5942 日本フイルコン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 362 | 365 | 362 | 362 | 4,000 | 362 |
| 2002-12-27 | 365 | 368 | 360 | 368 | 10,000 | 368 |
| 2002-12-26 | 355 | 360 | 355 | 360 | 17,000 | 360 |
| 2002-12-25 | 356 | 356 | 355 | 355 | 12,000 | 355 |
| 2002-12-24 | 350 | 355 | 350 | 355 | 29,000 | 355 |
| 2002-12-20 | 360 | 360 | 349 | 350 | 13,000 | 350 |
| 2002-12-19 | 351 | 360 | 350 | 360 | 15,000 | 360 |
| 2002-12-18 | 365 | 365 | 340 | 348 | 16,000 | 348 |
| 2002-12-17 | 376 | 376 | 376 | 376 | 6,000 | 376 |
| 2002-12-16 | 393 | 398 | 375 | 375 | 20,000 | 375 |
| 2002-12-13 | 384 | 394 | 384 | 390 | 34,000 | 390 |
| 2002-12-12 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2002-12-11 | 436 | 436 | 435 | 435 | 8,000 | 435 |
| 2002-12-10 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2002-12-09 | 445 | 452 | 445 | 447 | 5,000 | 447 |
| 2002-12-06 | 464 | 464 | 460 | 460 | 3,000 | 460 |
| 2002-12-05 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2002-12-04 | 460 | 465 | 460 | 465 | 7,000 | 465 |
| 2002-12-03 | 468 | 469 | 459 | 459 | 7,000 | 459 |
| 2002-12-02 | 469 | 470 | 468 | 468 | 12,000 | 468 |
| 2002-11-29 | 469 | 470 | 469 | 469 | 10,000 | 469 |
| 2002-11-28 | 470 | 470 | 469 | 469 | 6,000 | 469 |
| 2002-11-27 | 441 | 460 | 441 | 460 | 6,000 | 460 |
| 2002-11-26 | 454 | 454 | 440 | 440 | 4,000 | 440 |
| 2002-11-25 | 455 | 455 | 454 | 455 | 19,000 | 455 |
| 2002-11-22 | 459 | 459 | 455 | 455 | 5,000 | 455 |
| 2002-11-21 | 460 | 460 | 456 | 456 | 4,000 | 456 |
| 2002-11-20 | 459 | 459 | 458 | 458 | 6,000 | 458 |
| 2002-11-19 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2002-11-18 | 459 | 459 | 459 | 459 | 19,000 | 459 |
| 2002-11-15 | 460 | 460 | 458 | 459 | 4,000 | 459 |
| 2002-11-14 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2002-11-13 | 460 | 460 | 453 | 458 | 19,000 | 458 |
| 2002-11-12 | 458 | 458 | 455 | 458 | 12,000 | 458 |
| 2002-11-11 | 455 | 459 | 455 | 458 | 5,000 | 458 |
| 2002-11-08 | 457 | 458 | 457 | 458 | 3,000 | 458 |
| 2002-11-07 | 439 | 445 | 439 | 445 | 2,000 | 445 |
| 2002-11-06 | 469 | 469 | 460 | 464 | 11,000 | 464 |
| 2002-11-05 | 450 | 460 | 450 | 460 | 4,000 | 460 |
| 2002-11-01 | 470 | 470 | 466 | 466 | 3,000 | 466 |
| 2002-10-31 | 461 | 465 | 460 | 465 | 520,000 | 465 |
| 2002-10-30 | 459 | 461 | 459 | 461 | 721,000 | 461 |
| 2002-10-29 | 450 | 460 | 450 | 459 | 5,000 | 459 |
| 2002-10-28 | 457 | 457 | 450 | 450 | 8,000 | 450 |
| 2002-10-25 | 459 | 460 | 457 | 457 | 8,000 | 457 |
| 2002-10-24 | 460 | 460 | 450 | 455 | 7,000 | 455 |
| 2002-10-23 | 459 | 460 | 459 | 460 | 6,000 | 460 |
| 2002-10-22 | 466 | 466 | 460 | 460 | 3,000 | 460 |
| 2002-10-21 | 466 | 466 | 465 | 465 | 7,000 | 465 |
| 2002-10-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-10-17 | 464 | 464 | 450 | 450 | 3,000 | 450 |
| 2002-10-16 | 479 | 479 | 443 | 444 | 5,000 | 444 |
| 2002-10-15 | 479 | 480 | 479 | 479 | 7,000 | 479 |
| 2002-10-11 | 462 | 470 | 462 | 469 | 9,000 | 469 |
| 2002-10-10 | 469 | 469 | 462 | 462 | 6,000 | 462 |
| 2002-10-09 | 460 | 470 | 460 | 470 | 4,000 | 470 |
| 2002-10-08 | 468 | 468 | 450 | 450 | 3,000 | 450 |
| 2002-10-07 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2002-10-04 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 2002-10-03 | 485 | 485 | 482 | 485 | 3,000 | 485 |
| 2002-10-02 | 498 | 498 | 485 | 490 | 7,000 | 490 |
| 2002-10-01 | 500 | 500 | 499 | 500 | 8,000 | 500 |
| 2002-09-30 | 495 | 495 | 491 | 491 | 5,000 | 491 |
| 2002-09-27 | 479 | 490 | 479 | 490 | 12,000 | 490 |
| 2002-09-26 | 479 | 479 | 475 | 479 | 9,000 | 479 |
| 2002-09-25 | 485 | 485 | 477 | 480 | 12,000 | 480 |
| 2002-09-24 | 446 | 460 | 446 | 460 | 12,000 | 460 |
| 2002-09-20 | 435 | 445 | 435 | 441 | 8,000 | 441 |
| 2002-09-19 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2002-09-18 | 405 | 420 | 405 | 420 | 2,000 | 420 |
| 2002-09-17 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2002-09-13 | 395 | 402 | 391 | 400 | 50,000 | 400 |
| 2002-09-12 | 440 | 450 | 440 | 450 | 7,000 | 450 |
| 2002-09-11 | 429 | 460 | 429 | 440 | 20,000 | 440 |
| 2002-09-10 | 385 | 429 | 385 | 429 | 16,000 | 429 |
| 2002-09-09 | 381 | 384 | 380 | 384 | 10,000 | 384 |
| 2002-09-06 | 336 | 336 | 336 | 336 | 4,000 | 336 |
| 2002-09-05 | 367 | 367 | 332 | 351 | 13,000 | 351 |
| 2002-09-04 | 369 | 369 | 357 | 357 | 6,000 | 357 |
| 2002-09-03 | 384 | 384 | 353 | 375 | 14,000 | 375 |
| 2002-09-02 | 400 | 400 | 382 | 386 | 7,000 | 386 |
| 2002-08-30 | 425 | 425 | 408 | 414 | 11,000 | 414 |
| 2002-08-29 | 470 | 470 | 435 | 435 | 6,000 | 435 |
| 2002-08-28 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2002-08-27 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2002-08-26 | 460 | 470 | 460 | 470 | 8,000 | 470 |
| 2002-08-23 | 444 | 460 | 444 | 460 | 8,000 | 460 |
| 2002-08-22 | 432 | 434 | 432 | 434 | 3,000 | 434 |
| 2002-08-21 | 428 | 432 | 428 | 431 | 6,000 | 431 |
| 2002-08-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-08-19 | 465 | 465 | 411 | 415 | 11,000 | 415 |
| 2002-08-16 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-08-15 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 2002-08-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-08-13 | 439 | 450 | 439 | 450 | 7,000 | 450 |
| 2002-08-12 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-08-09 | 443 | 443 | 440 | 440 | 7,000 | 440 |
| 2002-08-08 | 418 | 418 | 408 | 408 | 3,000 | 408 |
| 2002-08-07 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2002-08-06 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2002-08-05 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2002-08-02 | 430 | 440 | 395 | 395 | 11,000 | 395 |
| 2002-08-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-07-31 | 450 | 450 | 415 | 415 | 6,000 | 415 |
| 2002-07-30 | 451 | 451 | 450 | 450 | 5,000 | 450 |
| 2002-07-29 | 446 | 450 | 445 | 450 | 5,000 | 450 |
| 2002-07-26 | 446 | 449 | 445 | 445 | 5,000 | 445 |
| 2002-07-25 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2002-07-24 | 444 | 444 | 430 | 430 | 2,000 | 430 |
| 2002-07-23 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-07-22 | 445 | 460 | 445 | 460 | 3,000 | 460 |
| 2002-07-19 | 431 | 431 | 430 | 430 | 3,000 | 430 |
| 2002-07-17 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-07-16 | 463 | 464 | 450 | 450 | 11,000 | 450 |
| 2002-07-12 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 2002-07-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-07-08 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2002-07-05 | 477 | 480 | 477 | 480 | 2,000 | 480 |
| 2002-07-04 | 468 | 474 | 468 | 474 | 3,000 | 474 |
| 2002-07-03 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2002-07-01 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2002-06-28 | 481 | 481 | 480 | 480 | 5,000 | 480 |
| 2002-06-26 | 506 | 506 | 480 | 480 | 9,000 | 480 |
| 2002-06-25 | 510 | 510 | 506 | 506 | 7,000 | 506 |
| 2002-06-24 | 493 | 513 | 493 | 513 | 3,000 | 513 |
| 2002-06-21 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2002-06-20 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2002-06-19 | 483 | 483 | 482 | 482 | 3,000 | 482 |
| 2002-06-18 | 480 | 485 | 480 | 481 | 8,000 | 481 |
| 2002-06-17 | 492 | 492 | 461 | 472 | 9,000 | 472 |
| 2002-06-14 | 501 | 508 | 501 | 507 | 41,000 | 507 |
| 2002-06-12 | 501 | 531 | 501 | 531 | 2,000 | 531 |
| 2002-06-11 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2002-06-10 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2002-06-07 | 533 | 534 | 533 | 534 | 2,000 | 534 |
| 2002-06-06 | 532 | 536 | 532 | 533 | 8,000 | 533 |
| 2002-06-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-06-04 | 577 | 577 | 560 | 560 | 2,000 | 560 |
| 2002-06-03 | 575 | 580 | 575 | 580 | 3,000 | 580 |
| 2002-05-31 | 575 | 575 | 559 | 559 | 3,000 | 559 |
| 2002-05-30 | 570 | 570 | 530 | 543 | 7,000 | 543 |
| 2002-05-29 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 2002-05-28 | 600 | 600 | 590 | 590 | 9,000 | 590 |
| 2002-05-27 | 558 | 558 | 557 | 557 | 9,000 | 557 |
| 2002-05-24 | 560 | 560 | 557 | 557 | 13,000 | 557 |
| 2002-05-23 | 540 | 557 | 540 | 557 | 9,000 | 557 |
| 2002-05-22 | 549 | 549 | 539 | 539 | 3,000 | 539 |
| 2002-05-21 | 531 | 535 | 531 | 535 | 3,000 | 535 |
| 2002-05-20 | 540 | 540 | 491 | 491 | 6,000 | 491 |
| 2002-05-16 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-05-15 | 519 | 519 | 518 | 518 | 3,000 | 518 |
| 2002-05-13 | 516 | 518 | 516 | 518 | 3,000 | 518 |
| 2002-05-10 | 533 | 533 | 515 | 515 | 2,000 | 515 |
| 2002-05-02 | 537 | 537 | 537 | 537 | 3,000 | 537 |
| 2002-05-01 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2002-04-30 | 547 | 547 | 537 | 537 | 10,000 | 537 |
| 2002-04-26 | 547 | 547 | 547 | 547 | 3,000 | 547 |
| 2002-04-25 | 549 | 549 | 547 | 547 | 6,000 | 547 |
| 2002-04-24 | 548 | 550 | 519 | 519 | 4,000 | 519 |
| 2002-04-23 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2002-04-22 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2002-04-19 | 529 | 529 | 526 | 526 | 5,000 | 526 |
| 2002-04-18 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2002-04-17 | 555 | 555 | 554 | 554 | 3,000 | 554 |
| 2002-04-15 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2002-04-12 | 556 | 556 | 555 | 555 | 2,000 | 555 |
| 2002-04-11 | 560 | 560 | 520 | 560 | 4,000 | 560 |
| 2002-04-10 | 559 | 559 | 559 | 559 | 4,000 | 559 |
| 2002-04-08 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2002-04-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-04-04 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2002-04-03 | 523 | 540 | 523 | 540 | 5,000 | 540 |
| 2002-04-02 | 571 | 571 | 517 | 522 | 6,000 | 522 |
| 2002-04-01 | 580 | 580 | 571 | 571 | 2,000 | 571 |
| 2002-03-29 | 570 | 580 | 570 | 580 | 5,000 | 580 |
| 2002-03-28 | 550 | 570 | 550 | 570 | 4,000 | 570 |
| 2002-03-27 | 520 | 550 | 520 | 550 | 10,000 | 550 |
| 2002-03-25 | 516 | 527 | 516 | 520 | 11,000 | 520 |
| 2002-03-22 | 514 | 525 | 514 | 525 | 3,000 | 525 |
| 2002-03-20 | 525 | 525 | 524 | 524 | 3,000 | 524 |
| 2002-03-19 | 527 | 527 | 524 | 524 | 3,000 | 524 |
| 2002-03-18 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2002-03-15 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2002-03-14 | 532 | 532 | 528 | 528 | 5,000 | 528 |
| 2002-03-13 | 532 | 542 | 532 | 532 | 4,000 | 532 |
| 2002-03-12 | 542 | 542 | 532 | 532 | 3,000 | 532 |
| 2002-03-11 | 540 | 543 | 540 | 542 | 7,000 | 542 |
| 2002-03-08 | 541 | 541 | 540 | 540 | 40,000 | 540 |
| 2002-03-07 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2002-03-06 | 541 | 541 | 541 | 541 | 4,000 | 541 |
| 2002-03-05 | 550 | 550 | 541 | 541 | 5,000 | 541 |
| 2002-03-04 | 530 | 540 | 529 | 530 | 10,000 | 530 |
| 2002-03-01 | 515 | 517 | 510 | 517 | 16,000 | 517 |
| 2002-02-28 | 579 | 580 | 510 | 510 | 13,000 | 510 |
| 2002-02-27 | 580 | 582 | 570 | 579 | 14,000 | 579 |
| 2002-02-26 | 550 | 550 | 543 | 545 | 5,000 | 545 |
| 2002-02-25 | 552 | 552 | 522 | 522 | 8,000 | 522 |
| 2002-02-22 | 523 | 523 | 522 | 522 | 3,000 | 522 |
| 2002-02-21 | 522 | 522 | 522 | 522 | 3,000 | 522 |
| 2002-02-20 | 514 | 524 | 514 | 524 | 3,000 | 524 |
| 2002-02-19 | 524 | 524 | 514 | 514 | 3,000 | 514 |
| 2002-02-18 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2002-02-15 | 512 | 525 | 512 | 525 | 2,000 | 525 |
| 2002-02-14 | 512 | 517 | 512 | 512 | 7,000 | 512 |
| 2002-02-13 | 500 | 508 | 500 | 508 | 8,000 | 508 |
| 2002-02-12 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-02-08 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 2002-02-07 | 476 | 500 | 476 | 500 | 3,000 | 500 |
| 2002-02-06 | 491 | 491 | 476 | 476 | 3,000 | 476 |
| 2002-02-05 | 490 | 491 | 490 | 491 | 2,000 | 491 |
| 2002-02-04 | 514 | 514 | 511 | 511 | 2,000 | 511 |
| 2002-02-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-01-31 | 510 | 524 | 510 | 524 | 3,000 | 524 |
| 2002-01-30 | 525 | 525 | 485 | 485 | 5,000 | 485 |
| 2002-01-29 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2002-01-28 | 528 | 528 | 525 | 525 | 5,000 | 525 |
| 2002-01-25 | 528 | 528 | 528 | 528 | 5,000 | 528 |
| 2002-01-24 | 518 | 518 | 518 | 518 | 3,000 | 518 |
| 2002-01-23 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2002-01-22 | 549 | 549 | 514 | 514 | 4,000 | 514 |
| 2002-01-21 | 520 | 550 | 520 | 541 | 8,000 | 541 |
| 2002-01-18 | 509 | 520 | 509 | 520 | 6,000 | 520 |
| 2002-01-17 | 511 | 511 | 510 | 510 | 5,000 | 510 |
| 2002-01-16 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 2002-01-15 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2002-01-11 | 553 | 553 | 552 | 552 | 8,000 | 552 |
| 2002-01-10 | 500 | 503 | 500 | 503 | 5,000 | 503 |
| 2002-01-09 | 556 | 556 | 486 | 491 | 7,000 | 491 |
| 2002-01-07 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2002-01-04 | 579 | 579 | 579 | 579 | 1,000 | 579 |
分割・併合履歴 ： [1988-05-27]1株→1.05株