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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1990/12/26 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1990/12/25 | 1,400 | 1,410 | 1,400 | 1,410 | 8,000 |
| 1990/12/21 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1990/12/20 | 1,410 | 1,420 | 1,410 | 1,420 | 5,000 |
| 1990/12/19 | 1,440 | 1,440 | 1,420 | 1,420 | 40,000 |
| 1990/12/18 | 1,430 | 1,440 | 1,430 | 1,440 | 18,000 |
| 1990/12/14 | 1,460 | 1,460 | 1,450 | 1,450 | 7,000 |
| 1990/12/13 | 1,460 | 1,470 | 1,460 | 1,460 | 35,000 |
| 1990/12/12 | 1,470 | 1,470 | 1,460 | 1,460 | 8,000 |
| 1990/12/10 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1990/12/06 | 1,480 | 1,480 | 1,480 | 1,480 | 25,000 |
| 1990/12/05 | 1,470 | 1,470 | 1,450 | 1,460 | 11,000 |
| 1990/12/04 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1990/12/03 | 1,470 | 1,500 | 1,470 | 1,500 | 8,000 |
| 1990/11/30 | 1,480 | 1,480 | 1,460 | 1,460 | 10,000 |
| 1990/11/29 | 1,470 | 1,480 | 1,470 | 1,470 | 5,000 |
| 1990/11/28 | 1,480 | 1,500 | 1,470 | 1,470 | 47,000 |
| 1990/11/27 | 1,480 | 1,510 | 1,480 | 1,490 | 53,000 |
| 1990/11/26 | 1,470 | 1,520 | 1,470 | 1,500 | 44,000 |
| 1990/11/22 | 1,460 | 1,470 | 1,460 | 1,470 | 13,000 |
| 1990/11/21 | 1,480 | 1,480 | 1,460 | 1,480 | 35,000 |
| 1990/11/20 | 1,480 | 1,490 | 1,480 | 1,480 | 24,000 |
| 1990/11/19 | 1,480 | 1,500 | 1,470 | 1,480 | 52,000 |
| 1990/11/16 | 1,450 | 1,480 | 1,450 | 1,480 | 14,000 |
| 1990/11/15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1990/11/09 | 1,430 | 1,490 | 1,430 | 1,440 | 30,000 |
| 1990/11/08 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1990/11/07 | 1,460 | 1,460 | 1,440 | 1,440 | 19,000 |
| 1990/11/06 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1990/11/05 | 1,420 | 1,420 | 1,420 | 1,420 | 15,000 |
| 1990/11/02 | 1,420 | 1,430 | 1,400 | 1,400 | 6,000 |
| 1990/11/01 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 1990/10/31 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 |
| 1990/10/30 | 1,450 | 1,450 | 1,430 | 1,430 | 33,000 |
| 1990/10/29 | 1,470 | 1,480 | 1,450 | 1,450 | 16,000 |
| 1990/10/24 | 1,460 | 1,460 | 1,450 | 1,460 | 8,000 |
| 1990/10/23 | 1,460 | 1,470 | 1,450 | 1,450 | 43,000 |
| 1990/10/22 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 |
| 1990/10/19 | 1,440 | 1,440 | 1,440 | 1,440 | 17,000 |
| 1990/10/18 | 1,440 | 1,440 | 1,440 | 1,440 | 17,000 |
| 1990/10/17 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 |
| 1990/10/16 | 1,450 | 1,450 | 1,440 | 1,440 | 22,000 |
| 1990/10/15 | 1,460 | 1,500 | 1,450 | 1,450 | 5,000 |
| 1990/10/12 | 1,420 | 1,460 | 1,420 | 1,460 | 11,000 |
| 1990/10/11 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 |
| 1990/10/09 | 1,440 | 1,450 | 1,430 | 1,450 | 20,000 |
| 1990/10/08 | 1,420 | 1,460 | 1,420 | 1,460 | 22,000 |
| 1990/10/05 | 1,370 | 1,420 | 1,370 | 1,420 | 4,000 |
| 1990/10/04 | 1,370 | 1,410 | 1,370 | 1,410 | 29,000 |
| 1990/10/03 | 1,390 | 1,400 | 1,380 | 1,380 | 3,000 |
| 1990/10/02 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 |
| 1990/10/01 | 1,380 | 1,400 | 1,350 | 1,400 | 43,000 |
| 1990/09/28 | 1,450 | 1,450 | 1,400 | 1,400 | 22,000 |
| 1990/09/27 | 1,450 | 1,460 | 1,450 | 1,460 | 11,000 |
| 1990/09/26 | 1,480 | 1,500 | 1,480 | 1,500 | 5,000 |
| 1990/09/25 | 1,480 | 1,500 | 1,480 | 1,500 | 27,000 |
| 1990/09/21 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 |
| 1990/09/20 | 1,500 | 1,500 | 1,500 | 1,500 | 17,000 |
| 1990/09/19 | 1,460 | 1,500 | 1,460 | 1,500 | 7,000 |
| 1990/09/18 | 1,510 | 1,510 | 1,460 | 1,500 | 20,000 |
| 1990/09/17 | 1,530 | 1,550 | 1,510 | 1,510 | 25,000 |
| 1990/09/14 | 1,550 | 1,550 | 1,500 | 1,550 | 25,000 |
| 1990/09/13 | 1,560 | 1,570 | 1,530 | 1,570 | 94,000 |
| 1990/09/12 | 1,530 | 1,560 | 1,530 | 1,540 | 73,000 |
| 1990/09/11 | 1,530 | 1,560 | 1,530 | 1,560 | 6,000 |
| 1990/09/10 | 1,520 | 1,540 | 1,500 | 1,500 | 20,000 |
| 1990/09/07 | 1,500 | 1,520 | 1,500 | 1,520 | 51,000 |
| 1990/09/06 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1990/09/05 | 1,500 | 1,500 | 1,450 | 1,460 | 4,000 |
| 1990/09/04 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1990/09/03 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 |
| 1990/08/31 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1990/08/30 | 1,500 | 1,600 | 1,500 | 1,550 | 10,000 |
| 1990/08/29 | 1,500 | 1,530 | 1,500 | 1,530 | 7,000 |
| 1990/08/28 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 |
| 1990/08/27 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1990/08/24 | 1,430 | 1,440 | 1,410 | 1,410 | 28,000 |
| 1990/08/23 | 1,500 | 1,500 | 1,430 | 1,430 | 26,000 |
| 1990/08/22 | 1,430 | 1,500 | 1,430 | 1,500 | 20,000 |
| 1990/08/21 | 1,470 | 1,480 | 1,450 | 1,450 | 15,000 |
| 1990/08/16 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1990/08/15 | 1,510 | 1,510 | 1,450 | 1,450 | 5,000 |
| 1990/08/14 | 1,480 | 1,520 | 1,480 | 1,520 | 14,000 |
| 1990/08/13 | 1,530 | 1,530 | 1,480 | 1,480 | 27,000 |
| 1990/08/10 | 1,550 | 1,550 | 1,530 | 1,530 | 41,000 |
| 1990/08/09 | 1,540 | 1,570 | 1,540 | 1,540 | 22,000 |
| 1990/08/08 | 1,540 | 1,540 | 1,490 | 1,530 | 32,000 |
| 1990/08/07 | 1,570 | 1,570 | 1,510 | 1,540 | 11,000 |
| 1990/08/06 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 |
| 1990/08/03 | 1,630 | 1,630 | 1,630 | 1,630 | 15,000 |
| 1990/08/02 | 1,650 | 1,670 | 1,600 | 1,600 | 42,000 |
| 1990/08/01 | 1,620 | 1,660 | 1,620 | 1,640 | 25,000 |
| 1990/07/31 | 1,670 | 1,670 | 1,600 | 1,600 | 31,000 |
| 1990/07/30 | 1,660 | 1,680 | 1,650 | 1,650 | 71,000 |
| 1990/07/27 | 1,620 | 1,690 | 1,620 | 1,630 | 128,000 |
| 1990/07/26 | 1,700 | 1,710 | 1,650 | 1,650 | 65,000 |
| 1990/07/25 | 1,650 | 1,680 | 1,650 | 1,670 | 30,000 |
| 1990/07/24 | 1,660 | 1,680 | 1,650 | 1,670 | 42,000 |
| 1990/07/23 | 1,700 | 1,700 | 1,650 | 1,650 | 53,000 |
| 1990/07/20 | 1,680 | 1,710 | 1,680 | 1,700 | 284,000 |
| 1990/07/19 | 1,700 | 1,750 | 1,680 | 1,680 | 362,000 |
| 1990/07/18 | 1,640 | 1,730 | 1,620 | 1,710 | 394,000 |
| 1990/07/17 | 1,590 | 1,660 | 1,590 | 1,630 | 84,000 |
| 1990/07/16 | 1,590 | 1,600 | 1,580 | 1,600 | 17,000 |
| 1990/07/13 | 1,580 | 1,590 | 1,580 | 1,580 | 14,000 |
| 1990/07/12 | 1,580 | 1,590 | 1,580 | 1,590 | 9,000 |
| 1990/07/11 | 1,570 | 1,590 | 1,570 | 1,590 | 41,000 |
| 1990/07/10 | 1,590 | 1,600 | 1,590 | 1,590 | 20,000 |
| 1990/07/09 | 1,590 | 1,590 | 1,560 | 1,590 | 25,000 |
| 1990/07/06 | 1,580 | 1,580 | 1,560 | 1,580 | 9,000 |
| 1990/07/05 | 1,590 | 1,590 | 1,580 | 1,580 | 9,000 |
| 1990/07/04 | 1,610 | 1,610 | 1,580 | 1,590 | 42,000 |
| 1990/07/03 | 1,600 | 1,600 | 1,600 | 1,600 | 30,000 |
| 1990/07/02 | 1,590 | 1,600 | 1,590 | 1,600 | 18,000 |
| 1990/06/29 | 1,610 | 1,620 | 1,600 | 1,610 | 77,000 |
| 1990/06/28 | 1,600 | 1,620 | 1,600 | 1,610 | 40,000 |
| 1990/06/27 | 1,600 | 1,600 | 1,560 | 1,590 | 64,000 |
| 1990/06/26 | 1,590 | 1,610 | 1,590 | 1,610 | 50,000 |
| 1990/06/25 | 1,610 | 1,610 | 1,590 | 1,600 | 40,000 |
| 1990/06/22 | 1,610 | 1,620 | 1,590 | 1,620 | 58,000 |
| 1990/06/21 | 1,600 | 1,640 | 1,600 | 1,600 | 68,000 |
| 1990/06/20 | 1,620 | 1,630 | 1,610 | 1,630 | 47,000 |
| 1990/06/19 | 1,590 | 1,650 | 1,560 | 1,640 | 161,000 |
| 1990/06/18 | 1,600 | 1,600 | 1,570 | 1,570 | 63,000 |
| 1990/06/15 | 1,590 | 1,600 | 1,560 | 1,580 | 74,000 |
| 1990/06/14 | 1,500 | 1,600 | 1,500 | 1,600 | 131,000 |
| 1990/06/13 | 1,500 | 1,530 | 1,500 | 1,530 | 62,000 |
| 1990/06/12 | 1,490 | 1,530 | 1,490 | 1,500 | 109,000 |
| 1990/06/11 | 1,500 | 1,510 | 1,500 | 1,510 | 40,000 |
| 1990/06/08 | 1,490 | 1,500 | 1,480 | 1,480 | 43,000 |
| 1990/06/07 | 1,460 | 1,500 | 1,460 | 1,470 | 77,000 |
| 1990/06/06 | 1,410 | 1,440 | 1,410 | 1,440 | 36,000 |
| 1990/06/05 | 1,390 | 1,400 | 1,380 | 1,390 | 12,000 |
| 1990/06/04 | 1,330 | 1,400 | 1,330 | 1,380 | 108,000 |
| 1990/06/01 | 1,310 | 1,340 | 1,310 | 1,340 | 12,000 |
| 1990/05/31 | 1,320 | 1,320 | 1,310 | 1,310 | 23,000 |
| 1990/05/30 | 1,320 | 1,320 | 1,310 | 1,310 | 24,000 |
| 1990/05/29 | 1,320 | 1,330 | 1,310 | 1,310 | 21,000 |
| 1990/05/28 | 1,310 | 1,360 | 1,310 | 1,340 | 28,000 |
| 1990/05/25 | 1,280 | 1,320 | 1,280 | 1,320 | 15,000 |
| 1990/05/24 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 |
| 1990/05/23 | 1,260 | 1,300 | 1,250 | 1,300 | 14,000 |
| 1990/05/22 | 1,220 | 1,250 | 1,200 | 1,240 | 29,000 |
| 1990/05/21 | 1,220 | 1,220 | 1,220 | 1,220 | 15,000 |
| 1990/05/18 | 1,210 | 1,210 | 1,200 | 1,210 | 24,000 |
| 1990/05/17 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 |
| 1990/05/16 | 1,200 | 1,230 | 1,190 | 1,230 | 12,000 |
| 1990/05/15 | 1,200 | 1,210 | 1,190 | 1,190 | 9,000 |
| 1990/05/14 | 1,200 | 1,210 | 1,200 | 1,210 | 66,000 |
| 1990/05/11 | 1,210 | 1,210 | 1,200 | 1,210 | 8,000 |
| 1990/05/10 | 1,170 | 1,210 | 1,170 | 1,170 | 13,000 |
| 1990/05/09 | 1,220 | 1,220 | 1,210 | 1,210 | 23,000 |
| 1990/05/08 | 1,220 | 1,220 | 1,220 | 1,220 | 15,000 |
| 1990/05/07 | 1,170 | 1,200 | 1,170 | 1,200 | 14,000 |
| 1990/05/02 | 1,170 | 1,170 | 1,170 | 1,170 | 15,000 |
| 1990/05/01 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1990/04/27 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1990/04/26 | 1,110 | 1,110 | 1,100 | 1,110 | 7,000 |
| 1990/04/25 | 1,060 | 1,110 | 1,060 | 1,110 | 11,000 |
| 1990/04/24 | 1,110 | 1,110 | 1,060 | 1,060 | 7,000 |
| 1990/04/23 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 |
| 1990/04/20 | 1,120 | 1,120 | 1,110 | 1,120 | 10,000 |
| 1990/04/16 | 1,140 | 1,140 | 1,130 | 1,140 | 12,000 |
| 1990/04/13 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 |
| 1990/04/12 | 1,150 | 1,160 | 1,140 | 1,140 | 8,000 |
| 1990/04/11 | 1,160 | 1,160 | 1,140 | 1,150 | 12,000 |
| 1990/04/10 | 1,180 | 1,180 | 1,120 | 1,160 | 24,000 |
| 1990/04/09 | 1,180 | 1,200 | 1,160 | 1,160 | 44,000 |
| 1990/04/06 | 1,070 | 1,150 | 1,070 | 1,150 | 19,000 |
| 1990/04/05 | 1,060 | 1,060 | 1,060 | 1,060 | 41,000 |
| 1990/04/04 | 1,160 | 1,160 | 1,110 | 1,140 | 31,000 |
| 1990/04/03 | 1,200 | 1,200 | 1,160 | 1,180 | 38,000 |
| 1990/04/02 | 1,250 | 1,250 | 1,200 | 1,200 | 6,000 |
| 1990/03/30 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 |
| 1990/03/29 | 1,310 | 1,320 | 1,280 | 1,320 | 19,000 |
| 1990/03/28 | 1,300 | 1,350 | 1,300 | 1,320 | 17,000 |
| 1990/03/26 | 1,280 | 1,290 | 1,230 | 1,230 | 12,000 |
| 1990/03/23 | 1,210 | 1,340 | 1,210 | 1,340 | 38,000 |
| 1990/03/22 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1990/03/20 | 1,340 | 1,350 | 1,310 | 1,310 | 20,000 |
| 1990/03/19 | 1,370 | 1,370 | 1,350 | 1,350 | 3,000 |
| 1990/03/16 | 1,390 | 1,400 | 1,380 | 1,380 | 11,000 |
| 1990/03/15 | 1,360 | 1,390 | 1,360 | 1,370 | 14,000 |
| 1990/03/14 | 1,360 | 1,380 | 1,360 | 1,370 | 13,000 |
| 1990/03/12 | 1,370 | 1,380 | 1,370 | 1,370 | 9,000 |
| 1990/03/09 | 1,360 | 1,390 | 1,360 | 1,370 | 7,000 |
| 1990/03/08 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 |
| 1990/03/07 | 1,340 | 1,360 | 1,340 | 1,360 | 13,000 |
| 1990/03/06 | 1,390 | 1,390 | 1,360 | 1,360 | 13,000 |
| 1990/03/05 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 |
| 1990/03/02 | 1,440 | 1,450 | 1,420 | 1,450 | 22,000 |
| 1990/03/01 | 1,370 | 1,400 | 1,370 | 1,400 | 7,000 |
| 1990/02/28 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1990/02/27 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1990/02/26 | 1,400 | 1,400 | 1,340 | 1,350 | 19,000 |
| 1990/02/23 | 1,440 | 1,450 | 1,400 | 1,400 | 18,000 |
| 1990/02/22 | 1,450 | 1,460 | 1,380 | 1,460 | 24,000 |
| 1990/02/21 | 1,470 | 1,480 | 1,450 | 1,450 | 8,000 |
| 1990/02/20 | 1,490 | 1,490 | 1,460 | 1,490 | 12,000 |
| 1990/02/19 | 1,470 | 1,500 | 1,450 | 1,500 | 27,000 |
| 1990/02/16 | 1,450 | 1,480 | 1,450 | 1,450 | 72,000 |
| 1990/02/15 | 1,460 | 1,460 | 1,420 | 1,430 | 71,000 |
| 1990/02/14 | 1,480 | 1,520 | 1,480 | 1,510 | 232,000 |
| 1990/02/13 | 1,450 | 1,480 | 1,440 | 1,460 | 70,000 |
| 1990/02/09 | 1,430 | 1,440 | 1,420 | 1,430 | 44,000 |
| 1990/02/08 | 1,430 | 1,470 | 1,410 | 1,410 | 90,000 |
| 1990/02/07 | 1,390 | 1,430 | 1,370 | 1,430 | 62,000 |
| 1990/02/06 | 1,370 | 1,410 | 1,350 | 1,360 | 174,000 |
| 1990/02/05 | 1,300 | 1,330 | 1,290 | 1,330 | 36,000 |
| 1990/02/02 | 1,300 | 1,300 | 1,270 | 1,300 | 24,000 |
| 1990/02/01 | 1,280 | 1,290 | 1,270 | 1,270 | 14,000 |
| 1990/01/31 | 1,260 | 1,260 | 1,250 | 1,250 | 17,000 |
| 1990/01/30 | 1,260 | 1,260 | 1,250 | 1,260 | 25,000 |
| 1990/01/29 | 1,350 | 1,350 | 1,270 | 1,270 | 34,000 |
| 1990/01/26 | 1,290 | 1,340 | 1,290 | 1,340 | 44,000 |
| 1990/01/25 | 1,240 | 1,320 | 1,240 | 1,260 | 34,000 |
| 1990/01/24 | 1,200 | 1,240 | 1,200 | 1,240 | 19,000 |
| 1990/01/23 | 1,190 | 1,200 | 1,180 | 1,200 | 18,000 |
| 1990/01/19 | 1,180 | 1,200 | 1,170 | 1,200 | 6,000 |
| 1990/01/18 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 |
| 1990/01/17 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 |
| 1990/01/16 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 |
| 1990/01/11 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1990/01/10 | 1,190 | 1,190 | 1,170 | 1,170 | 23,000 |
| 1990/01/09 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 |
| 1990/01/08 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 |
| 1990/01/05 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 |
| 1990/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |