日本フイルコン(5942)の株価時系列情報
日本フイルコン(5942)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 332 | 332 | 332 | 332 | 1,000 |
| 1983/12/27 | 333 | 333 | 333 | 333 | 3,000 |
| 1983/12/26 | 335 | 335 | 335 | 335 | 1,000 |
| 1983/12/24 | 325 | 330 | 325 | 330 | 55,000 |
| 1983/12/22 | 334 | 334 | 333 | 333 | 3,000 |
| 1983/12/20 | 333 | 333 | 333 | 333 | 2,000 |
| 1983/12/15 | 328 | 328 | 328 | 328 | 1,000 |
| 1983/12/14 | 329 | 329 | 329 | 329 | 1,000 |
| 1983/12/13 | 333 | 334 | 330 | 334 | 7,000 |
| 1983/12/12 | 331 | 334 | 331 | 334 | 4,000 |
| 1983/12/09 | 334 | 334 | 325 | 334 | 14,000 |
| 1983/12/08 | 335 | 335 | 330 | 334 | 17,000 |
| 1983/12/07 | 330 | 331 | 330 | 330 | 8,000 |
| 1983/12/06 | 330 | 330 | 330 | 330 | 4,000 |
| 1983/12/02 | 316 | 316 | 316 | 316 | 5,000 |
| 1983/12/01 | 316 | 316 | 316 | 316 | 3,000 |
| 1983/11/30 | 316 | 316 | 316 | 316 | 2,000 |
| 1983/11/25 | 330 | 330 | 330 | 330 | 2,000 |
| 1983/11/24 | 334 | 335 | 331 | 331 | 5,000 |
| 1983/11/21 | 340 | 340 | 339 | 339 | 8,000 |
| 1983/11/19 | 340 | 345 | 340 | 345 | 8,000 |
| 1983/11/18 | 325 | 336 | 325 | 336 | 57,000 |
| 1983/11/17 | 320 | 325 | 320 | 325 | 8,000 |
| 1983/11/16 | 316 | 316 | 316 | 316 | 2,000 |
| 1983/11/11 | 320 | 320 | 320 | 320 | 9,000 |
| 1983/11/10 | 316 | 317 | 316 | 317 | 31,000 |
| 1983/11/08 | 316 | 316 | 316 | 316 | 7,000 |
| 1983/11/07 | 316 | 316 | 316 | 316 | 3,000 |
| 1983/11/05 | 316 | 316 | 316 | 316 | 1,000 |
| 1983/11/04 | 316 | 316 | 316 | 316 | 5,000 |
| 1983/11/02 | 321 | 321 | 321 | 321 | 1,000 |
| 1983/10/31 | 317 | 317 | 316 | 316 | 44,000 |
| 1983/10/28 | 316 | 316 | 316 | 316 | 1,000 |
| 1983/10/27 | 316 | 316 | 316 | 316 | 20,000 |
| 1983/10/26 | 316 | 316 | 316 | 316 | 1,000 |
| 1983/10/22 | 316 | 316 | 316 | 316 | 2,000 |
| 1983/10/21 | 316 | 316 | 316 | 316 | 3,000 |
| 1983/10/20 | 318 | 319 | 316 | 317 | 33,000 |
| 1983/10/07 | 316 | 316 | 316 | 316 | 5,000 |
| 1983/10/06 | 316 | 316 | 316 | 316 | 3,000 |
| 1983/10/05 | 328 | 328 | 328 | 328 | 7,000 |
| 1983/09/19 | 330 | 330 | 329 | 330 | 6,000 |
| 1983/09/17 | 330 | 330 | 330 | 330 | 1,000 |
| 1983/09/16 | 330 | 330 | 330 | 330 | 1,000 |
| 1983/09/14 | 319 | 319 | 317 | 318 | 6,000 |
| 1983/09/13 | 316 | 316 | 316 | 316 | 22,000 |
| 1983/09/12 | 316 | 316 | 316 | 316 | 11,000 |
| 1983/09/07 | 316 | 316 | 316 | 316 | 6,000 |
| 1983/09/05 | 315 | 315 | 315 | 315 | 40,000 |
| 1983/09/01 | 315 | 315 | 315 | 315 | 13,000 |
| 1983/08/31 | 315 | 315 | 315 | 315 | 5,000 |
| 1983/08/29 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/08/26 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/08/25 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/08/24 | 311 | 315 | 311 | 315 | 20,000 |
| 1983/08/23 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/08/22 | 310 | 310 | 310 | 310 | 4,000 |
| 1983/08/20 | 310 | 310 | 310 | 310 | 7,000 |
| 1983/08/19 | 314 | 314 | 310 | 310 | 10,000 |
| 1983/08/15 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/08/08 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/08/04 | 310 | 315 | 310 | 310 | 7,000 |
| 1983/08/03 | 313 | 320 | 313 | 315 | 7,000 |
| 1983/08/02 | 318 | 318 | 318 | 318 | 1,000 |
| 1983/08/01 | 320 | 320 | 320 | 320 | 12,000 |
| 1983/07/30 | 310 | 320 | 310 | 320 | 7,000 |
| 1983/07/29 | 311 | 311 | 310 | 310 | 14,000 |
| 1983/07/28 | 317 | 317 | 311 | 311 | 11,000 |
| 1983/07/27 | 315 | 317 | 315 | 317 | 6,000 |
| 1983/07/26 | 310 | 320 | 310 | 320 | 18,000 |
| 1983/07/25 | 310 | 320 | 310 | 320 | 23,000 |
| 1983/07/22 | 272 | 273 | 272 | 273 | 2,000 |
| 1983/07/21 | 272 | 272 | 271 | 271 | 2,000 |
| 1983/07/20 | 269 | 269 | 269 | 269 | 6,000 |
| 1983/07/12 | 299 | 299 | 299 | 299 | 2,000 |
| 1983/07/11 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/07/01 | 300 | 300 | 299 | 299 | 4,000 |
| 1983/06/30 | 300 | 300 | 295 | 300 | 9,000 |
| 1983/06/29 | 300 | 300 | 300 | 300 | 4,000 |
| 1983/06/28 | 305 | 305 | 303 | 303 | 4,000 |
| 1983/06/27 | 310 | 310 | 300 | 300 | 4,000 |
| 1983/06/25 | 300 | 300 | 300 | 300 | 14,000 |
| 1983/06/21 | 272 | 274 | 272 | 274 | 4,000 |
| 1983/06/20 | 271 | 271 | 271 | 271 | 3,000 |
| 1983/06/17 | 280 | 280 | 270 | 270 | 19,000 |
| 1983/06/16 | 286 | 286 | 279 | 279 | 8,000 |
| 1983/06/15 | 290 | 290 | 289 | 289 | 8,000 |
| 1983/06/14 | 293 | 294 | 290 | 290 | 19,000 |
| 1983/06/13 | 291 | 292 | 291 | 292 | 5,000 |
| 1983/06/11 | 299 | 299 | 287 | 290 | 9,000 |
| 1983/06/10 | 320 | 320 | 301 | 301 | 21,000 |
| 1983/06/09 | 320 | 320 | 310 | 320 | 28,000 |
| 1983/06/08 | 343 | 344 | 311 | 318 | 107,000 |
| 1983/06/06 | 302 | 312 | 302 | 305 | 73,000 |
| 1983/06/04 | 300 | 300 | 287 | 287 | 23,000 |
| 1983/06/03 | 265 | 265 | 265 | 265 | 9,000 |
| 1983/06/02 | 255 | 260 | 255 | 260 | 2,000 |
| 1983/06/01 | 251 | 251 | 251 | 251 | 1,000 |
| 1983/05/31 | 245 | 245 | 245 | 245 | 2,000 |
| 1983/05/30 | 241 | 242 | 241 | 242 | 3,000 |
| 1983/05/23 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/05/20 | 232 | 232 | 230 | 230 | 10,000 |
| 1983/05/19 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/05/18 | 230 | 230 | 228 | 230 | 13,000 |
| 1983/05/17 | 230 | 230 | 230 | 230 | 10,000 |
| 1983/05/16 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/05/14 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/05/13 | 220 | 230 | 220 | 230 | 7,000 |
| 1983/05/04 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/04/23 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/04/20 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/04/19 | 223 | 223 | 223 | 223 | 4,000 |
| 1983/04/13 | 222 | 222 | 222 | 222 | 3,000 |
| 1983/04/12 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/04/11 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/04/08 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/04/06 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/04/05 | 226 | 226 | 222 | 222 | 6,000 |
| 1983/04/04 | 221 | 221 | 221 | 221 | 5,000 |
| 1983/03/29 | 236 | 236 | 236 | 236 | 6,000 |
| 1983/03/25 | 239 | 239 | 239 | 239 | 1,000 |
| 1983/03/18 | 240 | 240 | 240 | 240 | 41,000 |
| 1983/03/14 | 244 | 244 | 240 | 240 | 2,000 |
| 1983/03/12 | 240 | 240 | 240 | 240 | 10,000 |
| 1983/03/05 | 205 | 205 | 205 | 205 | 1,000 |
| 1983/03/04 | 201 | 201 | 201 | 201 | 127,000 |
| 1983/03/03 | 201 | 201 | 201 | 201 | 3,000 |
| 1983/02/28 | 208 | 208 | 208 | 208 | 4,000 |
| 1983/02/25 | 208 | 208 | 208 | 208 | 1,000 |
| 1983/02/24 | 207 | 207 | 207 | 207 | 5,000 |
| 1983/02/21 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/02/12 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/02/10 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/02/09 | 203 | 203 | 202 | 202 | 4,000 |
| 1983/02/07 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/02/04 | 202 | 202 | 202 | 202 | 3,000 |
| 1983/01/29 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/01/25 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/01/22 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/01/21 | 201 | 201 | 197 | 197 | 2,000 |
| 1983/01/20 | 201 | 201 | 201 | 201 | 5,000 |
| 1983/01/12 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/01/04 | 217 | 217 | 217 | 217 | 3,000 |