5942 日本フイルコン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,250 | 1,255 | 1,250 | 1,255 | 42,000 | 1,255 |
| 2003-12-29 | 1,149 | 1,180 | 1,140 | 1,167 | 55,000 | 1,167 |
| 2003-12-26 | 1,023 | 1,139 | 1,022 | 1,130 | 72,000 | 1,130 |
| 2003-12-25 | 1,006 | 1,025 | 1,000 | 1,020 | 31,000 | 1,020 |
| 2003-12-24 | 990 | 1,019 | 960 | 985 | 45,000 | 985 |
| 2003-12-22 | 950 | 997 | 950 | 997 | 28,000 | 997 |
| 2003-12-19 | 940 | 950 | 940 | 950 | 13,000 | 950 |
| 2003-12-18 | 947 | 948 | 930 | 948 | 22,000 | 948 |
| 2003-12-17 | 998 | 998 | 950 | 950 | 22,000 | 950 |
| 2003-12-16 | 1,000 | 1,000 | 999 | 999 | 3,000 | 999 |
| 2003-12-15 | 1,000 | 1,020 | 1,000 | 1,000 | 40,000 | 1,000 |
| 2003-12-12 | 1,006 | 1,006 | 1,000 | 1,004 | 45,000 | 1,004 |
| 2003-12-11 | 1,005 | 1,015 | 1,002 | 1,015 | 13,000 | 1,015 |
| 2003-12-10 | 1,001 | 1,015 | 1,001 | 1,015 | 27,000 | 1,015 |
| 2003-12-09 | 1,003 | 1,007 | 1,000 | 1,001 | 40,000 | 1,001 |
| 2003-12-08 | 1,098 | 1,098 | 1,001 | 1,001 | 27,000 | 1,001 |
| 2003-12-05 | 1,168 | 1,168 | 1,030 | 1,099 | 21,000 | 1,099 |
| 2003-12-04 | 1,150 | 1,170 | 1,148 | 1,170 | 45,000 | 1,170 |
| 2003-12-03 | 1,111 | 1,147 | 1,110 | 1,147 | 26,000 | 1,147 |
| 2003-12-02 | 1,100 | 1,120 | 1,100 | 1,110 | 35,000 | 1,110 |
| 2003-12-01 | 1,099 | 1,100 | 1,089 | 1,090 | 43,000 | 1,090 |
| 2003-11-28 | 1,086 | 1,101 | 1,080 | 1,080 | 46,000 | 1,080 |
| 2003-11-27 | 1,042 | 1,072 | 1,042 | 1,066 | 17,000 | 1,066 |
| 2003-11-26 | 1,030 | 1,040 | 1,010 | 1,040 | 43,000 | 1,040 |
| 2003-11-25 | 1,000 | 1,010 | 1,000 | 1,010 | 16,000 | 1,010 |
| 2003-11-21 | 970 | 980 | 970 | 980 | 9,000 | 980 |
| 2003-11-20 | 948 | 970 | 945 | 970 | 83,000 | 970 |
| 2003-11-19 | 950 | 955 | 930 | 948 | 35,000 | 948 |
| 2003-11-18 | 989 | 989 | 968 | 979 | 28,000 | 979 |
| 2003-11-17 | 1,000 | 1,007 | 990 | 1,007 | 41,000 | 1,007 |
| 2003-11-14 | 1,096 | 1,096 | 1,080 | 1,080 | 36,000 | 1,080 |
| 2003-11-13 | 1,100 | 1,100 | 1,080 | 1,100 | 53,000 | 1,100 |
| 2003-11-12 | 1,100 | 1,110 | 1,050 | 1,100 | 49,000 | 1,100 |
| 2003-11-11 | 1,150 | 1,170 | 1,100 | 1,140 | 26,000 | 1,140 |
| 2003-11-10 | 1,167 | 1,190 | 1,150 | 1,180 | 46,000 | 1,180 |
| 2003-11-07 | 1,050 | 1,170 | 1,010 | 1,170 | 73,000 | 1,170 |
| 2003-11-06 | 1,060 | 1,080 | 1,050 | 1,070 | 39,000 | 1,070 |
| 2003-11-05 | 1,030 | 1,080 | 1,030 | 1,080 | 36,000 | 1,080 |
| 2003-11-04 | 1,000 | 1,050 | 1,000 | 1,030 | 53,000 | 1,030 |
| 2003-10-31 | 977 | 990 | 970 | 990 | 51,000 | 990 |
| 2003-10-30 | 981 | 995 | 980 | 980 | 51,000 | 980 |
| 2003-10-29 | 919 | 970 | 912 | 970 | 47,000 | 970 |
| 2003-10-28 | 902 | 926 | 902 | 911 | 29,000 | 911 |
| 2003-10-27 | 842 | 900 | 842 | 900 | 36,000 | 900 |
| 2003-10-24 | 810 | 840 | 809 | 840 | 51,000 | 840 |
| 2003-10-23 | 800 | 820 | 800 | 820 | 18,000 | 820 |
| 2003-10-22 | 780 | 800 | 780 | 800 | 31,000 | 800 |
| 2003-10-21 | 780 | 800 | 770 | 790 | 18,000 | 790 |
| 2003-10-20 | 780 | 780 | 768 | 780 | 19,000 | 780 |
| 2003-10-17 | 780 | 790 | 770 | 781 | 13,000 | 781 |
| 2003-10-16 | 810 | 810 | 800 | 800 | 18,000 | 800 |
| 2003-10-15 | 899 | 900 | 810 | 810 | 45,000 | 810 |
| 2003-10-14 | 781 | 880 | 781 | 880 | 28,000 | 880 |
| 2003-10-10 | 750 | 780 | 740 | 780 | 30,000 | 780 |
| 2003-10-09 | 661 | 710 | 661 | 710 | 12,000 | 710 |
| 2003-10-08 | 660 | 661 | 660 | 661 | 7,000 | 661 |
| 2003-10-07 | 660 | 668 | 660 | 668 | 11,000 | 668 |
| 2003-10-06 | 651 | 670 | 651 | 670 | 16,000 | 670 |
| 2003-10-03 | 644 | 651 | 644 | 650 | 6,000 | 650 |
| 2003-10-02 | 650 | 664 | 650 | 664 | 6,000 | 664 |
| 2003-10-01 | 651 | 655 | 650 | 650 | 8,000 | 650 |
| 2003-09-30 | 630 | 660 | 630 | 650 | 7,000 | 650 |
| 2003-09-29 | 626 | 626 | 625 | 625 | 5,000 | 625 |
| 2003-09-26 | 664 | 665 | 625 | 625 | 9,000 | 625 |
| 2003-09-25 | 640 | 670 | 640 | 670 | 13,000 | 670 |
| 2003-09-24 | 631 | 633 | 630 | 630 | 9,000 | 630 |
| 2003-09-22 | 630 | 631 | 602 | 631 | 13,000 | 631 |
| 2003-09-18 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2003-09-17 | 621 | 621 | 612 | 612 | 4,000 | 612 |
| 2003-09-16 | 631 | 631 | 611 | 611 | 9,000 | 611 |
| 2003-09-12 | 620 | 629 | 620 | 629 | 33,000 | 629 |
| 2003-09-11 | 619 | 640 | 619 | 640 | 5,000 | 640 |
| 2003-09-10 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2003-09-09 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 2003-09-08 | 668 | 690 | 668 | 690 | 4,000 | 690 |
| 2003-09-05 | 643 | 670 | 643 | 670 | 27,000 | 670 |
| 2003-09-04 | 635 | 643 | 613 | 643 | 9,000 | 643 |
| 2003-09-03 | 621 | 625 | 619 | 625 | 7,000 | 625 |
| 2003-09-02 | 615 | 620 | 615 | 619 | 10,000 | 619 |
| 2003-09-01 | 605 | 615 | 605 | 615 | 10,000 | 615 |
| 2003-08-29 | 600 | 604 | 600 | 604 | 3,000 | 604 |
| 2003-08-28 | 606 | 606 | 591 | 600 | 11,000 | 600 |
| 2003-08-27 | 600 | 605 | 600 | 605 | 4,000 | 605 |
| 2003-08-26 | 608 | 609 | 578 | 600 | 19,000 | 600 |
| 2003-08-25 | 614 | 614 | 608 | 608 | 5,000 | 608 |
| 2003-08-22 | 604 | 620 | 604 | 608 | 19,000 | 608 |
| 2003-08-21 | 599 | 603 | 599 | 603 | 5,000 | 603 |
| 2003-08-20 | 596 | 601 | 596 | 601 | 15,000 | 601 |
| 2003-08-19 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 2003-08-18 | 595 | 596 | 590 | 596 | 11,000 | 596 |
| 2003-08-15 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2003-08-14 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2003-08-13 | 550 | 580 | 550 | 571 | 5,000 | 571 |
| 2003-08-12 | 580 | 581 | 580 | 580 | 4,000 | 580 |
| 2003-08-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-08-08 | 583 | 593 | 580 | 580 | 5,000 | 580 |
| 2003-08-07 | 597 | 597 | 593 | 593 | 15,000 | 593 |
| 2003-08-06 | 590 | 592 | 580 | 585 | 18,000 | 585 |
| 2003-08-05 | 591 | 591 | 586 | 591 | 15,000 | 591 |
| 2003-08-04 | 589 | 595 | 589 | 589 | 12,000 | 589 |
| 2003-08-01 | 590 | 597 | 590 | 590 | 31,000 | 590 |
| 2003-07-31 | 580 | 590 | 570 | 590 | 33,000 | 590 |
| 2003-07-30 | 560 | 580 | 540 | 570 | 51,000 | 570 |
| 2003-07-29 | 537 | 537 | 534 | 534 | 6,000 | 534 |
| 2003-07-28 | 533 | 538 | 532 | 534 | 10,000 | 534 |
| 2003-07-25 | 540 | 540 | 512 | 532 | 10,000 | 532 |
| 2003-07-24 | 531 | 539 | 531 | 539 | 4,000 | 539 |
| 2003-07-23 | 535 | 538 | 528 | 528 | 4,000 | 528 |
| 2003-07-22 | 545 | 545 | 515 | 515 | 7,000 | 515 |
| 2003-07-18 | 535 | 540 | 535 | 540 | 3,000 | 540 |
| 2003-07-17 | 547 | 547 | 515 | 515 | 6,000 | 515 |
| 2003-07-16 | 549 | 549 | 548 | 548 | 2,000 | 548 |
| 2003-07-15 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 2003-07-14 | 540 | 550 | 540 | 550 | 5,000 | 550 |
| 2003-07-11 | 520 | 530 | 520 | 530 | 6,000 | 530 |
| 2003-07-10 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-07-09 | 500 | 510 | 500 | 510 | 18,000 | 510 |
| 2003-07-08 | 529 | 529 | 481 | 491 | 15,000 | 491 |
| 2003-07-07 | 534 | 535 | 534 | 535 | 3,000 | 535 |
| 2003-07-04 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2003-07-03 | 535 | 539 | 534 | 539 | 27,000 | 539 |
| 2003-07-02 | 533 | 535 | 531 | 535 | 21,000 | 535 |
| 2003-07-01 | 515 | 529 | 515 | 529 | 19,000 | 529 |
| 2003-06-30 | 502 | 515 | 499 | 515 | 17,000 | 515 |
| 2003-06-27 | 473 | 499 | 473 | 499 | 18,000 | 499 |
| 2003-06-26 | 449 | 469 | 449 | 468 | 26,000 | 468 |
| 2003-06-25 | 454 | 459 | 448 | 448 | 11,000 | 448 |
| 2003-06-24 | 455 | 460 | 455 | 460 | 10,000 | 460 |
| 2003-06-23 | 455 | 459 | 447 | 454 | 12,000 | 454 |
| 2003-06-20 | 470 | 470 | 440 | 445 | 22,000 | 445 |
| 2003-06-19 | 473 | 475 | 473 | 475 | 3,000 | 475 |
| 2003-06-18 | 476 | 476 | 475 | 475 | 4,000 | 475 |
| 2003-06-17 | 507 | 507 | 485 | 485 | 6,000 | 485 |
| 2003-06-16 | 510 | 510 | 505 | 505 | 5,000 | 505 |
| 2003-06-13 | 515 | 515 | 510 | 510 | 32,000 | 510 |
| 2003-06-12 | 514 | 514 | 510 | 510 | 5,000 | 510 |
| 2003-06-11 | 513 | 513 | 508 | 508 | 3,000 | 508 |
| 2003-06-10 | 515 | 515 | 514 | 514 | 3,000 | 514 |
| 2003-06-09 | 514 | 515 | 514 | 515 | 3,000 | 515 |
| 2003-06-06 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2003-06-05 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2003-06-04 | 539 | 539 | 539 | 539 | 3,000 | 539 |
| 2003-06-03 | 530 | 531 | 530 | 530 | 5,000 | 530 |
| 2003-06-02 | 523 | 550 | 523 | 530 | 9,000 | 530 |
| 2003-05-30 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2003-05-29 | 549 | 549 | 509 | 520 | 8,000 | 520 |
| 2003-05-28 | 547 | 550 | 547 | 549 | 10,000 | 549 |
| 2003-05-27 | 550 | 550 | 547 | 547 | 2,000 | 547 |
| 2003-05-26 | 536 | 536 | 536 | 536 | 3,000 | 536 |
| 2003-05-23 | 570 | 570 | 530 | 536 | 9,000 | 536 |
| 2003-05-22 | 545 | 550 | 545 | 550 | 6,000 | 550 |
| 2003-05-21 | 532 | 549 | 532 | 549 | 10,000 | 549 |
| 2003-05-20 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2003-05-19 | 579 | 579 | 572 | 572 | 6,000 | 572 |
| 2003-05-16 | 548 | 578 | 548 | 578 | 2,000 | 578 |
| 2003-05-15 | 550 | 550 | 545 | 548 | 11,000 | 548 |
| 2003-05-14 | 550 | 580 | 550 | 579 | 30,000 | 579 |
| 2003-05-13 | 500 | 540 | 500 | 530 | 23,000 | 530 |
| 2003-05-12 | 485 | 500 | 485 | 500 | 19,000 | 500 |
| 2003-05-09 | 460 | 481 | 460 | 481 | 11,000 | 481 |
| 2003-05-08 | 490 | 490 | 482 | 482 | 3,000 | 482 |
| 2003-05-07 | 463 | 473 | 453 | 473 | 8,000 | 473 |
| 2003-05-06 | 490 | 490 | 488 | 488 | 2,000 | 488 |
| 2003-05-02 | 489 | 489 | 485 | 485 | 4,000 | 485 |
| 2003-05-01 | 482 | 490 | 482 | 485 | 6,000 | 485 |
| 2003-04-30 | 477 | 485 | 476 | 480 | 10,000 | 480 |
| 2003-04-28 | 483 | 483 | 471 | 475 | 12,000 | 475 |
| 2003-04-25 | 485 | 485 | 481 | 484 | 13,000 | 484 |
| 2003-04-24 | 450 | 455 | 450 | 455 | 3,000 | 455 |
| 2003-04-23 | 450 | 450 | 449 | 449 | 12,000 | 449 |
| 2003-04-22 | 444 | 450 | 441 | 448 | 9,000 | 448 |
| 2003-04-21 | 434 | 434 | 430 | 434 | 11,000 | 434 |
| 2003-04-18 | 431 | 445 | 431 | 435 | 16,000 | 435 |
| 2003-04-17 | 440 | 441 | 440 | 441 | 7,000 | 441 |
| 2003-04-16 | 435 | 440 | 430 | 440 | 9,000 | 440 |
| 2003-04-15 | 415 | 435 | 412 | 435 | 7,000 | 435 |
| 2003-04-14 | 412 | 412 | 412 | 412 | 5,000 | 412 |
| 2003-04-11 | 399 | 407 | 399 | 407 | 6,000 | 407 |
| 2003-04-10 | 385 | 388 | 385 | 385 | 7,000 | 385 |
| 2003-04-09 | 380 | 385 | 380 | 385 | 8,000 | 385 |
| 2003-04-08 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2003-04-07 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-04-04 | 381 | 382 | 378 | 378 | 9,000 | 378 |
| 2003-04-03 | 366 | 380 | 365 | 372 | 18,000 | 372 |
| 2003-04-02 | 365 | 365 | 355 | 356 | 4,000 | 356 |
| 2003-04-01 | 369 | 369 | 365 | 365 | 5,000 | 365 |
| 2003-03-31 | 359 | 370 | 358 | 370 | 14,000 | 370 |
| 2003-03-28 | 355 | 358 | 355 | 358 | 10,000 | 358 |
| 2003-03-27 | 338 | 355 | 338 | 355 | 28,000 | 355 |
| 2003-03-26 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2003-03-25 | 339 | 339 | 332 | 333 | 14,000 | 333 |
| 2003-03-24 | 348 | 349 | 344 | 344 | 7,000 | 344 |
| 2003-03-20 | 343 | 348 | 343 | 348 | 3,000 | 348 |
| 2003-03-18 | 330 | 343 | 330 | 343 | 3,000 | 343 |
| 2003-03-17 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2003-03-14 | 335 | 343 | 335 | 343 | 38,000 | 343 |
| 2003-03-13 | 329 | 333 | 322 | 333 | 10,000 | 333 |
| 2003-03-12 | 348 | 348 | 330 | 330 | 7,000 | 330 |
| 2003-03-11 | 348 | 348 | 329 | 329 | 4,000 | 329 |
| 2003-03-10 | 356 | 356 | 328 | 333 | 6,000 | 333 |
| 2003-03-07 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2003-03-06 | 354 | 355 | 353 | 353 | 6,000 | 353 |
| 2003-03-05 | 355 | 355 | 352 | 352 | 2,000 | 352 |
| 2003-03-04 | 348 | 353 | 347 | 353 | 5,000 | 353 |
| 2003-03-03 | 342 | 343 | 342 | 343 | 3,000 | 343 |
| 2003-02-28 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2003-02-27 | 354 | 354 | 337 | 340 | 9,000 | 340 |
| 2003-02-26 | 355 | 359 | 354 | 354 | 9,000 | 354 |
| 2003-02-25 | 360 | 360 | 354 | 354 | 9,000 | 354 |
| 2003-02-24 | 355 | 359 | 350 | 359 | 9,000 | 359 |
| 2003-02-21 | 352 | 352 | 351 | 351 | 8,000 | 351 |
| 2003-02-20 | 349 | 352 | 349 | 352 | 7,000 | 352 |
| 2003-02-19 | 340 | 349 | 340 | 349 | 3,000 | 349 |
| 2003-02-18 | 337 | 340 | 336 | 336 | 11,000 | 336 |
| 2003-02-17 | 353 | 353 | 330 | 335 | 30,000 | 335 |
| 2003-02-14 | 349 | 349 | 342 | 343 | 15,000 | 343 |
| 2003-02-13 | 351 | 351 | 350 | 350 | 3,000 | 350 |
| 2003-02-12 | 351 | 351 | 343 | 345 | 25,000 | 345 |
| 2003-02-10 | 353 | 353 | 343 | 343 | 2,000 | 343 |
| 2003-02-07 | 355 | 355 | 346 | 346 | 8,000 | 346 |
| 2003-02-06 | 379 | 379 | 355 | 355 | 8,000 | 355 |
| 2003-02-05 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-02-04 | 358 | 370 | 358 | 370 | 7,000 | 370 |
| 2003-02-03 | 356 | 357 | 356 | 357 | 3,000 | 357 |
| 2003-01-31 | 378 | 378 | 355 | 355 | 8,000 | 355 |
| 2003-01-30 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2003-01-29 | 383 | 383 | 381 | 381 | 8,000 | 381 |
| 2003-01-28 | 384 | 385 | 378 | 385 | 20,000 | 385 |
| 2003-01-27 | 372 | 395 | 372 | 384 | 13,000 | 384 |
| 2003-01-24 | 367 | 371 | 365 | 371 | 14,000 | 371 |
| 2003-01-23 | 357 | 363 | 355 | 357 | 13,000 | 357 |
| 2003-01-22 | 349 | 352 | 349 | 352 | 6,000 | 352 |
| 2003-01-21 | 350 | 350 | 348 | 349 | 16,000 | 349 |
| 2003-01-20 | 351 | 351 | 345 | 349 | 17,000 | 349 |
| 2003-01-17 | 345 | 348 | 340 | 344 | 35,000 | 344 |
| 2003-01-16 | 353 | 360 | 340 | 346 | 46,000 | 346 |
| 2003-01-15 | 359 | 359 | 334 | 339 | 18,000 | 339 |
| 2003-01-14 | 340 | 340 | 339 | 339 | 4,000 | 339 |
| 2003-01-10 | 357 | 357 | 326 | 339 | 11,000 | 339 |
| 2003-01-09 | 356 | 356 | 347 | 352 | 10,000 | 352 |
| 2003-01-08 | 368 | 372 | 367 | 371 | 6,000 | 371 |
| 2003-01-07 | 368 | 370 | 368 | 368 | 11,000 | 368 |
| 2003-01-06 | 362 | 370 | 362 | 367 | 8,000 | 367 |
分割・併合履歴 ： [1988-05-27]1株→1.05株
