5942 日本フイルコン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1995-12-28 | 915 | 915 | 905 | 915 | 25,000 | 915 |
| 1995-12-27 | 910 | 915 | 900 | 905 | 33,000 | 905 |
| 1995-12-26 | 935 | 935 | 900 | 915 | 52,000 | 915 |
| 1995-12-25 | 900 | 960 | 899 | 935 | 114,000 | 935 |
| 1995-12-22 | 850 | 880 | 847 | 880 | 62,000 | 880 |
| 1995-12-21 | 830 | 840 | 825 | 840 | 32,000 | 840 |
| 1995-12-20 | 809 | 830 | 800 | 820 | 22,000 | 820 |
| 1995-12-19 | 821 | 821 | 790 | 800 | 8,000 | 800 |
| 1995-12-18 | 840 | 840 | 821 | 821 | 8,000 | 821 |
| 1995-12-15 | 801 | 820 | 801 | 810 | 7,000 | 810 |
| 1995-12-14 | 800 | 810 | 800 | 800 | 6,000 | 800 |
| 1995-12-13 | 830 | 830 | 800 | 800 | 17,000 | 800 |
| 1995-12-12 | 800 | 840 | 800 | 800 | 40,000 | 800 |
| 1995-12-11 | 798 | 798 | 797 | 798 | 18,000 | 798 |
| 1995-12-08 | 789 | 795 | 789 | 795 | 6,000 | 795 |
| 1995-12-07 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1995-12-06 | 805 | 805 | 798 | 798 | 5,000 | 798 |
| 1995-12-05 | 800 | 806 | 800 | 806 | 8,000 | 806 |
| 1995-12-04 | 799 | 800 | 785 | 800 | 14,000 | 800 |
| 1995-12-01 | 770 | 800 | 760 | 800 | 10,000 | 800 |
| 1995-11-30 | 775 | 775 | 760 | 770 | 8,000 | 770 |
| 1995-11-29 | 747 | 760 | 747 | 760 | 9,000 | 760 |
| 1995-11-28 | 730 | 737 | 730 | 737 | 4,000 | 737 |
| 1995-11-27 | 737 | 737 | 737 | 737 | 2,000 | 737 |
| 1995-11-24 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1995-11-22 | 765 | 765 | 740 | 740 | 5,000 | 740 |
| 1995-11-20 | 770 | 770 | 765 | 765 | 12,000 | 765 |
| 1995-11-17 | 770 | 771 | 770 | 770 | 8,000 | 770 |
| 1995-11-16 | 765 | 770 | 765 | 770 | 2,000 | 770 |
| 1995-11-15 | 799 | 799 | 775 | 775 | 16,000 | 775 |
| 1995-11-14 | 800 | 800 | 780 | 780 | 7,000 | 780 |
| 1995-11-10 | 800 | 805 | 800 | 800 | 6,000 | 800 |
| 1995-11-09 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1995-11-08 | 795 | 800 | 795 | 800 | 7,000 | 800 |
| 1995-11-07 | 790 | 795 | 780 | 795 | 11,000 | 795 |
| 1995-11-06 | 780 | 800 | 780 | 800 | 19,000 | 800 |
| 1995-11-02 | 770 | 782 | 770 | 780 | 14,000 | 780 |
| 1995-11-01 | 765 | 770 | 765 | 770 | 17,000 | 770 |
| 1995-10-31 | 765 | 770 | 765 | 770 | 3,000 | 770 |
| 1995-10-30 | 791 | 794 | 790 | 794 | 4,000 | 794 |
| 1995-10-27 | 790 | 790 | 780 | 790 | 21,000 | 790 |
| 1995-10-26 | 840 | 849 | 810 | 810 | 22,000 | 810 |
| 1995-10-25 | 829 | 849 | 829 | 840 | 38,000 | 840 |
| 1995-10-24 | 829 | 830 | 820 | 829 | 26,000 | 829 |
| 1995-10-23 | 770 | 830 | 765 | 830 | 35,000 | 830 |
| 1995-10-20 | 760 | 770 | 759 | 770 | 26,000 | 770 |
| 1995-10-19 | 765 | 765 | 756 | 756 | 31,000 | 756 |
| 1995-10-18 | 770 | 770 | 755 | 760 | 16,000 | 760 |
| 1995-10-17 | 765 | 770 | 765 | 768 | 26,000 | 768 |
| 1995-10-16 | 780 | 780 | 751 | 760 | 47,000 | 760 |
| 1995-10-13 | 731 | 790 | 731 | 770 | 77,000 | 770 |
| 1995-10-12 | 671 | 730 | 671 | 730 | 18,000 | 730 |
| 1995-10-11 | 670 | 671 | 670 | 671 | 19,000 | 671 |
| 1995-10-09 | 656 | 671 | 656 | 671 | 17,000 | 671 |
| 1995-10-06 | 670 | 670 | 650 | 650 | 10,000 | 650 |
| 1995-10-05 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 1995-10-04 | 671 | 671 | 668 | 671 | 11,000 | 671 |
| 1995-10-03 | 656 | 691 | 656 | 671 | 31,000 | 671 |
| 1995-10-02 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1995-09-28 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1995-09-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-09-26 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1995-09-25 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1995-09-22 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1995-09-21 | 670 | 670 | 660 | 660 | 9,000 | 660 |
| 1995-09-20 | 671 | 675 | 670 | 670 | 9,000 | 670 |
| 1995-09-19 | 675 | 678 | 675 | 675 | 23,000 | 675 |
| 1995-09-18 | 670 | 680 | 670 | 675 | 12,000 | 675 |
| 1995-09-14 | 660 | 665 | 650 | 665 | 20,000 | 665 |
| 1995-09-12 | 660 | 660 | 640 | 650 | 8,000 | 650 |
| 1995-09-11 | 630 | 660 | 630 | 660 | 5,000 | 660 |
| 1995-09-08 | 620 | 625 | 620 | 625 | 4,000 | 625 |
| 1995-09-07 | 615 | 615 | 615 | 615 | 6,000 | 615 |
| 1995-09-06 | 650 | 655 | 650 | 655 | 4,000 | 655 |
| 1995-09-05 | 640 | 659 | 620 | 659 | 17,000 | 659 |
| 1995-09-04 | 650 | 660 | 650 | 660 | 19,000 | 660 |
| 1995-09-01 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 1995-08-31 | 600 | 600 | 595 | 595 | 11,000 | 595 |
| 1995-08-30 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1995-08-29 | 585 | 590 | 581 | 590 | 17,000 | 590 |
| 1995-08-28 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1995-08-25 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1995-08-24 | 558 | 568 | 558 | 568 | 4,000 | 568 |
| 1995-08-23 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1995-08-18 | 580 | 580 | 568 | 568 | 3,000 | 568 |
| 1995-08-17 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-08-16 | 580 | 590 | 580 | 590 | 6,000 | 590 |
| 1995-08-15 | 567 | 567 | 567 | 567 | 3,000 | 567 |
| 1995-08-14 | 580 | 580 | 567 | 567 | 3,000 | 567 |
| 1995-08-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-08-08 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1995-07-31 | 579 | 580 | 579 | 580 | 5,000 | 580 |
| 1995-07-27 | 579 | 579 | 579 | 579 | 4,000 | 579 |
| 1995-07-25 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 1995-07-20 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1995-07-19 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1995-07-18 | 596 | 596 | 596 | 596 | 4,000 | 596 |
| 1995-07-17 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 1995-07-14 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1995-07-13 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-07-12 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1995-07-11 | 580 | 589 | 579 | 580 | 9,000 | 580 |
| 1995-07-10 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1995-07-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-07-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-07-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-07-03 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1995-06-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-06-23 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1995-06-19 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1995-06-16 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1995-06-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-06-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-06-12 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 1995-06-09 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1995-06-08 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1995-06-07 | 560 | 565 | 560 | 565 | 14,000 | 565 |
| 1995-06-06 | 556 | 556 | 556 | 556 | 5,000 | 556 |
| 1995-06-05 | 555 | 566 | 555 | 566 | 2,000 | 566 |
| 1995-06-02 | 555 | 555 | 555 | 555 | 11,000 | 555 |
| 1995-06-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-05-30 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1995-05-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1995-05-25 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1995-05-23 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1995-05-22 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1995-05-19 | 561 | 561 | 560 | 560 | 3,000 | 560 |
| 1995-05-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-05-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1995-05-10 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1995-05-02 | 530 | 540 | 530 | 540 | 6,000 | 540 |
| 1995-04-25 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1995-04-24 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1995-04-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-04-14 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1995-04-11 | 539 | 540 | 539 | 540 | 3,000 | 540 |
| 1995-04-06 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 1995-04-05 | 525 | 525 | 520 | 520 | 8,000 | 520 |
| 1995-03-30 | 520 | 525 | 520 | 525 | 2,000 | 525 |
| 1995-03-24 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 1995-03-22 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1995-03-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-03-09 | 550 | 560 | 550 | 550 | 4,000 | 550 |
| 1995-03-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-03-06 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 1995-03-02 | 558 | 558 | 558 | 558 | 4,000 | 558 |
| 1995-02-28 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 1995-02-24 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 1995-02-07 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1995-02-06 | 600 | 600 | 599 | 599 | 7,000 | 599 |
| 1995-01-31 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1995-01-30 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1995-01-25 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1995-01-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-01-19 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1995-01-18 | 630 | 630 | 620 | 620 | 5,000 | 620 |
| 1995-01-06 | 627 | 627 | 623 | 623 | 2,000 | 623 |
分割・併合履歴 ： [1988-05-27]1株→1.05株