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 |
|---|---|---|---|---|---|
| 1996/12/30 | 598 | 598 | 598 | 598 | 1,000 |
| 1996/12/26 | 600 | 610 | 600 | 610 | 5,000 |
| 1996/12/24 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/12/20 | 640 | 640 | 640 | 640 | 5,000 |
| 1996/12/17 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/12/16 | 725 | 725 | 725 | 725 | 2,000 |
| 1996/12/13 | 729 | 729 | 727 | 727 | 10,000 |
| 1996/12/12 | 733 | 733 | 733 | 733 | 3,000 |
| 1996/12/11 | 738 | 738 | 735 | 735 | 2,000 |
| 1996/12/09 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/12/04 | 750 | 750 | 750 | 750 | 9,000 |
| 1996/11/29 | 770 | 770 | 770 | 770 | 7,000 |
| 1996/11/25 | 768 | 772 | 764 | 772 | 10,000 |
| 1996/11/22 | 774 | 774 | 773 | 773 | 8,000 |
| 1996/11/21 | 775 | 775 | 775 | 775 | 5,000 |
| 1996/11/20 | 780 | 780 | 779 | 779 | 3,000 |
| 1996/11/19 | 775 | 775 | 775 | 775 | 2,000 |
| 1996/11/15 | 775 | 775 | 775 | 775 | 1,000 |
| 1996/11/14 | 775 | 775 | 775 | 775 | 3,000 |
| 1996/11/13 | 778 | 780 | 778 | 780 | 4,000 |
| 1996/11/12 | 775 | 775 | 775 | 775 | 4,000 |
| 1996/11/11 | 775 | 775 | 775 | 775 | 5,000 |
| 1996/11/08 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/11/01 | 780 | 783 | 775 | 775 | 6,000 |
| 1996/10/31 | 780 | 780 | 775 | 775 | 5,000 |
| 1996/10/30 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/10/29 | 780 | 780 | 770 | 780 | 6,000 |
| 1996/10/28 | 785 | 785 | 780 | 780 | 5,000 |
| 1996/10/25 | 785 | 785 | 785 | 785 | 3,000 |
| 1996/10/23 | 790 | 790 | 790 | 790 | 5,000 |
| 1996/10/22 | 799 | 799 | 790 | 790 | 2,000 |
| 1996/10/21 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/10/16 | 799 | 799 | 799 | 799 | 1,000 |
| 1996/10/14 | 785 | 785 | 785 | 785 | 1,000 |
| 1996/10/08 | 790 | 800 | 785 | 800 | 13,000 |
| 1996/10/07 | 785 | 785 | 785 | 785 | 1,000 |
| 1996/10/04 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/10/03 | 790 | 790 | 785 | 785 | 5,000 |
| 1996/10/02 | 790 | 790 | 785 | 785 | 4,000 |
| 1996/10/01 | 785 | 785 | 785 | 785 | 7,000 |
| 1996/09/30 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/09/26 | 790 | 790 | 790 | 790 | 4,000 |
| 1996/09/24 | 780 | 780 | 780 | 780 | 7,000 |
| 1996/09/20 | 785 | 785 | 785 | 785 | 144,000 |
| 1996/09/19 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/09/18 | 780 | 780 | 775 | 775 | 10,000 |
| 1996/09/17 | 780 | 780 | 780 | 780 | 3,000 |
| 1996/09/13 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/09/12 | 790 | 790 | 785 | 785 | 138,000 |
| 1996/09/10 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/09/09 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/09/06 | 790 | 800 | 790 | 790 | 19,000 |
| 1996/09/05 | 785 | 795 | 785 | 795 | 2,000 |
| 1996/09/04 | 761 | 761 | 761 | 761 | 2,000 |
| 1996/09/03 | 758 | 758 | 758 | 758 | 1,000 |
| 1996/09/02 | 752 | 752 | 752 | 752 | 3,000 |
| 1996/08/30 | 751 | 755 | 751 | 755 | 5,000 |
| 1996/08/29 | 752 | 752 | 751 | 751 | 2,000 |
| 1996/08/28 | 756 | 756 | 750 | 751 | 6,000 |
| 1996/08/27 | 755 | 755 | 755 | 755 | 3,000 |
| 1996/08/26 | 758 | 758 | 758 | 758 | 2,000 |
| 1996/08/23 | 760 | 760 | 760 | 760 | 3,000 |
| 1996/08/22 | 758 | 758 | 758 | 758 | 27,000 |
| 1996/08/19 | 750 | 750 | 750 | 750 | 4,000 |
| 1996/08/16 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/08/13 | 750 | 750 | 750 | 750 | 9,000 |
| 1996/08/12 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/08/09 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/08/08 | 770 | 770 | 770 | 770 | 5,000 |
| 1996/08/07 | 780 | 780 | 770 | 770 | 7,000 |
| 1996/08/06 | 785 | 785 | 785 | 785 | 7,000 |
| 1996/08/05 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/08/02 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/07/31 | 799 | 799 | 795 | 795 | 5,000 |
| 1996/07/30 | 795 | 800 | 795 | 800 | 16,000 |
| 1996/07/29 | 790 | 795 | 780 | 795 | 3,000 |
| 1996/07/26 | 798 | 798 | 798 | 798 | 5,000 |
| 1996/07/25 | 800 | 800 | 800 | 800 | 10,000 |
| 1996/07/24 | 800 | 800 | 798 | 798 | 4,000 |
| 1996/07/23 | 800 | 800 | 800 | 800 | 21,000 |
| 1996/07/22 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/07/19 | 801 | 801 | 801 | 801 | 1,000 |
| 1996/07/18 | 800 | 801 | 800 | 801 | 4,000 |
| 1996/07/17 | 801 | 801 | 800 | 800 | 10,000 |
| 1996/07/16 | 800 | 800 | 800 | 800 | 13,000 |
| 1996/07/15 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/07/12 | 800 | 800 | 800 | 800 | 6,000 |
| 1996/07/11 | 801 | 801 | 800 | 800 | 9,000 |
| 1996/07/10 | 801 | 801 | 800 | 800 | 14,000 |
| 1996/07/09 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/07/08 | 800 | 801 | 800 | 801 | 9,000 |
| 1996/07/05 | 801 | 803 | 800 | 800 | 9,000 |
| 1996/07/04 | 800 | 800 | 800 | 800 | 9,000 |
| 1996/07/03 | 800 | 805 | 800 | 800 | 12,000 |
| 1996/07/02 | 790 | 800 | 790 | 800 | 10,000 |
| 1996/06/28 | 770 | 790 | 770 | 790 | 8,000 |
| 1996/06/27 | 760 | 770 | 760 | 770 | 2,000 |
| 1996/06/25 | 756 | 762 | 755 | 760 | 6,000 |
| 1996/06/24 | 756 | 756 | 756 | 756 | 3,000 |
| 1996/06/21 | 760 | 760 | 752 | 752 | 3,000 |
| 1996/06/20 | 742 | 760 | 742 | 760 | 11,000 |
| 1996/06/19 | 743 | 750 | 743 | 750 | 6,000 |
| 1996/06/18 | 743 | 743 | 743 | 743 | 1,000 |
| 1996/06/17 | 740 | 741 | 740 | 741 | 2,000 |
| 1996/06/13 | 745 | 745 | 745 | 745 | 3,000 |
| 1996/06/12 | 739 | 740 | 739 | 740 | 4,000 |
| 1996/06/11 | 765 | 765 | 760 | 760 | 7,000 |
| 1996/06/10 | 775 | 775 | 775 | 775 | 2,000 |
| 1996/06/07 | 777 | 777 | 775 | 775 | 5,000 |
| 1996/06/06 | 787 | 787 | 780 | 780 | 3,000 |
| 1996/06/05 | 790 | 790 | 777 | 777 | 4,000 |
| 1996/06/04 | 795 | 795 | 795 | 795 | 10,000 |
| 1996/06/03 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/05/30 | 800 | 800 | 795 | 795 | 12,000 |
| 1996/05/29 | 801 | 801 | 800 | 800 | 4,000 |
| 1996/05/28 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/05/24 | 829 | 829 | 829 | 829 | 5,000 |
| 1996/05/23 | 830 | 850 | 830 | 850 | 7,000 |
| 1996/05/22 | 840 | 850 | 840 | 850 | 20,000 |
| 1996/05/21 | 820 | 820 | 810 | 810 | 5,000 |
| 1996/05/20 | 820 | 820 | 820 | 820 | 2,000 |
| 1996/05/17 | 819 | 820 | 800 | 800 | 6,000 |
| 1996/05/16 | 810 | 825 | 810 | 820 | 44,000 |
| 1996/05/15 | 794 | 795 | 790 | 790 | 5,000 |
| 1996/05/14 | 790 | 799 | 790 | 799 | 3,000 |
| 1996/05/13 | 795 | 810 | 795 | 810 | 26,000 |
| 1996/05/10 | 783 | 800 | 783 | 800 | 52,000 |
| 1996/05/09 | 781 | 781 | 780 | 781 | 45,000 |
| 1996/05/08 | 772 | 780 | 770 | 775 | 15,000 |
| 1996/05/07 | 775 | 775 | 772 | 772 | 3,000 |
| 1996/05/02 | 789 | 789 | 770 | 770 | 8,000 |
| 1996/05/01 | 790 | 790 | 790 | 790 | 6,000 |
| 1996/04/30 | 800 | 800 | 795 | 795 | 5,000 |
| 1996/04/26 | 789 | 800 | 789 | 800 | 13,000 |
| 1996/04/25 | 780 | 790 | 780 | 790 | 10,000 |
| 1996/04/24 | 775 | 780 | 775 | 780 | 4,000 |
| 1996/04/23 | 780 | 780 | 775 | 775 | 6,000 |
| 1996/04/22 | 770 | 780 | 770 | 780 | 4,000 |
| 1996/04/19 | 760 | 765 | 760 | 765 | 5,000 |
| 1996/04/18 | 770 | 770 | 756 | 757 | 9,000 |
| 1996/04/17 | 780 | 780 | 770 | 770 | 2,000 |
| 1996/04/16 | 790 | 790 | 780 | 780 | 6,000 |
| 1996/04/15 | 780 | 785 | 780 | 780 | 11,000 |
| 1996/04/12 | 773 | 773 | 772 | 773 | 12,000 |
| 1996/04/11 | 760 | 765 | 760 | 765 | 122,000 |
| 1996/04/10 | 761 | 761 | 760 | 760 | 2,000 |
| 1996/04/09 | 749 | 760 | 749 | 751 | 7,000 |
| 1996/04/08 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/04/05 | 750 | 765 | 750 | 765 | 10,000 |
| 1996/04/04 | 750 | 750 | 750 | 750 | 11,000 |
| 1996/04/03 | 749 | 750 | 749 | 750 | 8,000 |
| 1996/04/02 | 777 | 777 | 750 | 750 | 2,000 |
| 1996/04/01 | 777 | 777 | 770 | 770 | 5,000 |
| 1996/03/28 | 776 | 776 | 776 | 776 | 1,000 |
| 1996/03/27 | 780 | 785 | 770 | 777 | 11,000 |
| 1996/03/26 | 775 | 785 | 775 | 785 | 5,000 |
| 1996/03/25 | 721 | 745 | 721 | 745 | 20,000 |
| 1996/03/22 | 711 | 721 | 711 | 721 | 3,000 |
| 1996/03/21 | 710 | 710 | 710 | 710 | 5,000 |
| 1996/03/19 | 690 | 700 | 690 | 700 | 5,000 |
| 1996/03/18 | 680 | 685 | 680 | 685 | 3,000 |
| 1996/03/13 | 693 | 693 | 688 | 688 | 14,000 |
| 1996/03/08 | 705 | 705 | 685 | 685 | 8,000 |
| 1996/03/07 | 710 | 710 | 708 | 708 | 13,000 |
| 1996/03/06 | 710 | 710 | 710 | 710 | 3,000 |
| 1996/03/05 | 706 | 710 | 705 | 710 | 13,000 |
| 1996/03/04 | 715 | 715 | 705 | 705 | 21,000 |
| 1996/03/01 | 705 | 705 | 705 | 705 | 4,000 |
| 1996/02/29 | 710 | 710 | 705 | 705 | 9,000 |
| 1996/02/28 | 730 | 730 | 717 | 717 | 11,000 |
| 1996/02/27 | 725 | 725 | 720 | 720 | 9,000 |
| 1996/02/26 | 732 | 732 | 715 | 715 | 11,000 |
| 1996/02/23 | 721 | 730 | 721 | 722 | 13,000 |
| 1996/02/22 | 739 | 739 | 720 | 720 | 4,000 |
| 1996/02/21 | 740 | 740 | 739 | 739 | 11,000 |
| 1996/02/20 | 770 | 770 | 760 | 760 | 13,000 |
| 1996/02/19 | 785 | 785 | 775 | 775 | 7,000 |
| 1996/02/16 | 790 | 790 | 790 | 790 | 5,000 |
| 1996/02/15 | 782 | 787 | 775 | 780 | 23,000 |
| 1996/02/14 | 785 | 790 | 785 | 789 | 5,000 |
| 1996/02/13 | 820 | 820 | 795 | 795 | 29,000 |
| 1996/02/09 | 833 | 833 | 819 | 829 | 37,000 |
| 1996/02/07 | 829 | 829 | 829 | 829 | 1,000 |
| 1996/02/06 | 840 | 840 | 829 | 829 | 7,000 |
| 1996/02/05 | 853 | 855 | 842 | 842 | 12,000 |
| 1996/02/02 | 851 | 852 | 851 | 852 | 3,000 |
| 1996/02/01 | 855 | 860 | 842 | 850 | 16,000 |
| 1996/01/30 | 835 | 843 | 831 | 832 | 7,000 |
| 1996/01/29 | 860 | 860 | 838 | 838 | 5,000 |
| 1996/01/26 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/01/25 | 874 | 880 | 874 | 880 | 34,000 |
| 1996/01/24 | 871 | 880 | 871 | 874 | 4,000 |
| 1996/01/23 | 860 | 870 | 860 | 870 | 9,000 |
| 1996/01/22 | 879 | 879 | 870 | 870 | 7,000 |
| 1996/01/19 | 875 | 885 | 851 | 860 | 22,000 |
| 1996/01/18 | 891 | 899 | 875 | 875 | 48,000 |
| 1996/01/17 | 890 | 890 | 870 | 870 | 10,000 |
| 1996/01/16 | 880 | 893 | 870 | 870 | 19,000 |
| 1996/01/12 | 866 | 870 | 860 | 870 | 22,000 |
| 1996/01/11 | 866 | 870 | 866 | 866 | 21,000 |
| 1996/01/10 | 891 | 891 | 886 | 886 | 13,000 |
| 1996/01/09 | 900 | 900 | 881 | 900 | 40,000 |
| 1996/01/08 | 940 | 940 | 890 | 890 | 27,000 |
| 1996/01/05 | 940 | 940 | 930 | 930 | 23,000 |
| 1996/01/04 | 915 | 915 | 910 | 915 | 4,000 |