5942 日本フイルコン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1999-12-28 | 320 | 330 | 320 | 330 | 4,000 | 330 |
| 1999-12-27 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 1999-12-24 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-12-22 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1999-12-21 | 328 | 328 | 328 | 328 | 6,000 | 328 |
| 1999-12-20 | 328 | 328 | 328 | 328 | 6,000 | 328 |
| 1999-12-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-12-14 | 329 | 330 | 329 | 330 | 13,000 | 330 |
| 1999-12-13 | 327 | 327 | 327 | 327 | 5,000 | 327 |
| 1999-12-10 | 327 | 327 | 327 | 327 | 5,000 | 327 |
| 1999-12-09 | 329 | 329 | 329 | 329 | 5,000 | 329 |
| 1999-12-08 | 329 | 329 | 329 | 329 | 10,000 | 329 |
| 1999-12-07 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1999-12-06 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1999-12-01 | 329 | 329 | 329 | 329 | 5,000 | 329 |
| 1999-11-29 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-11-26 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1999-11-24 | 330 | 330 | 330 | 330 | 11,000 | 330 |
| 1999-11-22 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 1999-11-19 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-11-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-11-17 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-11-16 | 310 | 330 | 310 | 330 | 6,000 | 330 |
| 1999-11-15 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1999-11-10 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1999-11-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-11-05 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1999-11-02 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-11-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-10-29 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1999-10-27 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1999-10-26 | 349 | 350 | 349 | 350 | 3,000 | 350 |
| 1999-10-25 | 322 | 345 | 322 | 345 | 7,000 | 345 |
| 1999-10-22 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 1999-10-21 | 346 | 346 | 346 | 346 | 5,000 | 346 |
| 1999-10-18 | 341 | 341 | 326 | 326 | 2,000 | 326 |
| 1999-10-12 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1999-10-07 | 395 | 395 | 395 | 395 | 10,000 | 395 |
| 1999-09-30 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 1999-09-28 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1999-09-24 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1999-09-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-09-21 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1999-09-20 | 372 | 372 | 372 | 372 | 4,000 | 372 |
| 1999-09-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-09-13 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1999-09-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-09-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-09-06 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 1999-08-27 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1999-08-26 | 365 | 368 | 365 | 368 | 9,000 | 368 |
| 1999-08-24 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 1999-08-23 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-08-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-08-11 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-08-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-08-03 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-07-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-07-28 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1999-07-26 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 1999-07-23 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 1999-07-22 | 373 | 373 | 372 | 372 | 15,000 | 372 |
| 1999-07-21 | 373 | 373 | 373 | 373 | 5,000 | 373 |
| 1999-07-19 | 373 | 373 | 373 | 373 | 9,000 | 373 |
| 1999-07-16 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1999-07-15 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1999-07-14 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1999-07-13 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1999-07-09 | 352 | 357 | 352 | 357 | 5,000 | 357 |
| 1999-07-08 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 1999-07-06 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1999-07-05 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 1999-07-02 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1999-07-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-06-30 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 1999-06-29 | 394 | 394 | 394 | 394 | 16,000 | 394 |
| 1999-06-28 | 384 | 384 | 384 | 384 | 13,000 | 384 |
| 1999-06-25 | 359 | 360 | 359 | 359 | 9,000 | 359 |
| 1999-06-24 | 384 | 384 | 359 | 359 | 8,000 | 359 |
| 1999-06-23 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1999-06-22 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1999-06-18 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1999-06-17 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 1999-06-10 | 380 | 390 | 380 | 390 | 9,000 | 390 |
| 1999-06-09 | 381 | 398 | 381 | 398 | 5,000 | 398 |
| 1999-06-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-06-02 | 381 | 381 | 381 | 381 | 9,000 | 381 |
| 1999-06-01 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 1999-05-31 | 372 | 381 | 372 | 381 | 4,000 | 381 |
| 1999-05-25 | 384 | 384 | 384 | 384 | 12,000 | 384 |
| 1999-05-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-05-21 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-05-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-05-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-05-11 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1999-05-10 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1999-05-07 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1999-05-06 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-04-30 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-04-28 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-04-26 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1999-04-23 | 373 | 375 | 373 | 375 | 12,000 | 375 |
| 1999-04-21 | 360 | 375 | 360 | 375 | 12,000 | 375 |
| 1999-04-20 | 375 | 375 | 374 | 375 | 7,000 | 375 |
| 1999-04-19 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1999-04-16 | 370 | 375 | 370 | 375 | 5,000 | 375 |
| 1999-04-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-04-14 | 370 | 373 | 370 | 373 | 8,000 | 373 |
| 1999-04-13 | 380 | 380 | 360 | 360 | 19,000 | 360 |
| 1999-04-12 | 400 | 400 | 380 | 380 | 5,000 | 380 |
| 1999-04-09 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-04-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-04-07 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 1999-04-06 | 363 | 365 | 363 | 365 | 5,000 | 365 |
| 1999-04-05 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1999-03-31 | 352 | 365 | 345 | 365 | 9,000 | 365 |
| 1999-03-30 | 350 | 354 | 350 | 354 | 6,000 | 354 |
| 1999-03-29 | 354 | 354 | 345 | 345 | 3,000 | 345 |
| 1999-03-26 | 340 | 345 | 340 | 345 | 4,000 | 345 |
| 1999-03-25 | 339 | 339 | 339 | 339 | 10,000 | 339 |
| 1999-03-24 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 1999-03-23 | 345 | 345 | 337 | 339 | 11,000 | 339 |
| 1999-03-19 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1999-03-17 | 339 | 339 | 337 | 337 | 9,000 | 337 |
| 1999-03-16 | 335 | 339 | 335 | 339 | 7,000 | 339 |
| 1999-03-15 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-03-11 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1999-03-10 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1999-03-08 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1999-03-05 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 1999-03-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-03-03 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 1999-03-02 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1999-03-01 | 343 | 345 | 343 | 345 | 5,000 | 345 |
| 1999-02-26 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 1999-02-25 | 322 | 339 | 315 | 326 | 16,000 | 326 |
| 1999-02-24 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 1999-02-23 | 327 | 327 | 322 | 322 | 24,000 | 322 |
| 1999-02-22 | 327 | 330 | 322 | 327 | 18,000 | 327 |
| 1999-02-19 | 330 | 350 | 327 | 327 | 12,000 | 327 |
| 1999-02-18 | 323 | 328 | 323 | 328 | 3,000 | 328 |
| 1999-02-17 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1999-01-25 | 428 | 428 | 428 | 428 | 13,000 | 428 |
| 1999-01-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-01-05 | 441 | 441 | 441 | 441 | 3,000 | 441 |
分割・併合履歴 ： [1988-05-27]1株→1.05株
