5942 日本フイルコン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-21 | 658 | 658 | 658 | 658 | 2,000 | 658 |
| 1993-12-06 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 1993-12-03 | 669 | 669 | 669 | 669 | 5,000 | 669 |
| 1993-11-29 | 687 | 699 | 687 | 699 | 3,000 | 699 |
| 1993-11-26 | 697 | 697 | 697 | 697 | 2,000 | 697 |
| 1993-11-25 | 697 | 697 | 697 | 697 | 2,000 | 697 |
| 1993-11-24 | 699 | 699 | 699 | 699 | 16,000 | 699 |
| 1993-11-22 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1993-11-16 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-10-25 | 715 | 720 | 715 | 720 | 7,000 | 720 |
| 1993-10-21 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1993-10-13 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1993-10-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1993-10-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-09-29 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1993-09-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-09-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-09-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-09-22 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1993-09-21 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 1993-09-20 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1993-09-16 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1993-09-13 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1993-09-06 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1993-09-01 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1993-08-30 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1993-08-27 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1993-08-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-08-25 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1993-08-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-08-13 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1993-08-03 | 700 | 700 | 700 | 700 | 60,000 | 700 |
| 1993-07-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-07-29 | 698 | 698 | 695 | 695 | 18,000 | 695 |
| 1993-07-28 | 705 | 705 | 705 | 705 | 11,000 | 705 |
| 1993-07-27 | 705 | 705 | 705 | 705 | 5,000 | 705 |
| 1993-07-23 | 698 | 705 | 698 | 705 | 3,000 | 705 |
| 1993-07-16 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 1993-07-12 | 708 | 708 | 708 | 708 | 3,000 | 708 |
| 1993-07-08 | 709 | 709 | 708 | 708 | 7,000 | 708 |
| 1993-07-06 | 709 | 709 | 709 | 709 | 5,000 | 709 |
| 1993-06-28 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 1993-06-25 | 720 | 720 | 709 | 709 | 7,000 | 709 |
| 1993-06-21 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1993-06-18 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1993-06-17 | 750 | 750 | 740 | 740 | 12,000 | 740 |
| 1993-06-16 | 720 | 750 | 720 | 750 | 22,000 | 750 |
| 1993-06-15 | 722 | 730 | 722 | 730 | 2,000 | 730 |
| 1993-06-14 | 711 | 721 | 711 | 721 | 4,000 | 721 |
| 1993-06-11 | 700 | 711 | 700 | 711 | 3,000 | 711 |
| 1993-06-10 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1993-06-08 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1993-06-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-06-03 | 645 | 650 | 645 | 645 | 4,000 | 645 |
| 1993-06-02 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 1993-06-01 | 655 | 655 | 655 | 655 | 9,000 | 655 |
| 1993-05-31 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 1993-05-28 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1993-05-27 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 1993-05-26 | 649 | 649 | 646 | 646 | 10,000 | 646 |
| 1993-05-25 | 636 | 650 | 636 | 649 | 29,000 | 649 |
| 1993-05-24 | 630 | 637 | 630 | 636 | 18,000 | 636 |
| 1993-05-21 | 650 | 650 | 630 | 630 | 10,000 | 630 |
| 1993-05-20 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1993-05-19 | 634 | 634 | 630 | 630 | 3,000 | 630 |
| 1993-05-18 | 643 | 643 | 633 | 633 | 8,000 | 633 |
| 1993-05-17 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1993-05-12 | 614 | 614 | 614 | 614 | 2,000 | 614 |
| 1993-05-11 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1993-05-10 | 575 | 580 | 575 | 576 | 7,000 | 576 |
| 1993-04-30 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1993-04-23 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1993-04-20 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 1993-04-19 | 595 | 595 | 590 | 590 | 11,000 | 590 |
| 1993-04-16 | 561 | 590 | 561 | 590 | 43,000 | 590 |
| 1993-04-15 | 552 | 553 | 552 | 553 | 22,000 | 553 |
| 1993-04-09 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-04-06 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1993-04-05 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 1993-04-01 | 545 | 545 | 520 | 520 | 5,000 | 520 |
| 1993-03-31 | 545 | 545 | 545 | 545 | 9,000 | 545 |
| 1993-03-30 | 545 | 545 | 545 | 545 | 14,000 | 545 |
| 1993-03-29 | 525 | 545 | 520 | 545 | 18,000 | 545 |
| 1993-03-26 | 530 | 530 | 524 | 524 | 4,000 | 524 |
| 1993-03-25 | 545 | 545 | 525 | 525 | 13,000 | 525 |
| 1993-03-24 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 1993-03-23 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 1993-03-22 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 1993-03-16 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1993-03-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-03-03 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1993-02-25 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-02-24 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1993-02-22 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-02-16 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1993-02-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-02-08 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-02-04 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-02-03 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-02-02 | 550 | 555 | 550 | 555 | 7,000 | 555 |
| 1993-02-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-01-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-01-28 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1993-01-25 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1993-01-18 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1993-01-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-01-11 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1993-01-05 | 550 | 550 | 550 | 550 | 3,000 | 550 |
分割・併合履歴 ： [1988-05-27]1株→1.05株