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 |
|---|---|---|---|---|---|
| 1985/12/28 | 434 | 434 | 434 | 434 | 4,000 |
| 1985/12/24 | 444 | 444 | 444 | 444 | 1,000 |
| 1985/12/23 | 446 | 446 | 445 | 445 | 7,000 |
| 1985/12/21 | 444 | 444 | 444 | 444 | 5,000 |
| 1985/12/12 | 445 | 445 | 445 | 445 | 1,000 |
| 1985/12/10 | 435 | 445 | 435 | 445 | 2,000 |
| 1985/12/05 | 420 | 425 | 420 | 425 | 14,000 |
| 1985/12/04 | 420 | 420 | 420 | 420 | 4,000 |
| 1985/12/02 | 391 | 391 | 390 | 390 | 8,000 |
| 1985/11/25 | 388 | 388 | 388 | 388 | 1,000 |
| 1985/11/21 | 388 | 388 | 388 | 388 | 2,000 |
| 1985/11/19 | 390 | 390 | 390 | 390 | 1,000 |
| 1985/11/18 | 391 | 391 | 391 | 391 | 3,000 |
| 1985/11/14 | 391 | 391 | 391 | 391 | 5,000 |
| 1985/11/08 | 401 | 401 | 390 | 390 | 7,000 |
| 1985/11/01 | 410 | 410 | 410 | 410 | 1,000 |
| 1985/10/31 | 425 | 425 | 425 | 425 | 2,000 |
| 1985/10/23 | 410 | 410 | 410 | 410 | 7,000 |
| 1985/10/22 | 410 | 410 | 410 | 410 | 1,000 |
| 1985/10/21 | 400 | 400 | 400 | 400 | 11,000 |
| 1985/10/18 | 390 | 390 | 390 | 390 | 1,000 |
| 1985/10/17 | 390 | 390 | 390 | 390 | 1,000 |
| 1985/10/15 | 400 | 400 | 400 | 400 | 1,000 |
| 1985/10/14 | 415 | 415 | 400 | 400 | 5,000 |
| 1985/10/04 | 415 | 415 | 415 | 415 | 2,000 |
| 1985/09/30 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/09/25 | 425 | 429 | 425 | 429 | 8,000 |
| 1985/09/13 | 430 | 430 | 430 | 430 | 5,000 |
| 1985/09/10 | 430 | 430 | 425 | 425 | 10,000 |
| 1985/09/06 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/09/05 | 425 | 425 | 425 | 425 | 32,000 |
| 1985/08/26 | 425 | 425 | 425 | 425 | 2,000 |
| 1985/08/23 | 425 | 425 | 425 | 425 | 2,000 |
| 1985/08/13 | 420 | 425 | 420 | 425 | 5,000 |
| 1985/08/12 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/08/08 | 426 | 426 | 426 | 426 | 2,000 |
| 1985/08/05 | 425 | 425 | 425 | 425 | 2,000 |
| 1985/08/03 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/08/02 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/07/30 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/07/29 | 430 | 430 | 430 | 430 | 2,000 |
| 1985/07/26 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/07/24 | 435 | 435 | 430 | 430 | 6,000 |
| 1985/07/23 | 446 | 446 | 440 | 440 | 5,000 |
| 1985/07/19 | 441 | 441 | 441 | 441 | 2,000 |
| 1985/07/12 | 460 | 460 | 460 | 460 | 2,000 |
| 1985/07/08 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/07/05 | 461 | 461 | 460 | 460 | 3,000 |
| 1985/07/04 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/06/27 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/06/26 | 470 | 470 | 470 | 470 | 2,000 |
| 1985/06/21 | 485 | 485 | 485 | 485 | 1,000 |
| 1985/06/14 | 500 | 500 | 495 | 495 | 2,000 |
| 1985/06/13 | 490 | 495 | 490 | 495 | 5,000 |
| 1985/06/11 | 480 | 480 | 480 | 480 | 2,000 |
| 1985/06/10 | 480 | 480 | 479 | 479 | 2,000 |
| 1985/06/07 | 480 | 480 | 480 | 480 | 1,000 |
| 1985/06/05 | 489 | 489 | 489 | 489 | 1,000 |
| 1985/06/03 | 490 | 490 | 490 | 490 | 18,000 |
| 1985/05/29 | 475 | 475 | 475 | 475 | 2,000 |
| 1985/05/25 | 479 | 479 | 479 | 479 | 2,000 |
| 1985/05/23 | 475 | 475 | 475 | 475 | 2,000 |
| 1985/05/14 | 479 | 480 | 479 | 480 | 2,000 |
| 1985/05/13 | 480 | 480 | 480 | 480 | 2,000 |
| 1985/05/10 | 480 | 480 | 480 | 480 | 1,000 |
| 1985/05/08 | 500 | 500 | 500 | 500 | 5,000 |
| 1985/05/04 | 480 | 480 | 480 | 480 | 1,000 |
| 1985/04/27 | 480 | 480 | 480 | 480 | 5,000 |
| 1985/04/26 | 480 | 480 | 480 | 480 | 3,000 |
| 1985/04/19 | 475 | 480 | 475 | 480 | 9,000 |
| 1985/04/16 | 468 | 468 | 468 | 468 | 1,000 |
| 1985/04/15 | 479 | 479 | 479 | 479 | 2,000 |
| 1985/04/11 | 480 | 480 | 480 | 480 | 2,000 |
| 1985/04/10 | 490 | 490 | 485 | 485 | 2,000 |
| 1985/04/09 | 490 | 490 | 490 | 490 | 2,000 |
| 1985/04/06 | 491 | 491 | 491 | 491 | 1,000 |
| 1985/04/05 | 492 | 492 | 491 | 491 | 4,000 |
| 1985/04/04 | 495 | 495 | 492 | 492 | 3,000 |
| 1985/04/03 | 500 | 500 | 500 | 500 | 1,000 |
| 1985/04/02 | 490 | 490 | 490 | 490 | 3,000 |
| 1985/03/26 | 490 | 490 | 490 | 490 | 4,000 |
| 1985/03/22 | 490 | 490 | 490 | 490 | 1,000 |
| 1985/03/20 | 490 | 490 | 490 | 490 | 18,000 |
| 1985/03/19 | 497 | 497 | 497 | 497 | 1,000 |
| 1985/03/18 | 498 | 498 | 498 | 498 | 1,000 |
| 1985/03/16 | 498 | 498 | 498 | 498 | 1,000 |
| 1985/03/14 | 500 | 500 | 500 | 500 | 35,000 |
| 1985/03/13 | 501 | 501 | 501 | 501 | 3,000 |
| 1985/03/08 | 535 | 535 | 535 | 535 | 1,000 |
| 1985/03/07 | 535 | 535 | 535 | 535 | 4,000 |
| 1985/03/05 | 490 | 500 | 490 | 500 | 98,000 |
| 1985/02/27 | 488 | 488 | 482 | 482 | 3,000 |
| 1985/02/26 | 500 | 500 | 488 | 488 | 6,000 |
| 1985/02/25 | 500 | 500 | 500 | 500 | 2,000 |
| 1985/02/23 | 500 | 500 | 500 | 500 | 1,000 |
| 1985/02/21 | 500 | 500 | 500 | 500 | 10,000 |
| 1985/02/16 | 500 | 501 | 500 | 501 | 2,000 |
| 1985/02/15 | 493 | 493 | 493 | 493 | 6,000 |
| 1985/02/14 | 520 | 520 | 488 | 488 | 5,000 |
| 1985/02/08 | 530 | 550 | 530 | 550 | 5,000 |
| 1985/02/06 | 495 | 495 | 492 | 492 | 6,000 |
| 1985/02/05 | 494 | 494 | 494 | 494 | 4,000 |
| 1985/02/04 | 493 | 493 | 492 | 492 | 7,000 |
| 1985/02/02 | 492 | 492 | 492 | 492 | 2,000 |
| 1985/02/01 | 500 | 500 | 491 | 491 | 6,000 |
| 1985/01/31 | 500 | 509 | 499 | 509 | 8,000 |
| 1985/01/30 | 520 | 520 | 510 | 510 | 4,000 |
| 1985/01/28 | 520 | 520 | 520 | 520 | 1,000 |
| 1985/01/26 | 539 | 539 | 539 | 539 | 1,000 |
| 1985/01/25 | 539 | 539 | 539 | 539 | 3,000 |
| 1985/01/24 | 540 | 540 | 540 | 540 | 3,000 |
| 1985/01/23 | 540 | 540 | 540 | 540 | 1,000 |
| 1985/01/22 | 551 | 551 | 540 | 540 | 2,000 |
| 1985/01/21 | 541 | 541 | 541 | 541 | 3,000 |
| 1985/01/17 | 501 | 501 | 501 | 501 | 15,000 |
| 1985/01/10 | 600 | 600 | 591 | 591 | 7,000 |
| 1985/01/09 | 590 | 591 | 590 | 591 | 30,000 |
| 1985/01/05 | 499 | 500 | 499 | 500 | 17,000 |
| 1985/01/04 | 500 | 500 | 499 | 499 | 6,000 |