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 |
|---|---|---|---|---|---|
| 2000/12/27 | 315 | 315 | 315 | 315 | 2,000 |
| 2000/12/26 | 305 | 305 | 305 | 305 | 3,000 |
| 2000/12/25 | 300 | 300 | 300 | 300 | 4,000 |
| 2000/12/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/12/18 | 299 | 299 | 299 | 299 | 5,000 |
| 2000/12/15 | 299 | 299 | 299 | 299 | 2,000 |
| 2000/12/12 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/12/11 | 300 | 300 | 300 | 300 | 11,000 |
| 2000/12/07 | 300 | 300 | 300 | 300 | 5,000 |
| 2000/12/04 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/11/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/11/28 | 306 | 306 | 306 | 306 | 5,000 |
| 2000/11/27 | 306 | 306 | 306 | 306 | 2,000 |
| 2000/11/24 | 306 | 306 | 305 | 305 | 52,000 |
| 2000/11/22 | 306 | 306 | 305 | 306 | 6,000 |
| 2000/11/21 | 306 | 306 | 305 | 306 | 29,000 |
| 2000/11/17 | 306 | 306 | 306 | 306 | 57,000 |
| 2000/11/16 | 306 | 306 | 306 | 306 | 1,000 |
| 2000/11/15 | 305 | 305 | 305 | 305 | 1,000 |
| 2000/11/09 | 330 | 330 | 305 | 305 | 7,000 |
| 2000/11/07 | 305 | 305 | 305 | 305 | 2,000 |
| 2000/11/02 | 306 | 306 | 306 | 306 | 1,000 |
| 2000/11/01 | 306 | 306 | 306 | 306 | 19,000 |
| 2000/10/31 | 305 | 306 | 305 | 306 | 19,000 |
| 2000/10/30 | 300 | 305 | 300 | 305 | 4,000 |
| 2000/10/27 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/10/25 | 300 | 300 | 300 | 300 | 10,000 |
| 2000/10/18 | 299 | 299 | 299 | 299 | 1,000 |
| 2000/10/16 | 270 | 275 | 270 | 275 | 2,000 |
| 2000/10/13 | 285 | 285 | 285 | 285 | 1,000 |
| 2000/10/12 | 300 | 300 | 300 | 300 | 4,000 |
| 2000/10/06 | 307 | 307 | 307 | 307 | 1,000 |
| 2000/10/05 | 307 | 307 | 307 | 307 | 4,000 |
| 2000/09/28 | 307 | 307 | 307 | 307 | 3,000 |
| 2000/09/27 | 307 | 307 | 307 | 307 | 2,000 |
| 2000/09/25 | 307 | 307 | 307 | 307 | 27,000 |
| 2000/09/22 | 307 | 307 | 307 | 307 | 27,000 |
| 2000/09/20 | 306 | 306 | 306 | 306 | 1,000 |
| 2000/09/14 | 306 | 306 | 306 | 306 | 1,000 |
| 2000/09/11 | 290 | 290 | 287 | 287 | 2,000 |
| 2000/09/07 | 282 | 282 | 282 | 282 | 1,000 |
| 2000/09/04 | 322 | 322 | 322 | 322 | 57,000 |
| 2000/09/01 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/08/31 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/08/30 | 320 | 320 | 320 | 320 | 3,000 |
| 2000/08/25 | 323 | 323 | 323 | 323 | 3,000 |
| 2000/08/21 | 320 | 320 | 320 | 320 | 4,000 |
| 2000/08/16 | 307 | 307 | 307 | 307 | 1,000 |
| 2000/08/14 | 302 | 302 | 302 | 302 | 3,000 |
| 2000/08/08 | 322 | 322 | 322 | 322 | 6,000 |
| 2000/08/01 | 320 | 320 | 317 | 317 | 2,000 |
| 2000/07/31 | 320 | 320 | 320 | 320 | 4,000 |
| 2000/07/28 | 330 | 330 | 320 | 320 | 7,000 |
| 2000/07/25 | 330 | 335 | 330 | 335 | 6,000 |
| 2000/07/21 | 332 | 332 | 332 | 332 | 1,000 |
| 2000/07/13 | 341 | 341 | 341 | 341 | 2,000 |
| 2000/07/12 | 333 | 350 | 333 | 337 | 17,000 |
| 2000/07/06 | 324 | 330 | 324 | 330 | 8,000 |
| 2000/07/05 | 324 | 324 | 324 | 324 | 2,000 |
| 2000/07/04 | 327 | 327 | 320 | 326 | 11,000 |
| 2000/07/03 | 328 | 328 | 328 | 328 | 1,000 |
| 2000/06/29 | 317 | 329 | 315 | 329 | 16,000 |
| 2000/06/28 | 321 | 330 | 321 | 322 | 55,000 |
| 2000/06/27 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/06/26 | 311 | 311 | 311 | 311 | 1,000 |
| 2000/06/23 | 315 | 321 | 315 | 321 | 5,000 |
| 2000/06/22 | 315 | 315 | 315 | 315 | 6,000 |
| 2000/06/21 | 315 | 315 | 315 | 315 | 12,000 |
| 2000/06/20 | 315 | 315 | 315 | 315 | 3,000 |
| 2000/06/19 | 315 | 315 | 315 | 315 | 3,000 |
| 2000/06/16 | 315 | 315 | 310 | 310 | 7,000 |
| 2000/06/15 | 315 | 315 | 313 | 313 | 10,000 |
| 2000/06/14 | 316 | 316 | 316 | 316 | 1,000 |
| 2000/06/12 | 315 | 315 | 315 | 315 | 5,000 |
| 2000/06/09 | 315 | 315 | 315 | 315 | 10,000 |
| 2000/06/06 | 315 | 315 | 315 | 315 | 2,000 |
| 2000/05/31 | 315 | 315 | 315 | 315 | 2,000 |
| 2000/05/26 | 308 | 315 | 308 | 315 | 3,000 |
| 2000/05/24 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/05/23 | 315 | 315 | 315 | 315 | 2,000 |
| 2000/05/15 | 315 | 315 | 315 | 315 | 5,000 |
| 2000/05/11 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/05/01 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/04/25 | 310 | 310 | 310 | 310 | 3,000 |
| 2000/04/24 | 313 | 315 | 313 | 315 | 6,000 |
| 2000/04/17 | 313 | 313 | 313 | 313 | 3,000 |
| 2000/04/13 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/04/11 | 316 | 316 | 315 | 315 | 2,000 |
| 2000/04/10 | 316 | 316 | 316 | 316 | 1,000 |
| 2000/04/07 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/04/06 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/04/05 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/04/04 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/03/28 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/03/27 | 310 | 310 | 309 | 309 | 2,000 |
| 2000/03/24 | 310 | 310 | 310 | 310 | 16,000 |
| 2000/03/22 | 310 | 310 | 310 | 310 | 2,000 |
| 2000/03/21 | 300 | 300 | 300 | 300 | 4,000 |
| 2000/03/17 | 310 | 310 | 310 | 310 | 4,000 |
| 2000/03/14 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/03/09 | 311 | 311 | 311 | 311 | 1,000 |
| 2000/03/06 | 325 | 330 | 325 | 330 | 6,000 |
| 2000/03/03 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/03/01 | 325 | 325 | 325 | 325 | 5,000 |
| 2000/02/29 | 310 | 325 | 310 | 325 | 5,000 |
| 2000/02/28 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/02/25 | 310 | 310 | 310 | 310 | 2,000 |
| 2000/02/22 | 325 | 325 | 310 | 310 | 7,000 |
| 2000/02/21 | 285 | 285 | 281 | 281 | 2,000 |
| 2000/02/17 | 295 | 310 | 295 | 310 | 3,000 |
| 2000/02/08 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/02/07 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/02/03 | 325 | 325 | 325 | 325 | 1,000 |
| 2000/02/02 | 325 | 325 | 325 | 325 | 1,000 |
| 2000/02/01 | 321 | 325 | 321 | 325 | 2,000 |
| 2000/01/31 | 306 | 306 | 301 | 301 | 2,000 |
| 2000/01/28 | 325 | 325 | 325 | 325 | 3,000 |
| 2000/01/27 | 325 | 325 | 325 | 325 | 2,000 |
| 2000/01/25 | 325 | 325 | 325 | 325 | 1,000 |
| 2000/01/21 | 325 | 325 | 325 | 325 | 9,000 |
| 2000/01/20 | 330 | 330 | 330 | 330 | 9,000 |
| 2000/01/18 | 315 | 330 | 315 | 330 | 6,000 |
| 2000/01/14 | 330 | 330 | 330 | 330 | 5,000 |
| 2000/01/13 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/01/07 | 330 | 330 | 330 | 330 | 1,000 |