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 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 |
| 1985/12/27 | 1,470 | 1,480 | 1,450 | 1,480 | 6,000 |
| 1985/12/26 | 1,420 | 1,480 | 1,420 | 1,480 | 43,000 |
| 1985/12/25 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 |
| 1985/12/24 | 1,410 | 1,420 | 1,400 | 1,400 | 6,000 |
| 1985/12/23 | 1,400 | 1,410 | 1,380 | 1,410 | 30,000 |
| 1985/12/21 | 1,400 | 1,420 | 1,390 | 1,400 | 26,000 |
| 1985/12/20 | 1,430 | 1,430 | 1,410 | 1,430 | 4,000 |
| 1985/12/19 | 1,410 | 1,450 | 1,410 | 1,450 | 14,000 |
| 1985/12/18 | 1,460 | 1,470 | 1,460 | 1,470 | 10,000 |
| 1985/12/16 | 1,480 | 1,480 | 1,480 | 1,480 | 11,000 |
| 1985/12/13 | 1,420 | 1,500 | 1,420 | 1,490 | 31,000 |
| 1985/12/12 | 1,450 | 1,450 | 1,420 | 1,440 | 7,000 |
| 1985/12/11 | 1,400 | 1,450 | 1,400 | 1,450 | 31,000 |
| 1985/12/10 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 |
| 1985/12/09 | 1,400 | 1,420 | 1,400 | 1,410 | 6,000 |
| 1985/12/07 | 1,360 | 1,390 | 1,360 | 1,390 | 23,000 |
| 1985/12/06 | 1,360 | 1,370 | 1,340 | 1,370 | 13,000 |
| 1985/12/05 | 1,360 | 1,360 | 1,330 | 1,360 | 13,000 |
| 1985/12/04 | 1,370 | 1,370 | 1,360 | 1,360 | 7,000 |
| 1985/12/03 | 1,380 | 1,430 | 1,370 | 1,390 | 43,000 |
| 1985/12/02 | 1,360 | 1,360 | 1,310 | 1,360 | 35,000 |
| 1985/11/30 | 1,350 | 1,390 | 1,330 | 1,390 | 26,000 |
| 1985/11/29 | 1,330 | 1,370 | 1,330 | 1,370 | 22,000 |
| 1985/11/28 | 1,300 | 1,340 | 1,300 | 1,340 | 24,000 |
| 1985/11/27 | 1,290 | 1,340 | 1,290 | 1,340 | 46,000 |
| 1985/11/26 | 1,250 | 1,300 | 1,250 | 1,300 | 23,000 |
| 1985/11/25 | 1,240 | 1,290 | 1,240 | 1,290 | 19,000 |
| 1985/11/22 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 |
| 1985/11/21 | 1,210 | 1,300 | 1,200 | 1,300 | 44,000 |
| 1985/11/20 | 1,200 | 1,230 | 1,190 | 1,220 | 44,000 |
| 1985/11/19 | 1,240 | 1,250 | 1,200 | 1,200 | 10,000 |
| 1985/11/18 | 1,270 | 1,280 | 1,260 | 1,260 | 14,000 |
| 1985/11/16 | 1,250 | 1,280 | 1,250 | 1,280 | 23,000 |
| 1985/11/15 | 1,250 | 1,260 | 1,250 | 1,260 | 15,000 |
| 1985/11/14 | 1,240 | 1,250 | 1,240 | 1,250 | 8,000 |
| 1985/11/13 | 1,250 | 1,260 | 1,240 | 1,240 | 14,000 |
| 1985/11/12 | 1,210 | 1,250 | 1,200 | 1,250 | 37,000 |
| 1985/11/11 | 1,190 | 1,220 | 1,190 | 1,200 | 36,000 |
| 1985/11/08 | 1,150 | 1,190 | 1,150 | 1,170 | 41,000 |
| 1985/11/07 | 1,140 | 1,180 | 1,140 | 1,150 | 45,000 |
| 1985/11/06 | 1,140 | 1,140 | 1,120 | 1,140 | 45,000 |
| 1985/11/05 | 1,140 | 1,150 | 1,140 | 1,140 | 37,000 |
| 1985/11/02 | 1,110 | 1,140 | 1,110 | 1,120 | 6,000 |
| 1985/11/01 | 1,080 | 1,100 | 1,080 | 1,100 | 27,000 |
| 1985/10/31 | 1,090 | 1,140 | 1,090 | 1,100 | 34,000 |
| 1985/10/30 | 1,120 | 1,120 | 1,080 | 1,110 | 69,000 |
| 1985/10/29 | 1,060 | 1,130 | 1,060 | 1,110 | 71,000 |
| 1985/10/28 | 1,070 | 1,070 | 1,060 | 1,070 | 8,000 |
| 1985/10/26 | 1,060 | 1,090 | 1,060 | 1,090 | 23,000 |
| 1985/10/25 | 1,090 | 1,100 | 1,060 | 1,080 | 18,000 |
| 1985/10/24 | 1,020 | 1,080 | 999 | 1,080 | 49,000 |
| 1985/10/23 | 999 | 1,040 | 999 | 1,020 | 28,000 |
| 1985/10/22 | 998 | 1,000 | 998 | 1,000 | 7,000 |
| 1985/10/21 | 971 | 998 | 971 | 998 | 56,000 |
| 1985/10/19 | 970 | 971 | 960 | 960 | 23,000 |
| 1985/10/18 | 950 | 965 | 950 | 965 | 49,000 |
| 1985/10/17 | 940 | 950 | 940 | 950 | 23,000 |
| 1985/10/16 | 928 | 939 | 928 | 935 | 34,000 |
| 1985/10/15 | 924 | 928 | 924 | 927 | 36,000 |
| 1985/10/14 | 915 | 925 | 915 | 924 | 42,000 |
| 1985/10/11 | 909 | 918 | 909 | 917 | 54,000 |
| 1985/10/09 | 909 | 909 | 909 | 909 | 12,000 |
| 1985/10/08 | 907 | 915 | 907 | 913 | 11,000 |
| 1985/10/07 | 915 | 917 | 915 | 917 | 30,000 |
| 1985/10/05 | 914 | 920 | 914 | 920 | 16,000 |
| 1985/10/04 | 915 | 915 | 905 | 914 | 19,000 |
| 1985/10/03 | 915 | 923 | 914 | 914 | 30,000 |
| 1985/10/02 | 895 | 914 | 895 | 913 | 55,000 |
| 1985/10/01 | 897 | 898 | 895 | 898 | 18,000 |
| 1985/09/30 | 890 | 898 | 890 | 897 | 13,000 |
| 1985/09/28 | 894 | 894 | 894 | 894 | 6,000 |
| 1985/09/27 | 900 | 900 | 895 | 895 | 12,000 |
| 1985/09/26 | 872 | 905 | 872 | 905 | 44,000 |
| 1985/09/25 | 868 | 874 | 868 | 874 | 17,000 |
| 1985/09/24 | 868 | 874 | 868 | 874 | 16,000 |
| 1985/09/21 | 868 | 877 | 868 | 877 | 7,000 |
| 1985/09/20 | 877 | 878 | 871 | 878 | 52,000 |
| 1985/09/19 | 887 | 887 | 880 | 884 | 14,000 |
| 1985/09/18 | 885 | 890 | 882 | 888 | 25,000 |
| 1985/09/17 | 890 | 895 | 885 | 891 | 23,000 |
| 1985/09/13 | 898 | 898 | 896 | 898 | 14,000 |
| 1985/09/12 | 898 | 899 | 897 | 899 | 31,000 |
| 1985/09/11 | 891 | 899 | 891 | 898 | 27,000 |
| 1985/09/10 | 892 | 895 | 886 | 891 | 42,000 |
| 1985/09/09 | 888 | 891 | 880 | 891 | 32,000 |
| 1985/09/07 | 880 | 889 | 880 | 888 | 9,000 |
| 1985/09/06 | 868 | 880 | 868 | 880 | 57,000 |
| 1985/09/05 | 870 | 878 | 869 | 870 | 37,000 |
| 1985/09/04 | 868 | 870 | 865 | 869 | 36,000 |
| 1985/09/03 | 859 | 870 | 859 | 865 | 43,000 |
| 1985/09/02 | 850 | 868 | 850 | 863 | 56,000 |
| 1985/08/31 | 833 | 850 | 830 | 850 | 25,000 |
| 1985/08/30 | 800 | 830 | 800 | 830 | 83,000 |
| 1985/08/29 | 801 | 805 | 801 | 804 | 29,000 |
| 1985/08/28 | 787 | 801 | 787 | 800 | 61,000 |
| 1985/08/27 | 788 | 789 | 787 | 789 | 96,000 |
| 1985/08/26 | 789 | 790 | 788 | 790 | 46,000 |
| 1985/08/24 | 792 | 793 | 791 | 793 | 20,000 |
| 1985/08/23 | 793 | 795 | 790 | 792 | 61,000 |
| 1985/08/22 | 791 | 791 | 789 | 790 | 53,000 |
| 1985/08/21 | 793 | 793 | 791 | 792 | 24,000 |
| 1985/08/20 | 795 | 795 | 792 | 792 | 66,000 |
| 1985/08/19 | 797 | 798 | 795 | 797 | 52,000 |
| 1985/08/17 | 797 | 798 | 796 | 798 | 12,000 |
| 1985/08/16 | 798 | 800 | 796 | 798 | 60,000 |
| 1985/08/15 | 791 | 798 | 791 | 798 | 46,000 |
| 1985/08/14 | 796 | 796 | 789 | 791 | 51,000 |
| 1985/08/13 | 788 | 797 | 788 | 797 | 39,000 |
| 1985/08/12 | 794 | 798 | 793 | 798 | 35,000 |
| 1985/08/09 | 794 | 795 | 790 | 794 | 54,000 |
| 1985/08/08 | 780 | 800 | 780 | 795 | 48,000 |
| 1985/08/07 | 770 | 787 | 770 | 787 | 72,000 |
| 1985/08/06 | 759 | 768 | 759 | 768 | 83,000 |
| 1985/08/05 | 739 | 760 | 739 | 760 | 101,000 |
| 1985/08/03 | 730 | 740 | 730 | 740 | 19,000 |
| 1985/08/02 | 739 | 740 | 739 | 740 | 31,000 |
| 1985/08/01 | 743 | 743 | 739 | 739 | 37,000 |
| 1985/07/31 | 743 | 743 | 733 | 739 | 41,000 |
| 1985/07/30 | 744 | 744 | 734 | 744 | 74,000 |
| 1985/07/29 | 737 | 746 | 737 | 746 | 56,000 |
| 1985/07/27 | 737 | 748 | 737 | 747 | 33,000 |
| 1985/07/26 | 748 | 748 | 746 | 747 | 97,000 |
| 1985/07/25 | 748 | 748 | 745 | 748 | 74,000 |
| 1985/07/24 | 749 | 750 | 739 | 742 | 33,000 |
| 1985/07/23 | 750 | 750 | 749 | 749 | 78,000 |
| 1985/07/22 | 754 | 754 | 753 | 754 | 63,000 |
| 1985/07/20 | 749 | 759 | 749 | 759 | 39,000 |
| 1985/07/19 | 750 | 760 | 749 | 759 | 91,000 |
| 1985/07/18 | 755 | 760 | 750 | 755 | 57,000 |
| 1985/07/17 | 750 | 760 | 749 | 755 | 65,000 |
| 1985/07/16 | 739 | 750 | 721 | 750 | 67,000 |
| 1985/07/15 | 730 | 740 | 730 | 740 | 57,000 |
| 1985/07/12 | 720 | 730 | 720 | 730 | 48,000 |
| 1985/07/11 | 700 | 720 | 700 | 720 | 37,000 |
| 1985/07/10 | 699 | 705 | 699 | 705 | 55,000 |
| 1985/07/09 | 699 | 700 | 699 | 700 | 38,000 |
| 1985/07/08 | 699 | 700 | 689 | 700 | 43,000 |
| 1985/07/06 | 698 | 700 | 698 | 700 | 23,000 |
| 1985/07/05 | 699 | 700 | 699 | 700 | 48,000 |
| 1985/07/04 | 701 | 701 | 700 | 700 | 16,000 |
| 1985/07/03 | 702 | 702 | 701 | 701 | 28,000 |
| 1985/07/02 | 701 | 702 | 701 | 702 | 62,000 |
| 1985/07/01 | 700 | 701 | 700 | 700 | 47,000 |
| 1985/06/29 | 700 | 700 | 700 | 700 | 12,000 |
| 1985/06/28 | 704 | 704 | 704 | 704 | 40,000 |
| 1985/06/27 | 703 | 705 | 702 | 705 | 29,000 |
| 1985/06/26 | 704 | 704 | 703 | 703 | 21,000 |
| 1985/06/25 | 704 | 705 | 703 | 703 | 35,000 |
| 1985/06/24 | 709 | 709 | 704 | 705 | 21,000 |
| 1985/06/22 | 697 | 710 | 697 | 710 | 25,000 |
| 1985/06/21 | 700 | 700 | 697 | 697 | 34,000 |
| 1985/06/20 | 699 | 699 | 694 | 694 | 46,000 |
| 1985/06/19 | 704 | 710 | 704 | 710 | 24,000 |
| 1985/06/18 | 704 | 704 | 703 | 703 | 27,000 |
| 1985/06/17 | 714 | 715 | 714 | 715 | 3,000 |
| 1985/06/15 | 709 | 715 | 704 | 715 | 17,000 |
| 1985/06/14 | 705 | 709 | 705 | 709 | 17,000 |
| 1985/06/13 | 714 | 714 | 699 | 700 | 24,000 |
| 1985/06/12 | 714 | 714 | 704 | 714 | 17,000 |
| 1985/06/11 | 709 | 715 | 708 | 715 | 36,000 |
| 1985/06/10 | 705 | 715 | 704 | 710 | 16,000 |
| 1985/06/07 | 714 | 715 | 705 | 715 | 22,000 |
| 1985/06/06 | 700 | 715 | 700 | 715 | 30,000 |
| 1985/06/05 | 710 | 710 | 710 | 710 | 7,000 |
| 1985/06/04 | 697 | 710 | 697 | 710 | 23,000 |
| 1985/06/03 | 715 | 720 | 715 | 718 | 14,000 |
| 1985/06/01 | 704 | 718 | 704 | 718 | 24,000 |
| 1985/05/30 | 728 | 729 | 728 | 729 | 7,000 |
| 1985/05/29 | 722 | 729 | 722 | 729 | 33,000 |
| 1985/05/28 | 732 | 732 | 732 | 732 | 16,000 |
| 1985/05/27 | 740 | 740 | 730 | 732 | 23,000 |
| 1985/05/25 | 739 | 740 | 739 | 740 | 4,000 |
| 1985/05/24 | 725 | 740 | 725 | 740 | 67,000 |
| 1985/05/23 | 720 | 729 | 720 | 729 | 17,000 |
| 1985/05/22 | 720 | 729 | 720 | 729 | 14,000 |
| 1985/05/21 | 734 | 737 | 720 | 720 | 32,000 |
| 1985/05/20 | 730 | 740 | 729 | 735 | 21,000 |
| 1985/05/18 | 729 | 734 | 729 | 734 | 56,000 |
| 1985/05/17 | 729 | 730 | 720 | 730 | 27,000 |
| 1985/05/16 | 720 | 740 | 720 | 735 | 28,000 |
| 1985/05/15 | 728 | 740 | 728 | 740 | 27,000 |
| 1985/05/14 | 719 | 749 | 719 | 730 | 44,000 |
| 1985/05/13 | 711 | 730 | 711 | 719 | 29,000 |
| 1985/05/10 | 709 | 718 | 709 | 716 | 50,000 |
| 1985/05/09 | 690 | 710 | 690 | 710 | 40,000 |
| 1985/05/08 | 689 | 695 | 689 | 690 | 23,000 |
| 1985/05/07 | 698 | 698 | 690 | 690 | 7,000 |
| 1985/05/04 | 690 | 699 | 690 | 699 | 27,000 |
| 1985/05/02 | 698 | 700 | 690 | 690 | 26,000 |
| 1985/05/01 | 699 | 699 | 699 | 699 | 3,000 |
| 1985/04/30 | 700 | 710 | 700 | 702 | 23,000 |
| 1985/04/27 | 650 | 700 | 649 | 700 | 43,000 |
| 1985/04/26 | 646 | 650 | 645 | 650 | 18,000 |
| 1985/04/25 | 649 | 650 | 649 | 650 | 24,000 |
| 1985/04/23 | 665 | 670 | 660 | 670 | 36,000 |
| 1985/04/22 | 685 | 685 | 685 | 685 | 20,000 |
| 1985/04/20 | 684 | 690 | 684 | 690 | 18,000 |
| 1985/04/19 | 679 | 684 | 679 | 684 | 6,000 |
| 1985/04/18 | 684 | 684 | 684 | 684 | 3,000 |
| 1985/04/17 | 684 | 690 | 674 | 674 | 21,000 |
| 1985/04/16 | 681 | 690 | 675 | 685 | 11,000 |
| 1985/04/15 | 660 | 681 | 651 | 681 | 50,000 |
| 1985/04/11 | 689 | 689 | 680 | 680 | 33,000 |
| 1985/04/10 | 695 | 695 | 683 | 690 | 25,000 |
| 1985/04/09 | 698 | 698 | 696 | 696 | 36,000 |
| 1985/04/08 | 696 | 705 | 696 | 705 | 6,000 |
| 1985/04/06 | 709 | 710 | 706 | 706 | 7,000 |
| 1985/04/05 | 705 | 710 | 705 | 710 | 24,000 |
| 1985/04/04 | 700 | 710 | 700 | 710 | 8,000 |
| 1985/04/03 | 700 | 710 | 698 | 710 | 35,000 |
| 1985/04/02 | 715 | 725 | 700 | 700 | 31,000 |
| 1985/04/01 | 719 | 720 | 719 | 719 | 25,000 |
| 1985/03/30 | 700 | 720 | 699 | 720 | 32,000 |
| 1985/03/29 | 681 | 710 | 681 | 710 | 50,000 |
| 1985/03/28 | 691 | 700 | 691 | 699 | 18,000 |
| 1985/03/27 | 678 | 700 | 678 | 700 | 54,000 |
| 1985/03/26 | 660 | 690 | 660 | 690 | 53,000 |
| 1985/03/25 | 654 | 660 | 645 | 659 | 35,000 |
| 1985/03/23 | 635 | 655 | 635 | 655 | 80,000 |
| 1985/03/22 | 635 | 643 | 635 | 643 | 43,000 |
| 1985/03/20 | 630 | 649 | 630 | 649 | 15,000 |
| 1985/03/19 | 636 | 650 | 635 | 650 | 97,000 |
| 1985/03/18 | 650 | 659 | 645 | 645 | 61,000 |
| 1985/03/16 | 635 | 649 | 635 | 649 | 73,000 |
| 1985/03/15 | 650 | 650 | 635 | 635 | 136,000 |
| 1985/03/14 | 731 | 735 | 714 | 720 | 44,000 |
| 1985/03/13 | 739 | 750 | 720 | 740 | 103,000 |
| 1985/03/12 | 740 | 764 | 740 | 764 | 32,000 |
| 1985/03/11 | 764 | 770 | 764 | 770 | 8,000 |
| 1985/03/08 | 740 | 765 | 740 | 765 | 69,000 |
| 1985/03/07 | 750 | 768 | 745 | 760 | 77,000 |
| 1985/03/06 | 700 | 745 | 700 | 745 | 76,000 |
| 1985/03/05 | 710 | 715 | 685 | 715 | 89,000 |
| 1985/03/04 | 730 | 735 | 716 | 720 | 35,000 |
| 1985/03/02 | 715 | 730 | 710 | 723 | 32,000 |
| 1985/03/01 | 690 | 725 | 690 | 720 | 101,000 |
| 1985/02/28 | 690 | 717 | 690 | 700 | 86,000 |
| 1985/02/27 | 692 | 698 | 681 | 697 | 91,000 |
| 1985/02/26 | 671 | 720 | 671 | 702 | 259,000 |
| 1985/02/25 | 640 | 670 | 640 | 670 | 125,000 |
| 1985/02/23 | 617 | 640 | 617 | 640 | 92,000 |
| 1985/02/22 | 600 | 635 | 600 | 625 | 165,000 |
| 1985/02/21 | 590 | 605 | 590 | 605 | 84,000 |
| 1985/02/20 | 581 | 600 | 581 | 590 | 50,000 |
| 1985/02/19 | 578 | 590 | 570 | 590 | 88,000 |
| 1985/02/18 | 596 | 600 | 578 | 580 | 47,000 |
| 1985/02/16 | 604 | 604 | 596 | 596 | 53,000 |
| 1985/02/15 | 595 | 610 | 580 | 605 | 252,000 |
| 1985/02/14 | 549 | 594 | 549 | 586 | 235,000 |
| 1985/02/13 | 549 | 549 | 532 | 549 | 82,000 |
| 1985/02/12 | 548 | 550 | 531 | 549 | 75,000 |
| 1985/02/08 | 542 | 548 | 540 | 547 | 74,000 |
| 1985/02/07 | 529 | 540 | 526 | 540 | 119,000 |
| 1985/02/06 | 525 | 529 | 519 | 529 | 56,000 |
| 1985/02/05 | 530 | 535 | 527 | 527 | 14,000 |
| 1985/02/04 | 519 | 530 | 519 | 530 | 44,000 |
| 1985/02/02 | 533 | 533 | 533 | 533 | 10,000 |
| 1985/02/01 | 519 | 535 | 519 | 535 | 28,000 |
| 1985/01/31 | 528 | 540 | 528 | 539 | 5,000 |
| 1985/01/30 | 519 | 538 | 519 | 538 | 25,000 |
| 1985/01/29 | 545 | 545 | 536 | 539 | 24,000 |
| 1985/01/28 | 535 | 550 | 535 | 550 | 23,000 |
| 1985/01/26 | 539 | 550 | 530 | 550 | 32,000 |
| 1985/01/25 | 544 | 550 | 538 | 545 | 68,000 |
| 1985/01/24 | 522 | 545 | 522 | 545 | 81,000 |
| 1985/01/23 | 531 | 531 | 520 | 530 | 50,000 |
| 1985/01/22 | 535 | 541 | 531 | 540 | 27,000 |
| 1985/01/21 | 535 | 545 | 535 | 543 | 31,000 |
| 1985/01/19 | 525 | 545 | 525 | 545 | 106,000 |
| 1985/01/18 | 537 | 537 | 510 | 515 | 56,000 |
| 1985/01/17 | 535 | 555 | 507 | 528 | 70,000 |
| 1985/01/16 | 540 | 570 | 540 | 545 | 151,000 |
| 1985/01/14 | 526 | 547 | 515 | 545 | 46,000 |
| 1985/01/11 | 535 | 545 | 520 | 526 | 113,000 |
| 1985/01/10 | 506 | 535 | 503 | 530 | 69,000 |
| 1985/01/09 | 501 | 506 | 498 | 500 | 58,000 |
| 1985/01/08 | 500 | 520 | 500 | 510 | 81,000 |
| 1985/01/07 | 506 | 510 | 491 | 500 | 171,000 |
| 1985/01/05 | 530 | 530 | 505 | 505 | 61,000 |
| 1985/01/04 | 539 | 545 | 535 | 540 | 29,000 |