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 |
|---|---|---|---|---|---|
| 1992/12/25 | 550 | 550 | 540 | 540 | 3,000 |
| 1992/12/16 | 550 | 550 | 550 | 550 | 2,000 |
| 1992/12/15 | 550 | 550 | 550 | 550 | 1,000 |
| 1992/12/04 | 555 | 555 | 555 | 555 | 10,000 |
| 1992/12/02 | 555 | 555 | 555 | 555 | 1,000 |
| 1992/11/30 | 555 | 555 | 555 | 555 | 2,000 |
| 1992/11/24 | 555 | 555 | 555 | 555 | 5,000 |
| 1992/11/20 | 555 | 555 | 555 | 555 | 6,000 |
| 1992/11/19 | 555 | 555 | 555 | 555 | 2,000 |
| 1992/11/18 | 555 | 555 | 555 | 555 | 12,000 |
| 1992/11/13 | 550 | 550 | 550 | 550 | 2,000 |
| 1992/11/11 | 540 | 540 | 540 | 540 | 1,000 |
| 1992/11/10 | 550 | 550 | 550 | 550 | 4,000 |
| 1992/11/02 | 555 | 555 | 550 | 550 | 4,000 |
| 1992/10/30 | 550 | 550 | 550 | 550 | 3,000 |
| 1992/10/27 | 550 | 550 | 550 | 550 | 1,000 |
| 1992/10/22 | 550 | 550 | 550 | 550 | 1,000 |
| 1992/10/21 | 550 | 550 | 550 | 550 | 5,000 |
| 1992/10/16 | 550 | 550 | 550 | 550 | 7,000 |
| 1992/10/14 | 560 | 560 | 560 | 560 | 4,000 |
| 1992/10/13 | 540 | 540 | 540 | 540 | 5,000 |
| 1992/10/07 | 540 | 540 | 540 | 540 | 1,000 |
| 1992/10/02 | 540 | 542 | 540 | 542 | 5,000 |
| 1992/10/01 | 545 | 545 | 545 | 545 | 2,000 |
| 1992/09/30 | 539 | 540 | 539 | 540 | 4,000 |
| 1992/09/29 | 540 | 540 | 540 | 540 | 3,000 |
| 1992/09/28 | 540 | 540 | 540 | 540 | 1,000 |
| 1992/09/25 | 549 | 549 | 540 | 540 | 9,000 |
| 1992/09/24 | 560 | 560 | 560 | 560 | 7,000 |
| 1992/09/17 | 630 | 630 | 630 | 630 | 1,000 |
| 1992/09/16 | 630 | 630 | 630 | 630 | 2,000 |
| 1992/09/07 | 760 | 760 | 760 | 760 | 6,000 |
| 1992/08/28 | 848 | 848 | 848 | 848 | 3,000 |
| 1992/08/25 | 860 | 860 | 855 | 855 | 20,000 |
| 1992/08/19 | 878 | 878 | 878 | 878 | 4,000 |
| 1992/08/17 | 884 | 884 | 884 | 884 | 2,000 |
| 1992/08/11 | 889 | 889 | 889 | 889 | 2,000 |
| 1992/07/31 | 894 | 894 | 894 | 894 | 11,000 |
| 1992/07/30 | 894 | 894 | 894 | 894 | 1,000 |
| 1992/07/28 | 904 | 904 | 904 | 904 | 2,000 |
| 1992/07/27 | 910 | 910 | 910 | 910 | 4,000 |
| 1992/07/24 | 915 | 915 | 915 | 915 | 8,000 |
| 1992/07/13 | 924 | 924 | 924 | 924 | 3,000 |
| 1992/07/02 | 929 | 929 | 929 | 929 | 1,000 |
| 1992/06/25 | 930 | 930 | 930 | 930 | 3,000 |
| 1992/06/24 | 930 | 930 | 930 | 930 | 1,000 |
| 1992/06/18 | 930 | 930 | 930 | 930 | 3,000 |
| 1992/06/17 | 935 | 935 | 935 | 935 | 3,000 |
| 1992/06/10 | 935 | 935 | 935 | 935 | 2,000 |
| 1992/06/09 | 950 | 950 | 950 | 950 | 7,000 |
| 1992/06/03 | 935 | 935 | 935 | 935 | 3,000 |
| 1992/06/02 | 935 | 935 | 935 | 935 | 4,000 |
| 1992/05/29 | 930 | 950 | 930 | 950 | 18,000 |
| 1992/05/28 | 930 | 930 | 930 | 930 | 3,000 |
| 1992/05/27 | 930 | 930 | 930 | 930 | 1,000 |
| 1992/05/25 | 930 | 960 | 930 | 960 | 6,000 |
| 1992/05/20 | 930 | 930 | 930 | 930 | 2,000 |
| 1992/05/14 | 930 | 930 | 930 | 930 | 11,000 |
| 1992/05/13 | 930 | 930 | 930 | 930 | 11,000 |
| 1992/05/12 | 930 | 950 | 930 | 950 | 11,000 |
| 1992/04/23 | 940 | 940 | 940 | 940 | 6,000 |
| 1992/04/20 | 940 | 940 | 940 | 940 | 3,000 |
| 1992/04/14 | 940 | 940 | 940 | 940 | 3,000 |
| 1992/04/13 | 940 | 950 | 940 | 950 | 13,000 |
| 1992/04/10 | 940 | 940 | 940 | 940 | 1,000 |
| 1992/04/09 | 940 | 940 | 940 | 940 | 1,000 |
| 1992/04/07 | 950 | 950 | 950 | 950 | 15,000 |
| 1992/04/06 | 950 | 950 | 950 | 950 | 1,000 |
| 1992/03/31 | 950 | 950 | 950 | 950 | 12,000 |
| 1992/03/25 | 950 | 950 | 950 | 950 | 12,000 |
| 1992/03/18 | 940 | 940 | 940 | 940 | 4,000 |
| 1992/03/17 | 960 | 960 | 960 | 960 | 1,000 |
| 1992/03/11 | 950 | 950 | 950 | 950 | 2,000 |
| 1992/03/10 | 960 | 960 | 960 | 960 | 1,000 |
| 1992/03/06 | 970 | 970 | 970 | 970 | 3,000 |
| 1992/03/04 | 995 | 995 | 990 | 990 | 30,000 |
| 1992/03/03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1992/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1992/02/28 | 1,000 | 1,000 | 999 | 999 | 5,000 |
| 1992/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992/02/24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1992/02/21 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1992/02/06 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 |
| 1992/02/05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1992/02/04 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 |
| 1992/02/03 | 996 | 996 | 996 | 996 | 3,000 |
| 1992/01/31 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1992/01/30 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 |
| 1992/01/28 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 |
| 1992/01/27 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 |
| 1992/01/24 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1992/01/22 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 |
| 1992/01/21 | 1,030 | 1,040 | 1,030 | 1,030 | 13,000 |
| 1992/01/20 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1992/01/17 | 1,020 | 1,040 | 1,020 | 1,040 | 8,000 |
| 1992/01/16 | 1,040 | 1,040 | 1,030 | 1,040 | 3,000 |
| 1992/01/14 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 |
| 1992/01/10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1992/01/09 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1992/01/08 | 1,040 | 1,040 | 1,030 | 1,030 | 17,000 |