5942 日本フイルコン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 1992-12-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-12-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-12-04 | 555 | 555 | 555 | 555 | 10,000 | 555 |
| 1992-12-02 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1992-11-30 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1992-11-24 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 1992-11-20 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 1992-11-19 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1992-11-18 | 555 | 555 | 555 | 555 | 12,000 | 555 |
| 1992-11-13 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-11-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-11-10 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1992-11-02 | 555 | 555 | 550 | 550 | 4,000 | 550 |
| 1992-10-30 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1992-10-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-10-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-10-21 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1992-10-16 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1992-10-14 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1992-10-13 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1992-10-07 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-10-02 | 540 | 542 | 540 | 542 | 5,000 | 542 |
| 1992-10-01 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1992-09-30 | 539 | 540 | 539 | 540 | 4,000 | 540 |
| 1992-09-29 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1992-09-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-09-25 | 549 | 549 | 540 | 540 | 9,000 | 540 |
| 1992-09-24 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1992-09-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-09-16 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1992-09-07 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1992-08-28 | 848 | 848 | 848 | 848 | 3,000 | 848 |
| 1992-08-25 | 860 | 860 | 855 | 855 | 20,000 | 855 |
| 1992-08-19 | 878 | 878 | 878 | 878 | 4,000 | 878 |
| 1992-08-17 | 884 | 884 | 884 | 884 | 2,000 | 884 |
| 1992-08-11 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 1992-07-31 | 894 | 894 | 894 | 894 | 11,000 | 894 |
| 1992-07-30 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 1992-07-28 | 904 | 904 | 904 | 904 | 2,000 | 904 |
| 1992-07-27 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1992-07-24 | 915 | 915 | 915 | 915 | 8,000 | 915 |
| 1992-07-13 | 924 | 924 | 924 | 924 | 3,000 | 924 |
| 1992-07-02 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1992-06-25 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1992-06-24 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-06-18 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1992-06-17 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1992-06-10 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1992-06-09 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1992-06-03 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1992-06-02 | 935 | 935 | 935 | 935 | 4,000 | 935 |
| 1992-05-29 | 930 | 950 | 930 | 950 | 18,000 | 950 |
| 1992-05-28 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1992-05-27 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-05-25 | 930 | 960 | 930 | 960 | 6,000 | 960 |
| 1992-05-20 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1992-05-14 | 930 | 930 | 930 | 930 | 11,000 | 930 |
| 1992-05-13 | 930 | 930 | 930 | 930 | 11,000 | 930 |
| 1992-05-12 | 930 | 950 | 930 | 950 | 11,000 | 950 |
| 1992-04-23 | 940 | 940 | 940 | 940 | 6,000 | 940 |
| 1992-04-20 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1992-04-14 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1992-04-13 | 940 | 950 | 940 | 950 | 13,000 | 950 |
| 1992-04-10 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-04-09 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-04-07 | 950 | 950 | 950 | 950 | 15,000 | 950 |
| 1992-04-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-03-31 | 950 | 950 | 950 | 950 | 12,000 | 950 |
| 1992-03-25 | 950 | 950 | 950 | 950 | 12,000 | 950 |
| 1992-03-18 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1992-03-17 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1992-03-11 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1992-03-10 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1992-03-06 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1992-03-04 | 995 | 995 | 990 | 990 | 30,000 | 990 |
| 1992-03-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1992-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1992-02-28 | 1,000 | 1,000 | 999 | 999 | 5,000 | 999 |
| 1992-02-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1992-02-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-02-21 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1992-02-06 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 | 1,010 |
| 1992-02-05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1992-02-04 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1992-02-03 | 996 | 996 | 996 | 996 | 3,000 | 996 |
| 1992-01-31 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1992-01-30 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1992-01-28 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1992-01-27 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1992-01-24 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1992-01-22 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1992-01-21 | 1,030 | 1,040 | 1,030 | 1,030 | 13,000 | 1,030 |
| 1992-01-20 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1992-01-17 | 1,020 | 1,040 | 1,020 | 1,040 | 8,000 | 1,040 |
| 1992-01-16 | 1,040 | 1,040 | 1,030 | 1,040 | 3,000 | 1,040 |
| 1992-01-14 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1992-01-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1992-01-09 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1992-01-08 | 1,040 | 1,040 | 1,030 | 1,030 | 17,000 | 1,030 |
分割・併合履歴 ： [1988-05-27]1株→1.05株