5942 日本フイルコン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1996-12-26 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 1996-12-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-12-20 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1996-12-17 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1996-12-16 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1996-12-13 | 729 | 729 | 727 | 727 | 10,000 | 727 |
| 1996-12-12 | 733 | 733 | 733 | 733 | 3,000 | 733 |
| 1996-12-11 | 738 | 738 | 735 | 735 | 2,000 | 735 |
| 1996-12-09 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-12-04 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1996-11-29 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1996-11-25 | 768 | 772 | 764 | 772 | 10,000 | 772 |
| 1996-11-22 | 774 | 774 | 773 | 773 | 8,000 | 773 |
| 1996-11-21 | 775 | 775 | 775 | 775 | 5,000 | 775 |
| 1996-11-20 | 780 | 780 | 779 | 779 | 3,000 | 779 |
| 1996-11-19 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1996-11-15 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1996-11-14 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 1996-11-13 | 778 | 780 | 778 | 780 | 4,000 | 780 |
| 1996-11-12 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 1996-11-11 | 775 | 775 | 775 | 775 | 5,000 | 775 |
| 1996-11-08 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-11-01 | 780 | 783 | 775 | 775 | 6,000 | 775 |
| 1996-10-31 | 780 | 780 | 775 | 775 | 5,000 | 775 |
| 1996-10-30 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-10-29 | 780 | 780 | 770 | 780 | 6,000 | 780 |
| 1996-10-28 | 785 | 785 | 780 | 780 | 5,000 | 780 |
| 1996-10-25 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 1996-10-23 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1996-10-22 | 799 | 799 | 790 | 790 | 2,000 | 790 |
| 1996-10-21 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1996-10-16 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-10-14 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1996-10-08 | 790 | 800 | 785 | 800 | 13,000 | 800 |
| 1996-10-07 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1996-10-04 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-10-03 | 790 | 790 | 785 | 785 | 5,000 | 785 |
| 1996-10-02 | 790 | 790 | 785 | 785 | 4,000 | 785 |
| 1996-10-01 | 785 | 785 | 785 | 785 | 7,000 | 785 |
| 1996-09-30 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-09-26 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1996-09-24 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 1996-09-20 | 785 | 785 | 785 | 785 | 144,000 | 785 |
| 1996-09-19 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-09-18 | 780 | 780 | 775 | 775 | 10,000 | 775 |
| 1996-09-17 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1996-09-13 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-09-12 | 790 | 790 | 785 | 785 | 138,000 | 785 |
| 1996-09-10 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-09-09 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-09-06 | 790 | 800 | 790 | 790 | 19,000 | 790 |
| 1996-09-05 | 785 | 795 | 785 | 795 | 2,000 | 795 |
| 1996-09-04 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 1996-09-03 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 1996-09-02 | 752 | 752 | 752 | 752 | 3,000 | 752 |
| 1996-08-30 | 751 | 755 | 751 | 755 | 5,000 | 755 |
| 1996-08-29 | 752 | 752 | 751 | 751 | 2,000 | 751 |
| 1996-08-28 | 756 | 756 | 750 | 751 | 6,000 | 751 |
| 1996-08-27 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1996-08-26 | 758 | 758 | 758 | 758 | 2,000 | 758 |
| 1996-08-23 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1996-08-22 | 758 | 758 | 758 | 758 | 27,000 | 758 |
| 1996-08-19 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1996-08-16 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1996-08-13 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1996-08-12 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-08-09 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-08-08 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1996-08-07 | 780 | 780 | 770 | 770 | 7,000 | 770 |
| 1996-08-06 | 785 | 785 | 785 | 785 | 7,000 | 785 |
| 1996-08-05 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-08-02 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-07-31 | 799 | 799 | 795 | 795 | 5,000 | 795 |
| 1996-07-30 | 795 | 800 | 795 | 800 | 16,000 | 800 |
| 1996-07-29 | 790 | 795 | 780 | 795 | 3,000 | 795 |
| 1996-07-26 | 798 | 798 | 798 | 798 | 5,000 | 798 |
| 1996-07-25 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1996-07-24 | 800 | 800 | 798 | 798 | 4,000 | 798 |
| 1996-07-23 | 800 | 800 | 800 | 800 | 21,000 | 800 |
| 1996-07-22 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1996-07-19 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1996-07-18 | 800 | 801 | 800 | 801 | 4,000 | 801 |
| 1996-07-17 | 801 | 801 | 800 | 800 | 10,000 | 800 |
| 1996-07-16 | 800 | 800 | 800 | 800 | 13,000 | 800 |
| 1996-07-15 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1996-07-12 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1996-07-11 | 801 | 801 | 800 | 800 | 9,000 | 800 |
| 1996-07-10 | 801 | 801 | 800 | 800 | 14,000 | 800 |
| 1996-07-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-07-08 | 800 | 801 | 800 | 801 | 9,000 | 801 |
| 1996-07-05 | 801 | 803 | 800 | 800 | 9,000 | 800 |
| 1996-07-04 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1996-07-03 | 800 | 805 | 800 | 800 | 12,000 | 800 |
| 1996-07-02 | 790 | 800 | 790 | 800 | 10,000 | 800 |
| 1996-06-28 | 770 | 790 | 770 | 790 | 8,000 | 790 |
| 1996-06-27 | 760 | 770 | 760 | 770 | 2,000 | 770 |
| 1996-06-25 | 756 | 762 | 755 | 760 | 6,000 | 760 |
| 1996-06-24 | 756 | 756 | 756 | 756 | 3,000 | 756 |
| 1996-06-21 | 760 | 760 | 752 | 752 | 3,000 | 752 |
| 1996-06-20 | 742 | 760 | 742 | 760 | 11,000 | 760 |
| 1996-06-19 | 743 | 750 | 743 | 750 | 6,000 | 750 |
| 1996-06-18 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 1996-06-17 | 740 | 741 | 740 | 741 | 2,000 | 741 |
| 1996-06-13 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 1996-06-12 | 739 | 740 | 739 | 740 | 4,000 | 740 |
| 1996-06-11 | 765 | 765 | 760 | 760 | 7,000 | 760 |
| 1996-06-10 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1996-06-07 | 777 | 777 | 775 | 775 | 5,000 | 775 |
| 1996-06-06 | 787 | 787 | 780 | 780 | 3,000 | 780 |
| 1996-06-05 | 790 | 790 | 777 | 777 | 4,000 | 777 |
| 1996-06-04 | 795 | 795 | 795 | 795 | 10,000 | 795 |
| 1996-06-03 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1996-05-30 | 800 | 800 | 795 | 795 | 12,000 | 795 |
| 1996-05-29 | 801 | 801 | 800 | 800 | 4,000 | 800 |
| 1996-05-28 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1996-05-24 | 829 | 829 | 829 | 829 | 5,000 | 829 |
| 1996-05-23 | 830 | 850 | 830 | 850 | 7,000 | 850 |
| 1996-05-22 | 840 | 850 | 840 | 850 | 20,000 | 850 |
| 1996-05-21 | 820 | 820 | 810 | 810 | 5,000 | 810 |
| 1996-05-20 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1996-05-17 | 819 | 820 | 800 | 800 | 6,000 | 800 |
| 1996-05-16 | 810 | 825 | 810 | 820 | 44,000 | 820 |
| 1996-05-15 | 794 | 795 | 790 | 790 | 5,000 | 790 |
| 1996-05-14 | 790 | 799 | 790 | 799 | 3,000 | 799 |
| 1996-05-13 | 795 | 810 | 795 | 810 | 26,000 | 810 |
| 1996-05-10 | 783 | 800 | 783 | 800 | 52,000 | 800 |
| 1996-05-09 | 781 | 781 | 780 | 781 | 45,000 | 781 |
| 1996-05-08 | 772 | 780 | 770 | 775 | 15,000 | 775 |
| 1996-05-07 | 775 | 775 | 772 | 772 | 3,000 | 772 |
| 1996-05-02 | 789 | 789 | 770 | 770 | 8,000 | 770 |
| 1996-05-01 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 1996-04-30 | 800 | 800 | 795 | 795 | 5,000 | 795 |
| 1996-04-26 | 789 | 800 | 789 | 800 | 13,000 | 800 |
| 1996-04-25 | 780 | 790 | 780 | 790 | 10,000 | 790 |
| 1996-04-24 | 775 | 780 | 775 | 780 | 4,000 | 780 |
| 1996-04-23 | 780 | 780 | 775 | 775 | 6,000 | 775 |
| 1996-04-22 | 770 | 780 | 770 | 780 | 4,000 | 780 |
| 1996-04-19 | 760 | 765 | 760 | 765 | 5,000 | 765 |
| 1996-04-18 | 770 | 770 | 756 | 757 | 9,000 | 757 |
| 1996-04-17 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 1996-04-16 | 790 | 790 | 780 | 780 | 6,000 | 780 |
| 1996-04-15 | 780 | 785 | 780 | 780 | 11,000 | 780 |
| 1996-04-12 | 773 | 773 | 772 | 773 | 12,000 | 773 |
| 1996-04-11 | 760 | 765 | 760 | 765 | 122,000 | 765 |
| 1996-04-10 | 761 | 761 | 760 | 760 | 2,000 | 760 |
| 1996-04-09 | 749 | 760 | 749 | 751 | 7,000 | 751 |
| 1996-04-08 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1996-04-05 | 750 | 765 | 750 | 765 | 10,000 | 765 |
| 1996-04-04 | 750 | 750 | 750 | 750 | 11,000 | 750 |
| 1996-04-03 | 749 | 750 | 749 | 750 | 8,000 | 750 |
| 1996-04-02 | 777 | 777 | 750 | 750 | 2,000 | 750 |
| 1996-04-01 | 777 | 777 | 770 | 770 | 5,000 | 770 |
| 1996-03-28 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 1996-03-27 | 780 | 785 | 770 | 777 | 11,000 | 777 |
| 1996-03-26 | 775 | 785 | 775 | 785 | 5,000 | 785 |
| 1996-03-25 | 721 | 745 | 721 | 745 | 20,000 | 745 |
| 1996-03-22 | 711 | 721 | 711 | 721 | 3,000 | 721 |
| 1996-03-21 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1996-03-19 | 690 | 700 | 690 | 700 | 5,000 | 700 |
| 1996-03-18 | 680 | 685 | 680 | 685 | 3,000 | 685 |
| 1996-03-13 | 693 | 693 | 688 | 688 | 14,000 | 688 |
| 1996-03-08 | 705 | 705 | 685 | 685 | 8,000 | 685 |
| 1996-03-07 | 710 | 710 | 708 | 708 | 13,000 | 708 |
| 1996-03-06 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1996-03-05 | 706 | 710 | 705 | 710 | 13,000 | 710 |
| 1996-03-04 | 715 | 715 | 705 | 705 | 21,000 | 705 |
| 1996-03-01 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 1996-02-29 | 710 | 710 | 705 | 705 | 9,000 | 705 |
| 1996-02-28 | 730 | 730 | 717 | 717 | 11,000 | 717 |
| 1996-02-27 | 725 | 725 | 720 | 720 | 9,000 | 720 |
| 1996-02-26 | 732 | 732 | 715 | 715 | 11,000 | 715 |
| 1996-02-23 | 721 | 730 | 721 | 722 | 13,000 | 722 |
| 1996-02-22 | 739 | 739 | 720 | 720 | 4,000 | 720 |
| 1996-02-21 | 740 | 740 | 739 | 739 | 11,000 | 739 |
| 1996-02-20 | 770 | 770 | 760 | 760 | 13,000 | 760 |
| 1996-02-19 | 785 | 785 | 775 | 775 | 7,000 | 775 |
| 1996-02-16 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1996-02-15 | 782 | 787 | 775 | 780 | 23,000 | 780 |
| 1996-02-14 | 785 | 790 | 785 | 789 | 5,000 | 789 |
| 1996-02-13 | 820 | 820 | 795 | 795 | 29,000 | 795 |
| 1996-02-09 | 833 | 833 | 819 | 829 | 37,000 | 829 |
| 1996-02-07 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1996-02-06 | 840 | 840 | 829 | 829 | 7,000 | 829 |
| 1996-02-05 | 853 | 855 | 842 | 842 | 12,000 | 842 |
| 1996-02-02 | 851 | 852 | 851 | 852 | 3,000 | 852 |
| 1996-02-01 | 855 | 860 | 842 | 850 | 16,000 | 850 |
| 1996-01-30 | 835 | 843 | 831 | 832 | 7,000 | 832 |
| 1996-01-29 | 860 | 860 | 838 | 838 | 5,000 | 838 |
| 1996-01-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1996-01-25 | 874 | 880 | 874 | 880 | 34,000 | 880 |
| 1996-01-24 | 871 | 880 | 871 | 874 | 4,000 | 874 |
| 1996-01-23 | 860 | 870 | 860 | 870 | 9,000 | 870 |
| 1996-01-22 | 879 | 879 | 870 | 870 | 7,000 | 870 |
| 1996-01-19 | 875 | 885 | 851 | 860 | 22,000 | 860 |
| 1996-01-18 | 891 | 899 | 875 | 875 | 48,000 | 875 |
| 1996-01-17 | 890 | 890 | 870 | 870 | 10,000 | 870 |
| 1996-01-16 | 880 | 893 | 870 | 870 | 19,000 | 870 |
| 1996-01-12 | 866 | 870 | 860 | 870 | 22,000 | 870 |
| 1996-01-11 | 866 | 870 | 866 | 866 | 21,000 | 866 |
| 1996-01-10 | 891 | 891 | 886 | 886 | 13,000 | 886 |
| 1996-01-09 | 900 | 900 | 881 | 900 | 40,000 | 900 |
| 1996-01-08 | 940 | 940 | 890 | 890 | 27,000 | 890 |
| 1996-01-05 | 940 | 940 | 930 | 930 | 23,000 | 930 |
| 1996-01-04 | 915 | 915 | 910 | 915 | 4,000 | 915 |
分割・併合履歴 ： [1988-05-27]1株→1.05株