日本フエルト(3512)の株価時系列情報
日本フエルト(3512)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/27 | 215 | 215 | 211 | 211 | 12,000 |
| 1983/12/26 | 220 | 220 | 218 | 218 | 13,000 |
| 1983/12/24 | 219 | 220 | 219 | 220 | 3,000 |
| 1983/12/23 | 215 | 215 | 215 | 215 | 5,000 |
| 1983/12/22 | 215 | 219 | 211 | 211 | 12,000 |
| 1983/12/21 | 210 | 215 | 210 | 215 | 13,000 |
| 1983/12/20 | 211 | 211 | 209 | 209 | 12,000 |
| 1983/12/19 | 213 | 215 | 213 | 213 | 15,000 |
| 1983/12/17 | 215 | 215 | 215 | 215 | 2,000 |
| 1983/12/16 | 207 | 213 | 206 | 213 | 57,000 |
| 1983/12/15 | 205 | 207 | 205 | 205 | 23,000 |
| 1983/12/14 | 205 | 206 | 203 | 206 | 28,000 |
| 1983/12/13 | 206 | 206 | 205 | 206 | 8,000 |
| 1983/12/12 | 206 | 206 | 206 | 206 | 14,000 |
| 1983/12/09 | 196 | 201 | 196 | 201 | 28,000 |
| 1983/12/08 | 190 | 190 | 181 | 181 | 41,000 |
| 1983/12/06 | 199 | 199 | 199 | 199 | 6,000 |
| 1983/12/05 | 203 | 203 | 201 | 201 | 7,000 |
| 1983/12/02 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/12/01 | 201 | 201 | 201 | 201 | 3,000 |
| 1983/11/30 | 205 | 205 | 201 | 201 | 10,000 |
| 1983/11/29 | 202 | 202 | 200 | 200 | 5,000 |
| 1983/11/28 | 201 | 201 | 201 | 201 | 4,000 |
| 1983/11/26 | 208 | 208 | 206 | 206 | 29,000 |
| 1983/11/25 | 209 | 209 | 208 | 208 | 12,000 |
| 1983/11/24 | 212 | 212 | 208 | 208 | 12,000 |
| 1983/11/22 | 212 | 212 | 212 | 212 | 4,000 |
| 1983/11/21 | 212 | 212 | 212 | 212 | 7,000 |
| 1983/11/17 | 208 | 212 | 208 | 212 | 73,000 |
| 1983/11/16 | 212 | 212 | 208 | 209 | 97,000 |
| 1983/11/15 | 211 | 212 | 211 | 211 | 21,000 |
| 1983/11/14 | 210 | 211 | 210 | 211 | 26,000 |
| 1983/11/11 | 210 | 210 | 210 | 210 | 9,000 |
| 1983/11/10 | 210 | 210 | 210 | 210 | 7,000 |
| 1983/11/09 | 210 | 211 | 210 | 211 | 8,000 |
| 1983/11/08 | 210 | 210 | 210 | 210 | 13,000 |
| 1983/11/07 | 209 | 210 | 209 | 209 | 12,000 |
| 1983/11/04 | 210 | 210 | 210 | 210 | 4,000 |
| 1983/11/02 | 209 | 209 | 209 | 209 | 13,000 |
| 1983/11/01 | 208 | 208 | 208 | 208 | 5,000 |
| 1983/10/31 | 207 | 207 | 207 | 207 | 2,000 |
| 1983/10/29 | 205 | 206 | 205 | 206 | 11,000 |
| 1983/10/28 | 210 | 210 | 205 | 205 | 26,000 |
| 1983/10/27 | 210 | 210 | 210 | 210 | 8,000 |
| 1983/10/26 | 210 | 210 | 210 | 210 | 14,000 |
| 1983/10/25 | 206 | 210 | 205 | 210 | 28,000 |
| 1983/10/15 | 225 | 225 | 225 | 225 | 87,000 |
| 1983/10/14 | 225 | 226 | 225 | 225 | 31,000 |
| 1983/10/13 | 225 | 225 | 225 | 225 | 19,000 |
| 1983/10/12 | 233 | 233 | 233 | 233 | 1,000 |
| 1983/10/11 | 225 | 235 | 225 | 235 | 38,000 |
| 1983/10/05 | 221 | 221 | 221 | 221 | 15,000 |
| 1983/10/04 | 222 | 223 | 221 | 222 | 10,000 |
| 1983/10/03 | 230 | 230 | 221 | 221 | 11,000 |
| 1983/10/01 | 234 | 240 | 233 | 233 | 47,000 |
| 1983/09/30 | 230 | 234 | 230 | 234 | 32,000 |
| 1983/09/29 | 225 | 225 | 225 | 225 | 15,000 |
| 1983/09/28 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/09/27 | 228 | 234 | 223 | 234 | 15,000 |
| 1983/09/26 | 234 | 238 | 230 | 230 | 21,000 |
| 1983/09/24 | 230 | 235 | 230 | 234 | 29,000 |
| 1983/09/22 | 221 | 229 | 218 | 229 | 55,000 |
| 1983/09/21 | 214 | 225 | 214 | 225 | 32,000 |
| 1983/09/20 | 215 | 220 | 214 | 214 | 7,000 |
| 1983/09/19 | 220 | 220 | 220 | 220 | 9,000 |
| 1983/09/17 | 218 | 220 | 218 | 218 | 10,000 |
| 1983/09/16 | 225 | 225 | 210 | 210 | 56,000 |
| 1983/09/14 | 233 | 234 | 225 | 225 | 21,000 |
| 1983/09/13 | 228 | 235 | 228 | 234 | 45,000 |
| 1983/09/12 | 238 | 240 | 230 | 232 | 40,000 |
| 1983/09/09 | 239 | 240 | 230 | 233 | 174,000 |
| 1983/09/08 | 254 | 255 | 240 | 240 | 604,000 |
| 1983/09/07 | 220 | 249 | 217 | 244 | 578,000 |
| 1983/09/06 | 206 | 210 | 205 | 210 | 78,000 |
| 1983/09/05 | 205 | 211 | 204 | 208 | 62,000 |
| 1983/09/03 | 195 | 200 | 194 | 200 | 39,000 |
| 1983/09/02 | 195 | 195 | 192 | 193 | 18,000 |
| 1983/09/01 | 194 | 200 | 194 | 200 | 8,000 |
| 1983/08/31 | 191 | 195 | 190 | 191 | 15,000 |
| 1983/08/30 | 190 | 196 | 188 | 196 | 22,000 |
| 1983/08/29 | 191 | 191 | 187 | 187 | 48,000 |
| 1983/08/22 | 196 | 196 | 196 | 196 | 6,000 |
| 1983/08/19 | 196 | 196 | 196 | 196 | 2,000 |
| 1983/08/18 | 199 | 199 | 199 | 199 | 1,000 |
| 1983/08/17 | 200 | 200 | 200 | 200 | 8,000 |
| 1983/08/16 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/08/12 | 193 | 193 | 188 | 188 | 7,000 |
| 1983/08/11 | 199 | 199 | 193 | 193 | 6,000 |
| 1983/08/10 | 205 | 205 | 201 | 201 | 13,000 |
| 1983/08/09 | 209 | 209 | 207 | 207 | 21,000 |
| 1983/08/08 | 211 | 212 | 207 | 207 | 50,000 |
| 1983/08/05 | 210 | 212 | 207 | 210 | 125,000 |
| 1983/08/04 | 208 | 208 | 205 | 206 | 76,000 |
| 1983/08/03 | 208 | 208 | 205 | 205 | 38,000 |
| 1983/08/02 | 207 | 212 | 207 | 208 | 123,000 |
| 1983/08/01 | 203 | 212 | 200 | 206 | 188,000 |
| 1983/07/30 | 201 | 201 | 193 | 198 | 59,000 |
| 1983/07/29 | 185 | 207 | 185 | 198 | 147,000 |
| 1983/07/28 | 184 | 184 | 184 | 184 | 5,000 |
| 1983/07/27 | 187 | 187 | 182 | 182 | 28,000 |
| 1983/07/26 | 186 | 189 | 186 | 189 | 10,000 |
| 1983/07/25 | 180 | 186 | 180 | 186 | 12,000 |
| 1983/07/21 | 176 | 176 | 176 | 176 | 2,000 |
| 1983/07/20 | 178 | 180 | 173 | 180 | 43,000 |
| 1983/07/19 | 178 | 180 | 178 | 180 | 11,000 |
| 1983/07/15 | 179 | 179 | 178 | 179 | 6,000 |
| 1983/07/14 | 178 | 178 | 178 | 178 | 1,000 |
| 1983/07/13 | 178 | 178 | 178 | 178 | 11,000 |
| 1983/07/12 | 177 | 180 | 177 | 180 | 11,000 |
| 1983/07/11 | 183 | 183 | 178 | 178 | 6,000 |
| 1983/07/08 | 183 | 183 | 183 | 183 | 2,000 |
| 1983/07/07 | 181 | 184 | 181 | 184 | 9,000 |
| 1983/07/06 | 182 | 182 | 179 | 180 | 31,000 |
| 1983/07/05 | 179 | 180 | 177 | 179 | 31,000 |
| 1983/07/04 | 177 | 177 | 177 | 177 | 4,000 |
| 1983/07/02 | 180 | 180 | 176 | 176 | 5,000 |
| 1983/07/01 | 178 | 178 | 176 | 177 | 6,000 |
| 1983/06/29 | 182 | 182 | 182 | 182 | 4,000 |
| 1983/06/28 | 184 | 184 | 183 | 183 | 17,000 |
| 1983/06/27 | 175 | 175 | 175 | 175 | 11,000 |
| 1983/06/25 | 175 | 175 | 175 | 175 | 21,000 |
| 1983/06/24 | 181 | 181 | 175 | 175 | 48,000 |
| 1983/06/23 | 185 | 185 | 180 | 180 | 4,000 |
| 1983/06/22 | 187 | 189 | 180 | 180 | 66,000 |
| 1983/06/21 | 180 | 185 | 179 | 185 | 94,000 |
| 1983/06/20 | 179 | 179 | 176 | 179 | 25,000 |
| 1983/06/17 | 179 | 179 | 176 | 176 | 23,000 |
| 1983/06/16 | 172 | 175 | 171 | 175 | 35,000 |
| 1983/06/15 | 174 | 174 | 172 | 172 | 21,000 |
| 1983/06/14 | 170 | 170 | 170 | 170 | 7,000 |
| 1983/06/13 | 169 | 169 | 169 | 169 | 7,000 |
| 1983/06/10 | 169 | 169 | 169 | 169 | 5,000 |
| 1983/06/06 | 169 | 169 | 169 | 169 | 3,000 |
| 1983/06/04 | 170 | 170 | 169 | 169 | 6,000 |
| 1983/06/03 | 173 | 173 | 173 | 173 | 2,000 |
| 1983/05/31 | 177 | 177 | 173 | 173 | 7,000 |
| 1983/05/30 | 180 | 180 | 178 | 178 | 60,000 |
| 1983/05/28 | 170 | 180 | 170 | 180 | 24,000 |
| 1983/05/27 | 169 | 169 | 169 | 169 | 4,000 |
| 1983/05/26 | 168 | 168 | 168 | 168 | 10,000 |
| 1983/05/23 | 166 | 166 | 166 | 166 | 8,000 |
| 1983/05/20 | 165 | 165 | 165 | 165 | 10,000 |
| 1983/05/19 | 165 | 165 | 165 | 165 | 8,000 |
| 1983/05/16 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/05/14 | 163 | 163 | 163 | 163 | 4,000 |
| 1983/05/13 | 168 | 168 | 168 | 168 | 2,000 |
| 1983/05/12 | 163 | 163 | 163 | 163 | 4,000 |
| 1983/05/11 | 163 | 163 | 163 | 163 | 1,000 |
| 1983/05/10 | 163 | 163 | 163 | 163 | 11,000 |
| 1983/05/09 | 164 | 164 | 164 | 164 | 2,000 |
| 1983/05/07 | 165 | 165 | 163 | 163 | 5,000 |
| 1983/05/06 | 165 | 165 | 165 | 165 | 2,000 |
| 1983/05/04 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/05/02 | 165 | 165 | 163 | 163 | 7,000 |
| 1983/04/28 | 165 | 165 | 165 | 165 | 4,000 |
| 1983/04/27 | 165 | 165 | 165 | 165 | 6,000 |
| 1983/04/26 | 160 | 165 | 160 | 165 | 16,000 |
| 1983/04/25 | 160 | 160 | 160 | 160 | 4,000 |
| 1983/04/22 | 155 | 155 | 155 | 155 | 5,000 |
| 1983/04/21 | 159 | 159 | 153 | 153 | 26,000 |
| 1983/04/19 | 160 | 160 | 160 | 160 | 4,000 |
| 1983/04/15 | 159 | 159 | 159 | 159 | 1,000 |
| 1983/04/14 | 156 | 156 | 156 | 156 | 1,000 |
| 1983/04/13 | 160 | 160 | 160 | 160 | 11,000 |
| 1983/04/12 | 170 | 170 | 170 | 170 | 10,000 |
| 1983/04/08 | 166 | 166 | 166 | 166 | 8,000 |
| 1983/04/07 | 166 | 166 | 166 | 166 | 7,000 |
| 1983/04/06 | 164 | 164 | 164 | 164 | 10,000 |
| 1983/04/05 | 166 | 168 | 165 | 165 | 21,000 |
| 1983/04/04 | 165 | 165 | 165 | 165 | 4,000 |
| 1983/03/25 | 160 | 160 | 160 | 160 | 2,000 |
| 1983/03/24 | 155 | 155 | 155 | 155 | 3,000 |
| 1983/03/23 | 155 | 155 | 154 | 154 | 5,000 |
| 1983/03/18 | 153 | 153 | 153 | 153 | 5,000 |
| 1983/03/07 | 168 | 168 | 168 | 168 | 1,000 |
| 1983/03/01 | 169 | 169 | 169 | 169 | 5,000 |
| 1983/02/28 | 169 | 169 | 169 | 169 | 5,000 |
| 1983/02/26 | 169 | 169 | 169 | 169 | 3,000 |
| 1983/02/22 | 169 | 169 | 169 | 169 | 10,000 |
| 1983/02/09 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/02/08 | 181 | 181 | 180 | 180 | 27,000 |
| 1983/02/07 | 181 | 183 | 181 | 181 | 22,000 |
| 1983/02/05 | 178 | 182 | 178 | 182 | 9,000 |
| 1983/02/04 | 178 | 180 | 178 | 180 | 36,000 |
| 1983/02/03 | 170 | 178 | 170 | 178 | 28,000 |
| 1983/02/02 | 172 | 175 | 170 | 175 | 47,000 |
| 1983/01/31 | 175 | 175 | 175 | 175 | 39,000 |
| 1983/01/29 | 174 | 174 | 174 | 174 | 5,000 |
| 1983/01/28 | 170 | 174 | 170 | 174 | 30,000 |
| 1983/01/27 | 164 | 170 | 164 | 170 | 4,000 |
| 1983/01/26 | 165 | 165 | 161 | 164 | 17,000 |
| 1983/01/19 | 159 | 159 | 159 | 159 | 3,000 |
| 1983/01/18 | 159 | 159 | 159 | 159 | 3,000 |
| 1983/01/17 | 158 | 165 | 158 | 165 | 17,000 |
| 1983/01/14 | 152 | 160 | 152 | 159 | 36,000 |
| 1983/01/13 | 150 | 153 | 150 | 152 | 3,000 |
| 1983/01/12 | 149 | 149 | 149 | 149 | 1,000 |
| 1983/01/11 | 142 | 147 | 142 | 147 | 12,000 |
| 1983/01/10 | 142 | 142 | 140 | 142 | 32,000 |
| 1983/01/08 | 142 | 142 | 142 | 142 | 8,000 |
| 1983/01/07 | 144 | 144 | 144 | 144 | 20,000 |
| 1983/01/06 | 143 | 145 | 143 | 145 | 23,000 |
| 1983/01/05 | 142 | 142 | 142 | 142 | 1,000 |
| 1983/01/04 | 140 | 140 | 140 | 140 | 6,000 |