日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 3,250 3,300 3,250 3,300 152,000
1987/12/26 3,240 3,250 3,230 3,250 101,000
1987/12/25 3,250 3,250 3,230 3,250 88,000
1987/12/24 3,150 3,250 3,150 3,230 126,000
1987/12/23 3,100 3,150 3,100 3,100 80,000
1987/12/22 3,150 3,150 3,100 3,100 48,000
1987/12/21 3,050 3,100 3,050 3,100 122,000
1987/12/18 3,050 3,050 3,050 3,050 97,000
1987/12/17 3,050 3,050 3,050 3,050 79,000
1987/12/16 3,050 3,050 3,050 3,050 40,000
1987/12/15 3,000 3,050 3,000 3,050 134,000
1987/12/14 2,950 3,060 2,950 3,000 107,000
1987/12/11 2,950 2,950 2,950 2,950 73,000
1987/12/10 2,950 2,950 2,950 2,950 45,000
1987/12/09 2,950 2,950 2,950 2,950 131,000
1987/12/08 2,940 2,940 2,940 2,940 167,000
1987/12/07 2,950 2,950 2,950 2,950 33,000
1987/12/05 2,950 2,950 2,950 2,950 19,000
1987/12/04 2,850 2,950 2,850 2,950 147,000
1987/12/03 2,850 2,850 2,840 2,840 117,000
1987/12/02 2,850 2,850 2,850 2,850 54,000
1987/12/01 2,850 2,850 2,850 2,850 33,000
1987/11/30 2,850 2,850 2,850 2,850 117,000
1987/11/28 2,850 2,850 2,850 2,850 60,000
1987/11/27 2,850 2,850 2,850 2,850 65,000
1987/11/26 2,840 2,850 2,840 2,850 69,000
1987/11/25 2,850 2,850 2,840 2,850 78,000
1987/11/24 2,820 2,830 2,820 2,830 80,000
1987/11/20 2,810 2,820 2,810 2,820 38,000
1987/11/19 2,810 2,810 2,810 2,810 55,000
1987/11/18 2,810 2,810 2,810 2,810 89,000
1987/11/17 2,800 2,800 2,800 2,800 27,000
1987/11/16 2,810 2,810 2,810 2,810 20,000
1987/11/13 2,810 2,810 2,810 2,810 45,000
1987/11/12 2,810 2,810 2,810 2,810 61,000
1987/11/11 2,810 2,810 2,810 2,810 23,000
1987/11/10 2,820 2,820 2,820 2,820 57,000
1987/11/09 2,830 2,830 2,830 2,830 46,000
1987/11/06 2,830 2,830 2,830 2,830 42,000
1987/11/05 2,830 2,830 2,830 2,830 6,000
1987/11/04 2,840 2,840 2,840 2,840 28,000
1987/11/02 2,840 2,840 2,830 2,830 24,000
1987/10/31 2,830 2,830 2,830 2,830 4,000
1987/10/30 2,830 2,830 2,830 2,830 9,000
1987/10/29 2,840 2,840 2,840 2,840 24,000
1987/10/28 2,800 2,850 2,800 2,850 2,000
1987/10/27 2,700 2,800 2,700 2,800 13,000
1987/10/26 2,690 2,690 2,690 2,690 24,000
1987/10/22 2,690 2,690 2,690 2,690 3,000
1987/10/21 2,540 2,700 2,540 2,700 16,000
1987/10/20 2,490 2,580 2,490 2,580 5,000
1987/10/19 2,540 2,540 2,540 2,540 2,000
1987/10/16 2,510 2,540 2,510 2,540 8,000
1987/10/15 2,500 2,500 2,500 2,500 1,000
1987/10/07 2,510 2,510 2,510 2,510 29,000
1987/09/29 2,550 2,550 2,550 2,550 2,000
1987/09/24 2,580 2,590 2,580 2,590 12,000
1987/09/22 2,610 2,610 2,610 2,610 3,000
1987/09/21 2,610 2,610 2,610 2,610 7,000
1987/09/18 2,620 2,620 2,620 2,620 13,000
1987/09/17 2,620 2,620 2,620 2,620 8,000
1987/09/14 2,620 2,620 2,620 2,620 17,000
1987/09/11 2,640 2,640 2,640 2,640 6,000
1987/09/10 2,660 2,660 2,660 2,660 5,000
1987/09/09 2,650 2,660 2,650 2,660 3,000
1987/09/08 2,590 2,650 2,590 2,650 20,000
1987/09/07 2,590 2,590 2,590 2,590 3,000
1987/09/05 2,590 2,590 2,590 2,590 4,000
1987/09/03 2,590 2,590 2,590 2,590 10,000
1987/09/02 2,590 2,590 2,590 2,590 9,000
1987/09/01 2,590 2,590 2,590 2,590 4,000
1987/08/29 2,600 2,600 2,600 2,600 10,000
1987/08/28 2,600 2,600 2,600 2,600 9,000
1987/08/27 2,600 2,600 2,600 2,600 2,000
1987/08/26 2,600 2,600 2,600 2,600 3,000
1987/08/25 2,600 2,600 2,600 2,600 10,000
1987/08/24 2,600 2,610 2,600 2,610 9,000
1987/08/22 2,600 2,600 2,600 2,600 3,000
1987/08/21 2,600 2,600 2,600 2,600 6,000
1987/08/20 2,620 2,620 2,620 2,620 3,000
1987/08/19 2,660 2,660 2,660 2,660 8,000
1987/08/18 2,660 2,660 2,660 2,660 3,000
1987/08/17 2,670 2,670 2,670 2,670 6,000
1987/08/13 2,640 2,640 2,640 2,640 8,000
1987/08/12 2,630 2,630 2,630 2,630 9,000
1987/08/07 2,550 2,590 2,550 2,590 14,000
1987/08/06 2,400 2,520 2,400 2,520 10,000
1987/08/04 2,390 2,400 2,390 2,400 3,000
1987/08/03 2,350 2,400 2,340 2,400 19,000
1987/08/01 2,390 2,390 2,390 2,390 3,000
1987/07/29 2,470 2,470 2,470 2,470 14,000
1987/07/17 2,590 2,590 2,590 2,590 10,000
1987/07/15 2,640 2,640 2,640 2,640 3,000
1987/07/13 2,660 2,660 2,660 2,660 10,000
1987/07/10 2,660 2,660 2,660 2,660 3,000
1987/07/09 2,660 2,660 2,660 2,660 1,000
1987/07/07 2,590 2,670 2,590 2,670 13,000
1987/07/06 2,630 2,630 2,630 2,630 1,000
1987/07/03 2,590 2,590 2,590 2,590 3,000
1987/07/02 2,660 2,660 2,660 2,660 8,000
1987/07/01 2,670 2,670 2,670 2,670 1,000
1987/06/30 2,650 2,670 2,650 2,670 3,000
1987/06/29 2,690 2,690 2,690 2,690 47,000
1987/06/25 2,690 2,690 2,690 2,690 36,000
1987/06/24 2,700 2,700 2,690 2,700 12,000
1987/06/22 2,710 2,710 2,710 2,710 35,000
1987/06/19 2,720 2,720 2,720 2,720 5,000
1987/06/18 2,720 2,720 2,720 2,720 1,000
1987/06/17 2,720 2,720 2,720 2,720 35,000
1987/06/16 2,750 2,750 2,750 2,750 36,000
1987/06/12 2,750 2,760 2,750 2,760 35,000
1987/06/11 2,760 2,760 2,760 2,760 31,000
1987/06/10 2,770 2,770 2,770 2,770 4,000
1987/06/09 2,760 2,760 2,760 2,760 32,000
1987/06/08 2,770 2,770 2,770 2,770 30,000
1987/06/05 2,770 2,770 2,770 2,770 35,000
1987/06/04 2,760 2,780 2,760 2,780 29,000
1987/06/02 2,750 2,760 2,750 2,760 35,000
1987/06/01 2,740 2,740 2,740 2,740 25,000
1987/05/29 2,750 2,760 2,750 2,760 32,000
1987/05/28 2,690 2,750 2,690 2,750 42,000
1987/05/27 2,750 2,750 2,750 2,750 33,000
1987/05/26 2,730 2,730 2,730 2,730 31,000
1987/05/25 2,750 2,750 2,750 2,750 38,000
1987/05/23 2,740 2,740 2,740 2,740 29,000
1987/05/22 2,750 2,750 2,750 2,750 31,000
1987/05/21 2,760 2,760 2,760 2,760 33,000
1987/05/20 2,760 2,760 2,760 2,760 33,000
1987/05/19 2,760 2,760 2,760 2,760 29,000
1987/05/18 2,770 2,770 2,770 2,770 22,000
1987/05/15 2,770 2,770 2,770 2,770 35,000
1987/05/14 2,760 2,770 2,760 2,770 29,000
1987/05/13 2,780 2,780 2,780 2,780 20,000
1987/05/12 2,780 2,780 2,780 2,780 34,000
1987/05/11 2,780 2,780 2,780 2,780 29,000
1987/05/07 2,760 2,780 2,760 2,780 42,000
1987/05/06 2,750 2,750 2,720 2,720 31,000
1987/05/02 2,720 2,720 2,720 2,720 3,000
1987/05/01 2,740 2,740 2,740 2,740 40,000
1987/04/30 2,750 2,760 2,740 2,760 5,000
1987/04/28 2,790 2,790 2,790 2,790 17,000
1987/04/27 2,760 2,790 2,760 2,790 35,000
1987/04/24 2,770 2,770 2,770 2,770 15,000
1987/04/22 2,770 2,770 2,770 2,770 26,000
1987/04/21 2,780 2,780 2,780 2,780 9,000
1987/04/20 2,780 2,780 2,780 2,780 2,000
1987/04/17 2,770 2,770 2,770 2,770 25,000
1987/04/16 2,770 2,770 2,770 2,770 3,000
1987/04/15 2,780 2,780 2,780 2,780 5,000
1987/04/14 2,790 2,790 2,790 2,790 23,000
1987/04/13 2,790 2,790 2,790 2,790 1,000
1987/04/10 2,790 2,790 2,790 2,790 26,000
1987/04/09 2,790 2,790 2,790 2,790 23,000
1987/04/07 2,810 2,810 2,810 2,810 18,000
1987/04/06 2,780 2,780 2,780 2,780 22,000
1987/04/03 2,790 2,790 2,790 2,790 18,000
1987/04/02 2,750 2,790 2,750 2,790 31,000
1987/04/01 2,790 2,790 2,790 2,790 25,000
1987/03/31 2,800 2,800 2,800 2,800 17,000
1987/03/30 2,810 2,810 2,810 2,810 39,000
1987/03/27 2,810 2,810 2,810 2,810 35,000
1987/03/26 2,800 2,810 2,800 2,810 26,000
1987/03/25 2,810 2,810 2,810 2,810 14,000
1987/03/24 2,810 2,810 2,810 2,810 32,000
1987/03/23 2,740 2,820 2,740 2,820 25,000
1987/03/20 2,740 2,740 2,740 2,740 11,000
1987/03/19 2,740 2,740 2,740 2,740 16,000
1987/03/18 2,770 2,770 2,770 2,770 21,000
1987/03/17 2,790 2,790 2,790 2,790 6,000
1987/03/16 2,780 2,790 2,780 2,790 39,000
1987/03/13 2,740 2,740 2,740 2,740 24,000
1987/03/12 2,730 2,730 2,730 2,730 12,000
1987/03/11 2,740 2,740 2,740 2,740 5,000
1987/03/10 2,720 2,720 2,720 2,720 23,000
1987/03/09 2,690 2,690 2,690 2,690 27,000
1987/03/06 2,690 2,690 2,690 2,690 22,000
1987/03/05 2,690 2,690 2,690 2,690 25,000
1987/03/04 2,730 2,730 2,730 2,730 1,000
1987/03/03 2,720 2,720 2,720 2,720 22,000
1987/03/02 2,660 2,700 2,660 2,700 25,000
1987/02/27 2,660 2,660 2,660 2,660 18,000
1987/02/26 2,690 2,690 2,690 2,690 10,000
1987/02/25 2,710 2,710 2,710 2,710 18,000
1987/02/24 2,720 2,720 2,710 2,720 13,000
1987/02/23 2,730 2,730 2,730 2,730 8,000
1987/02/20 2,740 2,740 2,740 2,740 7,000
1987/02/19 2,700 2,740 2,700 2,740 10,000
1987/02/18 2,740 2,740 2,740 2,740 23,000
1987/02/17 2,740 2,740 2,740 2,740 4,000
1987/02/16 2,740 2,740 2,740 2,740 10,000
1987/02/13 2,750 2,750 2,750 2,750 12,000
1987/02/12 2,740 2,740 2,740 2,740 9,000
1987/02/10 2,740 2,740 2,740 2,740 17,000
1987/02/09 2,740 2,740 2,740 2,740 22,000
1987/02/06 2,740 2,750 2,740 2,750 15,000
1987/02/05 2,750 2,760 2,740 2,760 11,000
1987/02/04 2,680 2,750 2,680 2,750 10,000
1987/02/03 2,650 2,670 2,650 2,650 26,000
1987/02/02 2,720 2,720 2,710 2,710 14,000
1987/01/31 2,720 2,730 2,720 2,730 10,000
1987/01/30 2,750 2,750 2,730 2,740 41,000
1987/01/29 2,770 2,770 2,770 2,770 24,000
1987/01/28 2,770 2,770 2,770 2,770 20,000
1987/01/27 2,770 2,780 2,770 2,780 22,000
1987/01/26 2,800 2,800 2,780 2,780 19,000
1987/01/24 2,700 2,800 2,700 2,800 19,000
1987/01/23 2,680 2,700 2,680 2,700 15,000
1987/01/22 2,680 2,680 2,680 2,680 12,000
1987/01/21 2,690 2,690 2,690 2,690 17,000
1987/01/20 2,690 2,690 2,680 2,690 18,000
1987/01/19 2,700 2,700 2,690 2,690 7,000
1987/01/16 2,600 2,680 2,600 2,680 40,000
1987/01/14 2,560 2,590 2,560 2,590 27,000
1987/01/13 2,580 2,600 2,580 2,600 18,000
1987/01/12 2,620 2,620 2,590 2,590 15,000
1987/01/09 2,570 2,610 2,570 2,610 19,000
1987/01/08 2,600 2,600 2,590 2,590 21,000
1987/01/07 2,500 2,570 2,500 2,570 27,000
1987/01/06 2,490 2,490 2,490 2,490 16,000
1987/01/05 2,490 2,490 2,490 2,490 11,000

このページの先頭へ