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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1991/12/26 | 1,030 | 1,030 | 1,030 | 1,030 | 17,000 |
| 1991/12/25 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 |
| 1991/12/20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1991/12/18 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 |
| 1991/12/17 | 1,030 | 1,050 | 1,030 | 1,030 | 17,000 |
| 1991/12/11 | 996 | 996 | 996 | 996 | 3,000 |
| 1991/12/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/12/05 | 997 | 997 | 995 | 995 | 8,000 |
| 1991/12/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/11/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/11/25 | 991 | 991 | 991 | 991 | 3,000 |
| 1991/11/22 | 991 | 991 | 991 | 991 | 1,000 |
| 1991/11/21 | 991 | 991 | 991 | 991 | 2,000 |
| 1991/11/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/11/18 | 990 | 990 | 980 | 980 | 3,000 |
| 1991/11/15 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/11/14 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1991/11/13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991/11/12 | 1,000 | 1,010 | 990 | 990 | 11,000 |
| 1991/11/08 | 981 | 981 | 980 | 980 | 2,000 |
| 1991/11/07 | 976 | 976 | 976 | 976 | 1,000 |
| 1991/11/06 | 976 | 976 | 976 | 976 | 1,000 |
| 1991/11/01 | 976 | 976 | 965 | 965 | 9,000 |
| 1991/10/31 | 976 | 976 | 976 | 976 | 2,000 |
| 1991/10/29 | 986 | 986 | 986 | 986 | 3,000 |
| 1991/10/28 | 986 | 986 | 985 | 985 | 5,000 |
| 1991/10/25 | 981 | 981 | 981 | 981 | 1,000 |
| 1991/10/24 | 981 | 981 | 981 | 981 | 1,000 |
| 1991/10/22 | 970 | 970 | 970 | 970 | 7,000 |
| 1991/10/18 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/10/17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1991/10/16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1991/10/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/10/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/10/07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1991/10/02 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1991/10/01 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1991/09/30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1991/09/27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1991/09/25 | 990 | 990 | 990 | 990 | 4,000 |
| 1991/09/19 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/09/18 | 985 | 985 | 985 | 985 | 5,000 |
| 1991/09/17 | 981 | 981 | 981 | 981 | 5,000 |
| 1991/09/13 | 980 | 980 | 980 | 980 | 16,000 |
| 1991/09/09 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1991/09/06 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1991/09/05 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1991/09/04 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1991/09/03 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1991/09/02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1991/08/27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1991/08/26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1991/08/23 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1991/08/22 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1991/08/21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1991/08/20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1991/08/19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1991/08/16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1991/08/15 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1991/08/13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1991/08/09 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1991/08/08 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 |
| 1991/08/07 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1991/08/06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1991/08/05 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1991/07/30 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1991/07/26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1991/07/25 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1991/07/24 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 |
| 1991/07/23 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1991/07/22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1991/07/19 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1991/07/18 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
| 1991/07/15 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1991/07/11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1991/07/08 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1991/07/05 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 1991/07/04 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1991/07/03 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1991/06/28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1991/06/27 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1991/06/26 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 |
| 1991/06/25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1991/06/24 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1991/06/21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1991/06/20 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1991/06/19 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1991/06/18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1991/06/14 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1991/06/12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1991/06/10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1991/06/07 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 |
| 1991/06/06 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1991/06/05 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 |
| 1991/06/03 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 |
| 1991/05/30 | 1,350 | 1,350 | 1,340 | 1,340 | 9,000 |
| 1991/05/29 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1991/05/28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1991/05/27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1991/05/10 | 1,380 | 1,400 | 1,380 | 1,400 | 9,000 |
| 1991/05/09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1991/05/08 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 |
| 1991/05/02 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
| 1991/05/01 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1991/04/25 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1991/04/22 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 1991/04/18 | 1,390 | 1,420 | 1,390 | 1,420 | 55,000 |
| 1991/04/17 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 |
| 1991/04/15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1991/04/12 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1991/04/11 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1991/04/10 | 1,380 | 1,400 | 1,380 | 1,400 | 65,000 |
| 1991/04/09 | 1,400 | 1,400 | 1,400 | 1,400 | 19,000 |
| 1991/04/05 | 1,330 | 1,350 | 1,330 | 1,350 | 35,000 |
| 1991/04/02 | 1,300 | 1,350 | 1,300 | 1,350 | 23,000 |
| 1991/04/01 | 1,330 | 1,330 | 1,300 | 1,300 | 11,000 |
| 1991/03/29 | 1,300 | 1,330 | 1,300 | 1,330 | 15,000 |
| 1991/03/28 | 1,290 | 1,320 | 1,290 | 1,320 | 29,000 |
| 1991/03/27 | 1,200 | 1,250 | 1,200 | 1,250 | 12,000 |
| 1991/03/26 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 |
| 1991/03/25 | 1,200 | 1,200 | 1,200 | 1,200 | 50,000 |
| 1991/03/22 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |
| 1991/03/19 | 1,260 | 1,260 | 1,230 | 1,230 | 4,000 |
| 1991/03/15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1991/03/14 | 1,290 | 1,300 | 1,290 | 1,290 | 7,000 |
| 1991/03/13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1991/03/12 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 |
| 1991/03/11 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 |
| 1991/03/07 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1991/03/06 | 1,320 | 1,330 | 1,320 | 1,330 | 6,000 |
| 1991/03/01 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1991/02/28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1991/02/27 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 |
| 1991/02/26 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 |
| 1991/02/25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1991/02/22 | 1,370 | 1,370 | 1,370 | 1,370 | 69,000 |
| 1991/02/21 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1991/02/20 | 1,390 | 1,390 | 1,350 | 1,350 | 4,000 |
| 1991/02/19 | 1,350 | 1,380 | 1,350 | 1,380 | 2,000 |
| 1991/02/18 | 1,380 | 1,380 | 1,350 | 1,350 | 9,000 |
| 1991/02/15 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 |
| 1991/02/14 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 |
| 1991/02/13 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1991/02/07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1991/02/06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1991/02/01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1991/01/31 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1991/01/30 | 1,370 | 1,390 | 1,370 | 1,390 | 15,000 |
| 1991/01/29 | 1,370 | 1,390 | 1,370 | 1,370 | 10,000 |
| 1991/01/28 | 1,380 | 1,390 | 1,370 | 1,390 | 8,000 |
| 1991/01/25 | 1,400 | 1,410 | 1,390 | 1,410 | 9,000 |
| 1991/01/24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1991/01/22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1991/01/21 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1991/01/18 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 |
| 1991/01/16 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 |
| 1991/01/14 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1991/01/11 | 1,480 | 1,480 | 1,470 | 1,470 | 20,000 |
| 1991/01/10 | 1,470 | 1,470 | 1,460 | 1,460 | 22,000 |
| 1991/01/09 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 |
| 1991/01/04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |