5942 日本フイルコン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-12-26 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-12-25 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-12-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-12-18 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2000-12-15 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2000-12-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-12-11 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2000-12-07 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2000-12-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-11-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-11-28 | 306 | 306 | 306 | 306 | 5,000 | 306 |
| 2000-11-27 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2000-11-24 | 306 | 306 | 305 | 305 | 52,000 | 305 |
| 2000-11-22 | 306 | 306 | 305 | 306 | 6,000 | 306 |
| 2000-11-21 | 306 | 306 | 305 | 306 | 29,000 | 306 |
| 2000-11-17 | 306 | 306 | 306 | 306 | 57,000 | 306 |
| 2000-11-16 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2000-11-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-11-09 | 330 | 330 | 305 | 305 | 7,000 | 305 |
| 2000-11-07 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-11-02 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2000-11-01 | 306 | 306 | 306 | 306 | 19,000 | 306 |
| 2000-10-31 | 305 | 306 | 305 | 306 | 19,000 | 306 |
| 2000-10-30 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 2000-10-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-10-25 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2000-10-18 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2000-10-16 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2000-10-13 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-10-12 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-10-06 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2000-10-05 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 2000-09-28 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2000-09-27 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2000-09-25 | 307 | 307 | 307 | 307 | 27,000 | 307 |
| 2000-09-22 | 307 | 307 | 307 | 307 | 27,000 | 307 |
| 2000-09-20 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2000-09-14 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2000-09-11 | 290 | 290 | 287 | 287 | 2,000 | 287 |
| 2000-09-07 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2000-09-04 | 322 | 322 | 322 | 322 | 57,000 | 322 |
| 2000-09-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-08-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-08-30 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2000-08-25 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2000-08-21 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2000-08-16 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2000-08-14 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2000-08-08 | 322 | 322 | 322 | 322 | 6,000 | 322 |
| 2000-08-01 | 320 | 320 | 317 | 317 | 2,000 | 317 |
| 2000-07-31 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2000-07-28 | 330 | 330 | 320 | 320 | 7,000 | 320 |
| 2000-07-25 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 2000-07-21 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2000-07-13 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2000-07-12 | 333 | 350 | 333 | 337 | 17,000 | 337 |
| 2000-07-06 | 324 | 330 | 324 | 330 | 8,000 | 330 |
| 2000-07-05 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2000-07-04 | 327 | 327 | 320 | 326 | 11,000 | 326 |
| 2000-07-03 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2000-06-29 | 317 | 329 | 315 | 329 | 16,000 | 329 |
| 2000-06-28 | 321 | 330 | 321 | 322 | 55,000 | 322 |
| 2000-06-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-06-26 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2000-06-23 | 315 | 321 | 315 | 321 | 5,000 | 321 |
| 2000-06-22 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2000-06-21 | 315 | 315 | 315 | 315 | 12,000 | 315 |
| 2000-06-20 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2000-06-19 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2000-06-16 | 315 | 315 | 310 | 310 | 7,000 | 310 |
| 2000-06-15 | 315 | 315 | 313 | 313 | 10,000 | 313 |
| 2000-06-14 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-06-12 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2000-06-09 | 315 | 315 | 315 | 315 | 10,000 | 315 |
| 2000-06-06 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-05-31 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-05-26 | 308 | 315 | 308 | 315 | 3,000 | 315 |
| 2000-05-24 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-05-23 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-05-15 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2000-05-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-05-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-04-25 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2000-04-24 | 313 | 315 | 313 | 315 | 6,000 | 315 |
| 2000-04-17 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2000-04-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-04-11 | 316 | 316 | 315 | 315 | 2,000 | 315 |
| 2000-04-10 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-04-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-04-06 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-04-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-04-04 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-03-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-03-27 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2000-03-24 | 310 | 310 | 310 | 310 | 16,000 | 310 |
| 2000-03-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-03-21 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-03-17 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2000-03-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-03-09 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2000-03-06 | 325 | 330 | 325 | 330 | 6,000 | 330 |
| 2000-03-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-03-01 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2000-02-29 | 310 | 325 | 310 | 325 | 5,000 | 325 |
| 2000-02-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-02-25 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-02-22 | 325 | 325 | 310 | 310 | 7,000 | 310 |
| 2000-02-21 | 285 | 285 | 281 | 281 | 2,000 | 281 |
| 2000-02-17 | 295 | 310 | 295 | 310 | 3,000 | 310 |
| 2000-02-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-02-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-02-03 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-02-02 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-02-01 | 321 | 325 | 321 | 325 | 2,000 | 325 |
| 2000-01-31 | 306 | 306 | 301 | 301 | 2,000 | 301 |
| 2000-01-28 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2000-01-27 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2000-01-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-01-21 | 325 | 325 | 325 | 325 | 9,000 | 325 |
| 2000-01-20 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 2000-01-18 | 315 | 330 | 315 | 330 | 6,000 | 330 |
| 2000-01-14 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2000-01-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-01-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
分割・併合履歴 ： [1988-05-27]1株→1.05株