5942 日本フイルコン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2001-12-26 | 576 | 579 | 574 | 579 | 7,000 | 579 |
| 2001-12-25 | 585 | 585 | 574 | 574 | 5,000 | 574 |
| 2001-12-21 | 579 | 579 | 575 | 575 | 6,000 | 575 |
| 2001-12-20 | 560 | 580 | 550 | 580 | 10,000 | 580 |
| 2001-12-19 | 532 | 540 | 532 | 540 | 3,000 | 540 |
| 2001-12-18 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2001-12-17 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 2001-12-14 | 541 | 541 | 539 | 539 | 21,000 | 539 |
| 2001-12-13 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-12-12 | 522 | 550 | 522 | 550 | 4,000 | 550 |
| 2001-12-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-12-10 | 510 | 510 | 495 | 501 | 5,000 | 501 |
| 2001-12-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-12-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-12-05 | 580 | 580 | 575 | 578 | 5,000 | 578 |
| 2001-12-04 | 560 | 571 | 560 | 571 | 4,000 | 571 |
| 2001-12-03 | 520 | 560 | 520 | 560 | 2,000 | 560 |
| 2001-11-30 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 2001-11-29 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2001-11-28 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2001-11-27 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-11-26 | 574 | 580 | 574 | 580 | 5,000 | 580 |
| 2001-11-22 | 566 | 574 | 566 | 574 | 6,000 | 574 |
| 2001-11-21 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 2001-11-20 | 560 | 560 | 556 | 556 | 2,000 | 556 |
| 2001-11-16 | 579 | 579 | 560 | 560 | 3,000 | 560 |
| 2001-11-14 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2001-11-13 | 590 | 590 | 575 | 575 | 3,000 | 575 |
| 2001-11-12 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-11-09 | 590 | 592 | 590 | 592 | 3,000 | 592 |
| 2001-11-08 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-11-07 | 600 | 600 | 591 | 595 | 6,000 | 595 |
| 2001-11-06 | 511 | 600 | 511 | 599 | 11,000 | 599 |
| 2001-11-05 | 596 | 596 | 506 | 510 | 5,000 | 510 |
| 2001-11-02 | 600 | 600 | 597 | 597 | 5,000 | 597 |
| 2001-11-01 | 600 | 600 | 598 | 600 | 8,000 | 600 |
| 2001-10-31 | 595 | 600 | 594 | 600 | 15,000 | 600 |
| 2001-10-30 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 2001-10-29 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2001-10-26 | 600 | 600 | 595 | 595 | 10,000 | 595 |
| 2001-10-25 | 600 | 600 | 590 | 590 | 13,000 | 590 |
| 2001-10-24 | 540 | 540 | 533 | 540 | 9,000 | 540 |
| 2001-10-23 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2001-10-22 | 507 | 507 | 500 | 500 | 5,000 | 500 |
| 2001-10-19 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 2001-10-18 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2001-10-17 | 537 | 537 | 537 | 537 | 4,000 | 537 |
| 2001-10-16 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2001-10-15 | 600 | 600 | 599 | 599 | 5,000 | 599 |
| 2001-10-12 | 600 | 600 | 599 | 600 | 11,000 | 600 |
| 2001-10-11 | 604 | 604 | 600 | 600 | 2,000 | 600 |
| 2001-10-10 | 613 | 613 | 604 | 604 | 7,000 | 604 |
| 2001-10-09 | 614 | 614 | 609 | 609 | 4,000 | 609 |
| 2001-10-05 | 585 | 600 | 585 | 600 | 16,000 | 600 |
| 2001-10-04 | 579 | 580 | 579 | 580 | 4,000 | 580 |
| 2001-10-03 | 615 | 621 | 582 | 582 | 10,000 | 582 |
| 2001-10-02 | 540 | 620 | 537 | 620 | 32,000 | 620 |
| 2001-10-01 | 450 | 520 | 440 | 520 | 19,000 | 520 |
| 2001-09-28 | 360 | 440 | 360 | 440 | 6,000 | 440 |
| 2001-09-27 | 356 | 360 | 356 | 360 | 5,000 | 360 |
| 2001-09-26 | 359 | 359 | 356 | 356 | 2,000 | 356 |
| 2001-09-25 | 350 | 350 | 347 | 350 | 11,000 | 350 |
| 2001-09-21 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2001-09-20 | 358 | 358 | 339 | 339 | 4,000 | 339 |
| 2001-09-19 | 364 | 364 | 360 | 360 | 2,000 | 360 |
| 2001-09-18 | 365 | 365 | 360 | 360 | 5,000 | 360 |
| 2001-09-17 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2001-09-14 | 419 | 419 | 419 | 419 | 11,000 | 419 |
| 2001-09-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-09-07 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2001-09-05 | 540 | 540 | 529 | 529 | 2,000 | 529 |
| 2001-09-04 | 518 | 540 | 518 | 540 | 2,000 | 540 |
| 2001-08-31 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-08-29 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 2001-08-27 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 2001-08-24 | 550 | 550 | 520 | 520 | 4,000 | 520 |
| 2001-08-22 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-08-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-08-20 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-08-17 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-08-16 | 530 | 549 | 530 | 530 | 6,000 | 530 |
| 2001-08-14 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2001-08-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-08-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-08-08 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2001-08-03 | 490 | 500 | 490 | 500 | 6,000 | 500 |
| 2001-08-02 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-08-01 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-07-31 | 549 | 549 | 540 | 540 | 4,000 | 540 |
| 2001-07-30 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 2001-07-27 | 550 | 550 | 549 | 549 | 10,000 | 549 |
| 2001-07-26 | 545 | 549 | 530 | 549 | 7,000 | 549 |
| 2001-07-25 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2001-07-24 | 505 | 506 | 504 | 506 | 5,000 | 506 |
| 2001-07-23 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2001-07-19 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2001-07-18 | 503 | 504 | 503 | 504 | 5,000 | 504 |
| 2001-07-12 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2001-07-09 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2001-07-04 | 579 | 579 | 549 | 550 | 4,000 | 550 |
| 2001-07-03 | 550 | 565 | 550 | 565 | 6,000 | 565 |
| 2001-07-02 | 550 | 550 | 549 | 550 | 3,000 | 550 |
| 2001-06-29 | 530 | 550 | 529 | 550 | 21,000 | 550 |
| 2001-06-28 | 520 | 529 | 519 | 529 | 12,000 | 529 |
| 2001-06-27 | 519 | 519 | 519 | 519 | 4,000 | 519 |
| 2001-06-26 | 520 | 520 | 517 | 519 | 9,000 | 519 |
| 2001-06-25 | 466 | 472 | 466 | 471 | 8,000 | 471 |
| 2001-06-22 | 455 | 455 | 441 | 441 | 3,000 | 441 |
| 2001-06-19 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2001-06-18 | 450 | 455 | 450 | 455 | 5,000 | 455 |
| 2001-06-15 | 450 | 450 | 449 | 449 | 2,000 | 449 |
| 2001-06-14 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-06-13 | 427 | 440 | 427 | 440 | 3,000 | 440 |
| 2001-06-12 | 460 | 460 | 424 | 427 | 8,000 | 427 |
| 2001-06-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-06-08 | 462 | 462 | 450 | 450 | 38,000 | 450 |
| 2001-06-07 | 460 | 462 | 460 | 462 | 2,000 | 462 |
| 2001-06-06 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2001-06-05 | 516 | 516 | 515 | 516 | 7,000 | 516 |
| 2001-06-04 | 520 | 520 | 516 | 516 | 2,000 | 516 |
| 2001-06-01 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-05-30 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 2001-05-29 | 489 | 529 | 489 | 529 | 10,000 | 529 |
| 2001-05-28 | 568 | 568 | 529 | 529 | 7,000 | 529 |
| 2001-05-25 | 502 | 502 | 500 | 500 | 12,000 | 500 |
| 2001-05-24 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-05-23 | 460 | 486 | 460 | 486 | 3,000 | 486 |
| 2001-05-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-05-18 | 529 | 530 | 520 | 530 | 8,000 | 530 |
| 2001-05-17 | 495 | 530 | 493 | 530 | 36,000 | 530 |
| 2001-05-16 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 2001-05-15 | 494 | 520 | 490 | 490 | 16,000 | 490 |
| 2001-05-14 | 480 | 495 | 465 | 495 | 38,000 | 495 |
| 2001-05-11 | 521 | 521 | 520 | 520 | 9,000 | 520 |
| 2001-05-10 | 517 | 570 | 517 | 530 | 26,000 | 530 |
| 2001-05-09 | 530 | 530 | 501 | 530 | 49,000 | 530 |
| 2001-05-08 | 590 | 610 | 560 | 600 | 73,000 | 600 |
| 2001-05-07 | 705 | 705 | 660 | 660 | 30,000 | 660 |
| 2001-05-02 | 830 | 835 | 770 | 770 | 46,000 | 770 |
| 2001-05-01 | 700 | 770 | 700 | 770 | 116,000 | 770 |
| 2001-04-27 | 550 | 670 | 505 | 670 | 189,000 | 670 |
| 2001-04-26 | 527 | 570 | 525 | 570 | 79,000 | 570 |
| 2001-04-25 | 472 | 525 | 470 | 525 | 32,000 | 525 |
| 2001-04-24 | 400 | 470 | 400 | 440 | 26,000 | 440 |
| 2001-04-23 | 400 | 400 | 400 | 400 | 63,000 | 400 |
| 2001-04-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-04-11 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-04-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-04-03 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-03-30 | 335 | 335 | 335 | 335 | 7,000 | 335 |
| 2001-03-29 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-03-28 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2001-03-27 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-03-26 | 330 | 330 | 320 | 320 | 5,000 | 320 |
| 2001-03-23 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2001-03-19 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2001-03-16 | 310 | 310 | 300 | 300 | 6,000 | 300 |
| 2001-03-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-03-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-02-27 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-02-26 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2001-02-23 | 305 | 305 | 305 | 305 | 10,000 | 305 |
| 2001-02-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-02-20 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2001-02-19 | 304 | 305 | 304 | 305 | 7,000 | 305 |
| 2001-02-16 | 304 | 304 | 304 | 304 | 5,000 | 304 |
| 2001-02-13 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2001-02-06 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2001-02-01 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2001-01-31 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-01-25 | 310 | 310 | 305 | 305 | 14,000 | 305 |
| 2001-01-17 | 320 | 320 | 315 | 315 | 6,000 | 315 |
| 2001-01-16 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2001-01-10 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2001-01-05 | 310 | 310 | 310 | 310 | 5,000 | 310 |
分割・併合履歴 ： [1988-05-27]1株→1.05株