5942 日本フイルコン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1997-12-24 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1997-12-22 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1997-12-19 | 485 | 486 | 485 | 485 | 14,000 | 485 |
| 1997-12-18 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1997-12-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-12-15 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1997-12-12 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1997-12-10 | 500 | 500 | 495 | 495 | 10,000 | 495 |
| 1997-12-09 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1997-12-04 | 565 | 565 | 565 | 565 | 10,000 | 565 |
| 1997-12-03 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 1997-11-28 | 567 | 567 | 567 | 567 | 14,000 | 567 |
| 1997-11-27 | 567 | 567 | 567 | 567 | 11,000 | 567 |
| 1997-11-21 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1997-11-20 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 1997-11-19 | 558 | 570 | 558 | 570 | 10,000 | 570 |
| 1997-11-18 | 578 | 578 | 578 | 578 | 10,000 | 578 |
| 1997-11-14 | 579 | 579 | 579 | 579 | 4,000 | 579 |
| 1997-11-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-11-07 | 598 | 598 | 598 | 598 | 4,000 | 598 |
| 1997-11-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-10-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-10-30 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1997-10-24 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1997-10-17 | 580 | 600 | 580 | 600 | 4,000 | 600 |
| 1997-10-16 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1997-10-15 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-10-09 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-10-01 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 1997-09-30 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1997-09-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-09-26 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1997-09-25 | 636 | 636 | 636 | 636 | 9,000 | 636 |
| 1997-09-24 | 636 | 636 | 636 | 636 | 2,000 | 636 |
| 1997-09-22 | 649 | 649 | 640 | 640 | 6,000 | 640 |
| 1997-09-18 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1997-09-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-09-05 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1997-09-04 | 651 | 651 | 651 | 651 | 6,000 | 651 |
| 1997-09-03 | 645 | 651 | 645 | 651 | 4,000 | 651 |
| 1997-09-02 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1997-09-01 | 645 | 650 | 645 | 650 | 11,000 | 650 |
| 1997-08-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-08-25 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1997-08-21 | 650 | 650 | 640 | 640 | 6,000 | 640 |
| 1997-08-15 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 1997-08-13 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1997-08-12 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-08-11 | 640 | 648 | 640 | 648 | 3,000 | 648 |
| 1997-08-07 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1997-08-01 | 635 | 650 | 635 | 650 | 4,000 | 650 |
| 1997-07-31 | 635 | 650 | 635 | 650 | 3,000 | 650 |
| 1997-07-30 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1997-07-29 | 655 | 655 | 655 | 655 | 5,000 | 655 |
| 1997-07-25 | 639 | 655 | 639 | 655 | 6,000 | 655 |
| 1997-07-24 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1997-07-23 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-07-22 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-07-14 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1997-07-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-07-08 | 651 | 670 | 651 | 651 | 4,000 | 651 |
| 1997-07-04 | 631 | 631 | 631 | 631 | 5,000 | 631 |
| 1997-07-02 | 628 | 628 | 628 | 628 | 10,000 | 628 |
| 1997-07-01 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 1997-06-30 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1997-06-25 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 1997-06-24 | 616 | 616 | 616 | 616 | 3,000 | 616 |
| 1997-06-23 | 626 | 626 | 626 | 626 | 5,000 | 626 |
| 1997-06-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-06-12 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1997-06-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-06-10 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1997-06-06 | 655 | 655 | 655 | 655 | 5,000 | 655 |
| 1997-06-05 | 670 | 670 | 649 | 649 | 37,000 | 649 |
| 1997-06-04 | 690 | 690 | 680 | 680 | 4,000 | 680 |
| 1997-06-03 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1997-06-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-05-30 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1997-05-29 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-05-26 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 1997-05-23 | 543 | 543 | 542 | 542 | 3,000 | 542 |
| 1997-05-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-05-21 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1997-05-16 | 531 | 535 | 531 | 535 | 2,000 | 535 |
| 1997-05-15 | 519 | 519 | 519 | 519 | 4,000 | 519 |
| 1997-05-07 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1997-05-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-04-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-04-25 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1997-04-24 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 1997-04-17 | 496 | 496 | 496 | 496 | 3,000 | 496 |
| 1997-04-15 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1997-04-11 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1997-04-08 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1997-04-03 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1997-03-27 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1997-03-25 | 585 | 585 | 585 | 585 | 8,000 | 585 |
| 1997-03-21 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1997-03-19 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1997-03-17 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-03-14 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1997-03-13 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-03-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-03-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-03-03 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-02-28 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-02-27 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1997-02-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-02-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-02-21 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1997-02-20 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1997-02-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-02-14 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-02-03 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1997-01-28 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1997-01-24 | 585 | 590 | 585 | 590 | 5,000 | 590 |
| 1997-01-22 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 1997-01-20 | 587 | 587 | 586 | 586 | 3,000 | 586 |
| 1997-01-17 | 570 | 580 | 565 | 565 | 7,000 | 565 |
| 1997-01-16 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-01-14 | 570 | 570 | 565 | 570 | 6,000 | 570 |
| 1997-01-13 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 1997-01-10 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 1997-01-09 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1997-01-08 | 600 | 600 | 590 | 590 | 9,000 | 590 |
| 1997-01-07 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-01-06 | 598 | 598 | 598 | 598 | 2,000 | 598 |
分割・併合履歴 ： [1988-05-27]1株→1.05株