000 | 996 |
| 1991-12-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-12-05 | 997 | 997 | 995 | 995 | 8,000 | 995 |
| 1991-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-11-25 | 991 | 991 | 991 | 991 | 3,000 | 991 |
| 1991-11-22 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1991-11-21 | 991 | 991 | 991 | 991 | 2,000 | 991 |
| 1991-11-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-11-18 | 990 | 990 | 980 | 980 | 3,000 | 980 |
| 1991-11-15 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-11-14 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1991-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1991-11-12 | 1,000 | 1,010 | 990 | 990 | 11,000 | 990 |
| 1991-11-08 | 981 | 981 | 980 | 980 | 2,000 | 980 |
| 1991-11-07 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 1991-11-06 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 1991-11-01 | 976 | 976 | 965 | 965 | 9,000 | 965 |
| 1991-10-31 | 976 | 976 | 976 | 976 | 2,000 | 976 |
| 1991-10-29 | 986 | 986 | 986 | 986 | 3,000 | 986 |
| 1991-10-28 | 986 | 986 | 985 | 985 | 5,000 | 985 |
| 1991-10-25 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1991-10-24 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1991-10-22 | 970 | 970 | 970 | 970 | 7,000 | 970 |
| 1991-10-18 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1991-10-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1991-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1991-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1991-10-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-10-07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-10-02 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1991-10-01 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1991-09-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1991-09-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1991-09-25 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1991-09-19 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-09-18 | 985 | 985 | 985 | 985 | 5,000 | 985 |
| 1991-09-17 | 981 | 981 | 981 | 981 | 5,000 | 981 |
| 1991-09-13 | 980 | 980 | 980 | 980 | 16,000 | 980 |
| 1991-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1991-09-06 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1991-09-05 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1991-09-04 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1991-09-03 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1991-09-02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1991-08-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1991-08-26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1991-08-23 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1991-08-22 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1991-08-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1991-08-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1991-08-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1991-08-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1991-08-15 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1991-08-13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1991-08-09 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1991-08-08 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 1,260 |
| 1991-08-07 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1991-08-06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1991-08-05 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1991-07-30 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1991-07-26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1991-07-25 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1991-07-24 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1991-07-23 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1991-07-22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1991-07-19 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1991-07-18 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1991-07-15 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1991-07-11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1991-07-08 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1991-07-05 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1991-07-04 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1991-07-03 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1991-06-28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1991-06-27 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1991-06-26 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 | 1,360 |
| 1991-06-25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1991-06-24 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1991-06-21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1991-06-20 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1991-06-19 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1991-06-18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1991-06-14 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1991-06-12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1991-06-10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1991-06-07 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1991-06-06 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1991-06-05 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 | 1,350 |
| 1991-06-03 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 | 1,340 |
| 1991-05-30 | 1,350 | 1,350 | 1,340 | 1,340 | 9,000 | 1,340 |
| 1991-05-29 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1991-05-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1991-05-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1991-05-10 | 1,380 | 1,400 | 1,380 | 1,400 | 9,000 | 1,400 |
| 1991-05-09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1991-05-08 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 | 1,400 |
| 1991-05-02 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1991-05-01 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1991-04-25 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1991-04-22 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1991-04-18 | 1,390 | 1,420 | 1,390 | 1,420 | 55,000 | 1,420 |
| 1991-04-17 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 1,400 |
| 1991-04-15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1991-04-12 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1991-04-11 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1991-04-10 | 1,380 | 1,400 | 1,380 | 1,400 | 65,000 | 1,400 |
| 1991-04-09 | 1,400 | 1,400 | 1,400 | 1,400 | 19,000 | 1,400 |
| 1991-04-05 | 1,330 | 1,350 | 1,330 | 1,350 | 35,000 | 1,350 |
| 1991-04-02 | 1,300 | 1,350 | 1,300 | 1,350 | 23,000 | 1,350 |
| 1991-04-01 | 1,330 | 1,330 | 1,300 | 1,300 | 11,000 | 1,300 |
| 1991-03-29 | 1,300 | 1,330 | 1,300 | 1,330 | 15,000 | 1,330 |
| 1991-03-28 | 1,290 | 1,320 | 1,290 | 1,320 | 29,000 | 1,320 |
| 1991-03-27 | 1,200 | 1,250 | 1,200 | 1,250 | 12,000 | 1,250 |
| 1991-03-26 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 | 1,200 |
| 1991-03-25 | 1,200 | 1,200 | 1,200 | 1,200 | 50,000 | 1,200 |
| 1991-03-22 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1991-03-19 | 1,260 | 1,260 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1991-03-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1991-03-14 | 1,290 | 1,300 | 1,290 | 1,290 | 7,000 | 1,290 |
| 1991-03-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1991-03-12 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 | 1,330 |
| 1991-03-11 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 | 1,320 |
| 1991-03-07 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1991-03-06 | 1,320 | 1,330 | 1,320 | 1,330 | 6,000 | 1,330 |
| 1991-03-01 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1991-02-28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1991-02-27 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1991-02-26 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1991-02-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1991-02-22 | 1,370 | 1,370 | 1,370 | 1,370 | 69,000 | 1,370 |
| 1991-02-21 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1991-02-20 | 1,390 | 1,390 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1991-02-19 | 1,350 | 1,380 | 1,350 | 1,380 | 2,000 | 1,380 |
| 1991-02-18 | 1,380 | 1,380 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1991-02-15 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 1,380 |
| 1991-02-14 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 | 1,380 |
| 1991-02-13 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1991-02-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1991-02-06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1991-02-01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1991-01-31 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1991-01-30 | 1,370 | 1,390 | 1,370 | 1,390 | 15,000 | 1,390 |
| 1991-01-29 | 1,370 | 1,390 | 1,370 | 1,370 | 10,000 | 1,370 |
| 1991-01-28 | 1,380 | 1,390 | 1,370 | 1,390 | 8,000 | 1,390 |
| 1991-01-25 | 1,400 | 1,410 | 1,390 | 1,410 | 9,000 | 1,410 |
| 1991-01-24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1991-01-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1991-01-21 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1991-01-18 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,460 |
| 1991-01-16 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 | 1,410 |
| 1991-01-14 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1991-01-11 | 1,480 | 1,480 | 1,470 | 1,470 | 20,000 | 1,470 |
| 1991-01-10 | 1,470 | 1,470 | 1,460 | 1,460 | 22,000 | 1,460 |
| 1991-01-09 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1991-01-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
分割・併合履歴 ： [1988-05-27]1株→1.05株
