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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,250 | 1,255 | 1,250 | 1,255 | 42,000 |
| 2003/12/29 | 1,149 | 1,180 | 1,140 | 1,167 | 55,000 |
| 2003/12/26 | 1,023 | 1,139 | 1,022 | 1,130 | 72,000 |
| 2003/12/25 | 1,006 | 1,025 | 1,000 | 1,020 | 31,000 |
| 2003/12/24 | 990 | 1,019 | 960 | 985 | 45,000 |
| 2003/12/22 | 950 | 997 | 950 | 997 | 28,000 |
| 2003/12/19 | 940 | 950 | 940 | 950 | 13,000 |
| 2003/12/18 | 947 | 948 | 930 | 948 | 22,000 |
| 2003/12/17 | 998 | 998 | 950 | 950 | 22,000 |
| 2003/12/16 | 1,000 | 1,000 | 999 | 999 | 3,000 |
| 2003/12/15 | 1,000 | 1,020 | 1,000 | 1,000 | 40,000 |
| 2003/12/12 | 1,006 | 1,006 | 1,000 | 1,004 | 45,000 |
| 2003/12/11 | 1,005 | 1,015 | 1,002 | 1,015 | 13,000 |
| 2003/12/10 | 1,001 | 1,015 | 1,001 | 1,015 | 27,000 |
| 2003/12/09 | 1,003 | 1,007 | 1,000 | 1,001 | 40,000 |
| 2003/12/08 | 1,098 | 1,098 | 1,001 | 1,001 | 27,000 |
| 2003/12/05 | 1,168 | 1,168 | 1,030 | 1,099 | 21,000 |
| 2003/12/04 | 1,150 | 1,170 | 1,148 | 1,170 | 45,000 |
| 2003/12/03 | 1,111 | 1,147 | 1,110 | 1,147 | 26,000 |
| 2003/12/02 | 1,100 | 1,120 | 1,100 | 1,110 | 35,000 |
| 2003/12/01 | 1,099 | 1,100 | 1,089 | 1,090 | 43,000 |
| 2003/11/28 | 1,086 | 1,101 | 1,080 | 1,080 | 46,000 |
| 2003/11/27 | 1,042 | 1,072 | 1,042 | 1,066 | 17,000 |
| 2003/11/26 | 1,030 | 1,040 | 1,010 | 1,040 | 43,000 |
| 2003/11/25 | 1,000 | 1,010 | 1,000 | 1,010 | 16,000 |
| 2003/11/21 | 970 | 980 | 970 | 980 | 9,000 |
| 2003/11/20 | 948 | 970 | 945 | 970 | 83,000 |
| 2003/11/19 | 950 | 955 | 930 | 948 | 35,000 |
| 2003/11/18 | 989 | 989 | 968 | 979 | 28,000 |
| 2003/11/17 | 1,000 | 1,007 | 990 | 1,007 | 41,000 |
| 2003/11/14 | 1,096 | 1,096 | 1,080 | 1,080 | 36,000 |
| 2003/11/13 | 1,100 | 1,100 | 1,080 | 1,100 | 53,000 |
| 2003/11/12 | 1,100 | 1,110 | 1,050 | 1,100 | 49,000 |
| 2003/11/11 | 1,150 | 1,170 | 1,100 | 1,140 | 26,000 |
| 2003/11/10 | 1,167 | 1,190 | 1,150 | 1,180 | 46,000 |
| 2003/11/07 | 1,050 | 1,170 | 1,010 | 1,170 | 73,000 |
| 2003/11/06 | 1,060 | 1,080 | 1,050 | 1,070 | 39,000 |
| 2003/11/05 | 1,030 | 1,080 | 1,030 | 1,080 | 36,000 |
| 2003/11/04 | 1,000 | 1,050 | 1,000 | 1,030 | 53,000 |
| 2003/10/31 | 977 | 990 | 970 | 990 | 51,000 |
| 2003/10/30 | 981 | 995 | 980 | 980 | 51,000 |
| 2003/10/29 | 919 | 970 | 912 | 970 | 47,000 |
| 2003/10/28 | 902 | 926 | 902 | 911 | 29,000 |
| 2003/10/27 | 842 | 900 | 842 | 900 | 36,000 |
| 2003/10/24 | 810 | 840 | 809 | 840 | 51,000 |
| 2003/10/23 | 800 | 820 | 800 | 820 | 18,000 |
| 2003/10/22 | 780 | 800 | 780 | 800 | 31,000 |
| 2003/10/21 | 780 | 800 | 770 | 790 | 18,000 |
| 2003/10/20 | 780 | 780 | 768 | 780 | 19,000 |
| 2003/10/17 | 780 | 790 | 770 | 781 | 13,000 |
| 2003/10/16 | 810 | 810 | 800 | 800 | 18,000 |
| 2003/10/15 | 899 | 900 | 810 | 810 | 45,000 |
| 2003/10/14 | 781 | 880 | 781 | 880 | 28,000 |
| 2003/10/10 | 750 | 780 | 740 | 780 | 30,000 |
| 2003/10/09 | 661 | 710 | 661 | 710 | 12,000 |
| 2003/10/08 | 660 | 661 | 660 | 661 | 7,000 |
| 2003/10/07 | 660 | 668 | 660 | 668 | 11,000 |
| 2003/10/06 | 651 | 670 | 651 | 670 | 16,000 |
| 2003/10/03 | 644 | 651 | 644 | 650 | 6,000 |
| 2003/10/02 | 650 | 664 | 650 | 664 | 6,000 |
| 2003/10/01 | 651 | 655 | 650 | 650 | 8,000 |
| 2003/09/30 | 630 | 660 | 630 | 650 | 7,000 |
| 2003/09/29 | 626 | 626 | 625 | 625 | 5,000 |
| 2003/09/26 | 664 | 665 | 625 | 625 | 9,000 |
| 2003/09/25 | 640 | 670 | 640 | 670 | 13,000 |
| 2003/09/24 | 631 | 633 | 630 | 630 | 9,000 |
| 2003/09/22 | 630 | 631 | 602 | 631 | 13,000 |
| 2003/09/18 | 630 | 630 | 630 | 630 | 2,000 |
| 2003/09/17 | 621 | 621 | 612 | 612 | 4,000 |
| 2003/09/16 | 631 | 631 | 611 | 611 | 9,000 |
| 2003/09/12 | 620 | 629 | 620 | 629 | 33,000 |
| 2003/09/11 | 619 | 640 | 619 | 640 | 5,000 |
| 2003/09/10 | 660 | 660 | 660 | 660 | 5,000 |
| 2003/09/09 | 680 | 680 | 680 | 680 | 9,000 |
| 2003/09/08 | 668 | 690 | 668 | 690 | 4,000 |
| 2003/09/05 | 643 | 670 | 643 | 670 | 27,000 |
| 2003/09/04 | 635 | 643 | 613 | 643 | 9,000 |
| 2003/09/03 | 621 | 625 | 619 | 625 | 7,000 |
| 2003/09/02 | 615 | 620 | 615 | 619 | 10,000 |
| 2003/09/01 | 605 | 615 | 605 | 615 | 10,000 |
| 2003/08/29 | 600 | 604 | 600 | 604 | 3,000 |
| 2003/08/28 | 606 | 606 | 591 | 600 | 11,000 |
| 2003/08/27 | 600 | 605 | 600 | 605 | 4,000 |
| 2003/08/26 | 608 | 609 | 578 | 600 | 19,000 |
| 2003/08/25 | 614 | 614 | 608 | 608 | 5,000 |
| 2003/08/22 | 604 | 620 | 604 | 608 | 19,000 |
| 2003/08/21 | 599 | 603 | 599 | 603 | 5,000 |
| 2003/08/20 | 596 | 601 | 596 | 601 | 15,000 |
| 2003/08/19 | 596 | 596 | 596 | 596 | 3,000 |
| 2003/08/18 | 595 | 596 | 590 | 596 | 11,000 |
| 2003/08/15 | 580 | 590 | 580 | 590 | 2,000 |
| 2003/08/14 | 571 | 571 | 571 | 571 | 1,000 |
| 2003/08/13 | 550 | 580 | 550 | 571 | 5,000 |
| 2003/08/12 | 580 | 581 | 580 | 580 | 4,000 |
| 2003/08/11 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/08/08 | 583 | 593 | 580 | 580 | 5,000 |
| 2003/08/07 | 597 | 597 | 593 | 593 | 15,000 |
| 2003/08/06 | 590 | 592 | 580 | 585 | 18,000 |
| 2003/08/05 | 591 | 591 | 586 | 591 | 15,000 |
| 2003/08/04 | 589 | 595 | 589 | 589 | 12,000 |
| 2003/08/01 | 590 | 597 | 590 | 590 | 31,000 |
| 2003/07/31 | 580 | 590 | 570 | 590 | 33,000 |
| 2003/07/30 | 560 | 580 | 540 | 570 | 51,000 |
| 2003/07/29 | 537 | 537 | 534 | 534 | 6,000 |
| 2003/07/28 | 533 | 538 | 532 | 534 | 10,000 |
| 2003/07/25 | 540 | 540 | 512 | 532 | 10,000 |
| 2003/07/24 | 531 | 539 | 531 | 539 | 4,000 |
| 2003/07/23 | 535 | 538 | 528 | 528 | 4,000 |
| 2003/07/22 | 545 | 545 | 515 | 515 | 7,000 |
| 2003/07/18 | 535 | 540 | 535 | 540 | 3,000 |
| 2003/07/17 | 547 | 547 | 515 | 515 | 6,000 |
| 2003/07/16 | 549 | 549 | 548 | 548 | 2,000 |
| 2003/07/15 | 549 | 549 | 549 | 549 | 3,000 |
| 2003/07/14 | 540 | 550 | 540 | 550 | 5,000 |
| 2003/07/11 | 520 | 530 | 520 | 530 | 6,000 |
| 2003/07/10 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/07/09 | 500 | 510 | 500 | 510 | 18,000 |
| 2003/07/08 | 529 | 529 | 481 | 491 | 15,000 |
| 2003/07/07 | 534 | 535 | 534 | 535 | 3,000 |
| 2003/07/04 | 535 | 535 | 535 | 535 | 3,000 |
| 2003/07/03 | 535 | 539 | 534 | 539 | 27,000 |
| 2003/07/02 | 533 | 535 | 531 | 535 | 21,000 |
| 2003/07/01 | 515 | 529 | 515 | 529 | 19,000 |
| 2003/06/30 | 502 | 515 | 499 | 515 | 17,000 |
| 2003/06/27 | 473 | 499 | 473 | 499 | 18,000 |
| 2003/06/26 | 449 | 469 | 449 | 468 | 26,000 |
| 2003/06/25 | 454 | 459 | 448 | 448 | 11,000 |
| 2003/06/24 | 455 | 460 | 455 | 460 | 10,000 |
| 2003/06/23 | 455 | 459 | 447 | 454 | 12,000 |
| 2003/06/20 | 470 | 470 | 440 | 445 | 22,000 |
| 2003/06/19 | 473 | 475 | 473 | 475 | 3,000 |
| 2003/06/18 | 476 | 476 | 475 | 475 | 4,000 |
| 2003/06/17 | 507 | 507 | 485 | 485 | 6,000 |
| 2003/06/16 | 510 | 510 | 505 | 505 | 5,000 |
| 2003/06/13 | 515 | 515 | 510 | 510 | 32,000 |
| 2003/06/12 | 514 | 514 | 510 | 510 | 5,000 |
| 2003/06/11 | 513 | 513 | 508 | 508 | 3,000 |
| 2003/06/10 | 515 | 515 | 514 | 514 | 3,000 |
| 2003/06/09 | 514 | 515 | 514 | 515 | 3,000 |
| 2003/06/06 | 507 | 507 | 507 | 507 | 1,000 |
| 2003/06/05 | 537 | 537 | 537 | 537 | 1,000 |
| 2003/06/04 | 539 | 539 | 539 | 539 | 3,000 |
| 2003/06/03 | 530 | 531 | 530 | 530 | 5,000 |
| 2003/06/02 | 523 | 550 | 523 | 530 | 9,000 |
| 2003/05/30 | 530 | 531 | 530 | 531 | 2,000 |
| 2003/05/29 | 549 | 549 | 509 | 520 | 8,000 |
| 2003/05/28 | 547 | 550 | 547 | 549 | 10,000 |
| 2003/05/27 | 550 | 550 | 547 | 547 | 2,000 |
| 2003/05/26 | 536 | 536 | 536 | 536 | 3,000 |
| 2003/05/23 | 570 | 570 | 530 | 536 | 9,000 |
| 2003/05/22 | 545 | 550 | 545 | 550 | 6,000 |
| 2003/05/21 | 532 | 549 | 532 | 549 | 10,000 |
| 2003/05/20 | 512 | 512 | 512 | 512 | 1,000 |
| 2003/05/19 | 579 | 579 | 572 | 572 | 6,000 |
| 2003/05/16 | 548 | 578 | 548 | 578 | 2,000 |
| 2003/05/15 | 550 | 550 | 545 | 548 | 11,000 |
| 2003/05/14 | 550 | 580 | 550 | 579 | 30,000 |
| 2003/05/13 | 500 | 540 | 500 | 530 | 23,000 |
| 2003/05/12 | 485 | 500 | 485 | 500 | 19,000 |
| 2003/05/09 | 460 | 481 | 460 | 481 | 11,000 |
| 2003/05/08 | 490 | 490 | 482 | 482 | 3,000 |
| 2003/05/07 | 463 | 473 | 453 | 473 | 8,000 |
| 2003/05/06 | 490 | 490 | 488 | 488 | 2,000 |
| 2003/05/02 | 489 | 489 | 485 | 485 | 4,000 |
| 2003/05/01 | 482 | 490 | 482 | 485 | 6,000 |
| 2003/04/30 | 477 | 485 | 476 | 480 | 10,000 |
| 2003/04/28 | 483 | 483 | 471 | 475 | 12,000 |
| 2003/04/25 | 485 | 485 | 481 | 484 | 13,000 |
| 2003/04/24 | 450 | 455 | 450 | 455 | 3,000 |
| 2003/04/23 | 450 | 450 | 449 | 449 | 12,000 |
| 2003/04/22 | 444 | 450 | 441 | 448 | 9,000 |
| 2003/04/21 | 434 | 434 | 430 | 434 | 11,000 |
| 2003/04/18 | 431 | 445 | 431 | 435 | 16,000 |
| 2003/04/17 | 440 | 441 | 440 | 441 | 7,000 |
| 2003/04/16 | 435 | 440 | 430 | 440 | 9,000 |
| 2003/04/15 | 415 | 435 | 412 | 435 | 7,000 |
| 2003/04/14 | 412 | 412 | 412 | 412 | 5,000 |
| 2003/04/11 | 399 | 407 | 399 | 407 | 6,000 |
| 2003/04/10 | 385 | 388 | 385 | 385 | 7,000 |
| 2003/04/09 | 380 | 385 | 380 | 385 | 8,000 |
| 2003/04/08 | 380 | 380 | 380 | 380 | 5,000 |
| 2003/04/07 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/04/04 | 381 | 382 | 378 | 378 | 9,000 |
| 2003/04/03 | 366 | 380 | 365 | 372 | 18,000 |
| 2003/04/02 | 365 | 365 | 355 | 356 | 4,000 |
| 2003/04/01 | 369 | 369 | 365 | 365 | 5,000 |
| 2003/03/31 | 359 | 370 | 358 | 370 | 14,000 |
| 2003/03/28 | 355 | 358 | 355 | 358 | 10,000 |
| 2003/03/27 | 338 | 355 | 338 | 355 | 28,000 |
| 2003/03/26 | 334 | 334 | 334 | 334 | 2,000 |
| 2003/03/25 | 339 | 339 | 332 | 333 | 14,000 |
| 2003/03/24 | 348 | 349 | 344 | 344 | 7,000 |
| 2003/03/20 | 343 | 348 | 343 | 348 | 3,000 |
| 2003/03/18 | 330 | 343 | 330 | 343 | 3,000 |
| 2003/03/17 | 343 | 343 | 343 | 343 | 1,000 |
| 2003/03/14 | 335 | 343 | 335 | 343 | 38,000 |
| 2003/03/13 | 329 | 333 | 322 | 333 | 10,000 |
| 2003/03/12 | 348 | 348 | 330 | 330 | 7,000 |
| 2003/03/11 | 348 | 348 | 329 | 329 | 4,000 |
| 2003/03/10 | 356 | 356 | 328 | 333 | 6,000 |
| 2003/03/07 | 353 | 353 | 353 | 353 | 2,000 |
| 2003/03/06 | 354 | 355 | 353 | 353 | 6,000 |
| 2003/03/05 | 355 | 355 | 352 | 352 | 2,000 |
| 2003/03/04 | 348 | 353 | 347 | 353 | 5,000 |
| 2003/03/03 | 342 | 343 | 342 | 343 | 3,000 |
| 2003/02/28 | 341 | 341 | 341 | 341 | 2,000 |
| 2003/02/27 | 354 | 354 | 337 | 340 | 9,000 |
| 2003/02/26 | 355 | 359 | 354 | 354 | 9,000 |
| 2003/02/25 | 360 | 360 | 354 | 354 | 9,000 |
| 2003/02/24 | 355 | 359 | 350 | 359 | 9,000 |
| 2003/02/21 | 352 | 352 | 351 | 351 | 8,000 |
| 2003/02/20 | 349 | 352 | 349 | 352 | 7,000 |
| 2003/02/19 | 340 | 349 | 340 | 349 | 3,000 |
| 2003/02/18 | 337 | 340 | 336 | 336 | 11,000 |
| 2003/02/17 | 353 | 353 | 330 | 335 | 30,000 |
| 2003/02/14 | 349 | 349 | 342 | 343 | 15,000 |
| 2003/02/13 | 351 | 351 | 350 | 350 | 3,000 |
| 2003/02/12 | 351 | 351 | 343 | 345 | 25,000 |
| 2003/02/10 | 353 | 353 | 343 | 343 | 2,000 |
| 2003/02/07 | 355 | 355 | 346 | 346 | 8,000 |
| 2003/02/06 | 379 | 379 | 355 | 355 | 8,000 |
| 2003/02/05 | 379 | 379 | 379 | 379 | 1,000 |
| 2003/02/04 | 358 | 370 | 358 | 370 | 7,000 |
| 2003/02/03 | 356 | 357 | 356 | 357 | 3,000 |
| 2003/01/31 | 378 | 378 | 355 | 355 | 8,000 |
| 2003/01/30 | 380 | 380 | 380 | 380 | 7,000 |
| 2003/01/29 | 383 | 383 | 381 | 381 | 8,000 |
| 2003/01/28 | 384 | 385 | 378 | 385 | 20,000 |
| 2003/01/27 | 372 | 395 | 372 | 384 | 13,000 |
| 2003/01/24 | 367 | 371 | 365 | 371 | 14,000 |
| 2003/01/23 | 357 | 363 | 355 | 357 | 13,000 |
| 2003/01/22 | 349 | 352 | 349 | 352 | 6,000 |
| 2003/01/21 | 350 | 350 | 348 | 349 | 16,000 |
| 2003/01/20 | 351 | 351 | 345 | 349 | 17,000 |
| 2003/01/17 | 345 | 348 | 340 | 344 | 35,000 |
| 2003/01/16 | 353 | 360 | 340 | 346 | 46,000 |
| 2003/01/15 | 359 | 359 | 334 | 339 | 18,000 |
| 2003/01/14 | 340 | 340 | 339 | 339 | 4,000 |
| 2003/01/10 | 357 | 357 | 326 | 339 | 11,000 |
| 2003/01/09 | 356 | 356 | 347 | 352 | 10,000 |
| 2003/01/08 | 368 | 372 | 367 | 371 | 6,000 |
| 2003/01/07 | 368 | 370 | 368 | 368 | 11,000 |
| 2003/01/06 | 362 | 370 | 362 | 367 | 8,000 |