5942 日本フイルコン(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1994-12-29 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 1994-12-27 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1994-12-26 | 603 | 604 | 603 | 604 | 3,000 | 604 |
| 1994-12-22 | 600 | 602 | 600 | 601 | 9,000 | 601 |
| 1994-12-21 | 609 | 609 | 601 | 601 | 52,000 | 601 |
| 1994-12-20 | 605 | 610 | 605 | 610 | 3,000 | 610 |
| 1994-12-19 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1994-12-12 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1994-12-07 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1994-12-06 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 1994-12-02 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1994-11-30 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1994-11-24 | 591 | 591 | 591 | 591 | 4,000 | 591 |
| 1994-11-15 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 1994-11-08 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1994-11-07 | 635 | 635 | 631 | 631 | 5,000 | 631 |
| 1994-11-04 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1994-11-02 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1994-10-31 | 629 | 629 | 628 | 628 | 3,000 | 628 |
| 1994-10-26 | 628 | 628 | 628 | 628 | 2,000 | 628 |
| 1994-10-25 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1994-10-14 | 642 | 642 | 640 | 640 | 3,000 | 640 |
| 1994-10-12 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1994-10-06 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1994-10-05 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1994-10-04 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 1994-09-27 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 1994-09-22 | 740 | 740 | 740 | 740 | 9,000 | 740 |
| 1994-09-05 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1994-09-02 | 730 | 769 | 730 | 769 | 12,000 | 769 |
| 1994-08-30 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1994-08-25 | 780 | 780 | 778 | 780 | 6,000 | 780 |
| 1994-08-23 | 780 | 790 | 780 | 790 | 9,000 | 790 |
| 1994-08-16 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1994-08-10 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1994-08-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-08-04 | 800 | 800 | 800 | 800 | 21,000 | 800 |
| 1994-08-03 | 800 | 800 | 798 | 798 | 7,000 | 798 |
| 1994-08-01 | 770 | 780 | 770 | 780 | 11,000 | 780 |
| 1994-07-29 | 769 | 769 | 759 | 760 | 6,000 | 760 |
| 1994-07-28 | 770 | 770 | 770 | 770 | 15,000 | 770 |
| 1994-07-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1994-07-26 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1994-07-25 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1994-07-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1994-07-21 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1994-07-20 | 770 | 775 | 770 | 770 | 5,000 | 770 |
| 1994-07-19 | 790 | 790 | 790 | 790 | 7,000 | 790 |
| 1994-07-18 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1994-07-15 | 770 | 780 | 760 | 780 | 23,000 | 780 |
| 1994-07-13 | 731 | 741 | 730 | 730 | 6,000 | 730 |
| 1994-07-12 | 728 | 745 | 728 | 745 | 3,000 | 745 |
| 1994-07-11 | 731 | 741 | 731 | 731 | 5,000 | 731 |
| 1994-07-08 | 740 | 740 | 731 | 731 | 3,000 | 731 |
| 1994-07-07 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1994-07-06 | 755 | 755 | 729 | 729 | 16,000 | 729 |
| 1994-07-05 | 725 | 735 | 725 | 735 | 29,000 | 735 |
| 1994-07-04 | 700 | 708 | 700 | 708 | 21,000 | 708 |
| 1994-07-01 | 659 | 660 | 659 | 660 | 6,000 | 660 |
| 1994-06-30 | 659 | 665 | 659 | 660 | 5,000 | 660 |
| 1994-06-29 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1994-06-28 | 673 | 673 | 669 | 669 | 2,000 | 669 |
| 1994-06-24 | 665 | 673 | 660 | 673 | 8,000 | 673 |
| 1994-06-23 | 665 | 665 | 665 | 665 | 4,000 | 665 |
| 1994-06-22 | 667 | 667 | 667 | 667 | 3,000 | 667 |
| 1994-06-21 | 687 | 687 | 687 | 687 | 4,000 | 687 |
| 1994-06-20 | 670 | 691 | 670 | 690 | 20,000 | 690 |
| 1994-06-17 | 651 | 671 | 650 | 660 | 68,000 | 660 |
| 1994-06-16 | 645 | 650 | 645 | 648 | 23,000 | 648 |
| 1994-06-15 | 641 | 641 | 641 | 641 | 8,000 | 641 |
| 1994-06-14 | 650 | 654 | 640 | 640 | 15,000 | 640 |
| 1994-06-13 | 640 | 650 | 640 | 650 | 15,000 | 650 |
| 1994-06-10 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1994-06-06 | 635 | 635 | 631 | 631 | 4,000 | 631 |
| 1994-06-03 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1994-06-01 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1994-05-31 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 1994-05-26 | 639 | 640 | 638 | 640 | 4,000 | 640 |
| 1994-05-23 | 621 | 621 | 619 | 619 | 2,000 | 619 |
| 1994-05-20 | 630 | 630 | 616 | 616 | 3,000 | 616 |
| 1994-05-11 | 641 | 641 | 640 | 640 | 2,000 | 640 |
| 1994-05-10 | 630 | 637 | 630 | 637 | 16,000 | 637 |
| 1994-05-06 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 1994-04-28 | 636 | 637 | 630 | 630 | 4,000 | 630 |
| 1994-04-26 | 624 | 637 | 624 | 637 | 2,000 | 637 |
| 1994-04-25 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1994-04-21 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1994-04-20 | 585 | 585 | 580 | 581 | 10,000 | 581 |
| 1994-04-13 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 1994-04-12 | 585 | 590 | 584 | 584 | 8,000 | 584 |
| 1994-04-11 | 590 | 590 | 584 | 584 | 3,000 | 584 |
| 1994-04-08 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1994-04-06 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1994-03-29 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1994-03-25 | 593 | 593 | 593 | 593 | 18,000 | 593 |
| 1994-03-23 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 1994-03-22 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 1994-03-17 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1994-03-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1994-03-14 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1994-03-09 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1994-03-08 | 591 | 591 | 591 | 591 | 5,000 | 591 |
| 1994-03-03 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1994-02-18 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-02-10 | 620 | 650 | 620 | 650 | 3,000 | 650 |
| 1994-02-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-02-08 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1994-02-01 | 620 | 660 | 620 | 660 | 6,000 | 660 |
| 1994-01-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-01-26 | 640 | 640 | 620 | 620 | 4,000 | 620 |
| 1994-01-25 | 643 | 643 | 640 | 643 | 10,000 | 643 |
| 1994-01-21 | 649 | 649 | 649 | 649 | 4,000 | 649 |
| 1994-01-05 | 655 | 655 | 655 | 655 | 3,000 | 655 |
分割・併合履歴 ： [1988-05-27]1株→1.05株