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
1990/12/28 1,270 1,300 1,270 1,300 2,000
1990/12/27 1,250 1,260 1,250 1,260 8,000
1990/12/26 1,260 1,260 1,240 1,250 25,000
1990/12/25 1,350 1,350 1,300 1,300 14,000
1990/12/21 1,360 1,370 1,350 1,350 8,000
1990/12/20 1,360 1,360 1,360 1,360 8,000
1990/12/19 1,360 1,380 1,350 1,370 21,000
1990/12/18 1,410 1,410 1,410 1,410 1,000
1990/12/14 1,400 1,410 1,380 1,410 14,000
1990/12/13 1,400 1,400 1,390 1,400 6,000
1990/12/12 1,450 1,450 1,440 1,440 11,000
1990/12/11 1,460 1,500 1,460 1,470 24,000
1990/12/06 1,400 1,400 1,360 1,360 18,000
1990/12/05 1,420 1,420 1,350 1,350 7,000
1990/12/04 1,420 1,420 1,420 1,420 1,000
1990/12/03 1,480 1,490 1,470 1,470 12,000
1990/11/30 1,450 1,470 1,430 1,460 15,000
1990/11/29 1,490 1,490 1,470 1,470 15,000
1990/11/28 1,500 1,500 1,460 1,470 25,000
1990/11/27 1,550 1,550 1,500 1,510 10,000
1990/11/26 1,580 1,580 1,550 1,580 8,000
1990/11/22 1,530 1,580 1,510 1,560 21,000
1990/11/21 1,530 1,540 1,480 1,480 26,000
1990/11/20 1,560 1,560 1,520 1,520 10,000
1990/11/19 1,670 1,700 1,670 1,680 7,000
1990/11/15 1,760 1,760 1,760 1,760 1,000
1990/11/14 1,700 1,770 1,700 1,750 25,000
1990/11/13 1,500 1,660 1,500 1,660 47,000
1990/11/09 1,470 1,470 1,470 1,470 15,000
1990/11/08 1,580 1,580 1,580 1,580 4,000
1990/11/07 1,710 1,710 1,670 1,670 6,000
1990/11/06 1,730 1,730 1,710 1,710 4,000
1990/11/02 1,750 1,750 1,730 1,730 7,000
1990/11/01 1,770 1,770 1,770 1,770 2,000
1990/10/31 1,800 1,800 1,770 1,770 4,000
1990/10/30 1,800 1,800 1,800 1,800 2,000
1990/10/29 1,830 1,830 1,820 1,820 4,000
1990/10/26 1,740 1,800 1,730 1,800 7,000
1990/10/25 1,750 1,800 1,730 1,730 21,000
1990/10/24 1,780 1,780 1,760 1,760 6,000
1990/10/23 1,810 1,830 1,800 1,800 44,000
1990/10/22 1,770 1,770 1,760 1,770 11,000
1990/10/19 1,800 1,800 1,750 1,750 18,000
1990/10/18 1,800 1,800 1,750 1,750 13,000
1990/10/17 1,760 1,800 1,760 1,800 9,000
1990/10/16 1,810 1,810 1,750 1,750 16,000
1990/10/15 1,810 1,820 1,800 1,800 15,000
1990/10/12 1,800 1,830 1,800 1,800 15,000
1990/10/11 1,950 1,950 1,900 1,900 3,000
1990/10/08 1,980 2,000 1,950 2,000 19,000
1990/10/05 1,950 1,950 1,950 1,950 7,000
1990/10/04 1,990 1,990 1,900 1,900 19,000
1990/10/03 1,970 2,100 1,970 2,020 30,000
1990/10/02 1,900 1,950 1,900 1,930 41,000
1990/10/01 1,900 1,920 1,760 1,780 51,000
1990/09/28 1,900 1,900 1,900 1,900 20,000
1990/09/27 2,120 2,210 2,090 2,090 117,000
1990/09/26 1,960 2,100 1,960 2,080 124,000
1990/09/25 1,850 1,900 1,850 1,900 56,000
1990/09/21 1,770 1,780 1,650 1,710 48,000
1990/09/20 1,940 1,940 1,780 1,780 64,000
1990/09/17 2,360 2,360 2,300 2,300 135,000
1990/09/12 1,740 1,840 1,740 1,840 98,000
1990/09/10 1,400 1,500 1,400 1,500 128,000
1990/09/07 1,450 1,450 1,350 1,400 34,000
1990/09/06 1,550 1,550 1,450 1,450 15,000
1990/09/05 1,540 1,550 1,540 1,550 19,000
1990/09/04 1,680 1,680 1,680 1,680 8,000
1990/09/03 1,820 1,840 1,800 1,800 10,000
1990/08/31 1,880 1,880 1,800 1,850 13,000
1990/08/30 1,900 1,900 1,880 1,890 6,000
1990/08/29 1,900 1,900 1,900 1,900 6,000
1990/08/27 1,940 1,940 1,880 1,880 10,000
1990/08/24 1,980 1,980 1,950 1,950 11,000
1990/08/21 2,250 2,260 2,200 2,220 21,000
1990/08/20 2,120 2,240 2,120 2,240 30,000
1990/08/17 2,010 2,010 2,000 2,000 9,000
1990/08/15 1,910 1,920 1,890 1,920 15,000
1990/08/14 1,890 1,910 1,880 1,900 9,000
1990/08/13 1,960 1,960 1,900 1,900 2,000
1990/08/10 2,010 2,020 1,990 1,990 17,000
1990/08/09 2,050 2,060 2,000 2,000 28,000
1990/08/08 2,110 2,110 2,050 2,050 29,000
1990/08/07 2,160 2,160 2,100 2,110 18,000
1990/08/06 2,290 2,290 2,200 2,200 9,000
1990/08/03 2,350 2,350 2,250 2,300 11,000
1990/08/02 2,410 2,420 2,380 2,380 6,000
1990/08/01 2,430 2,430 2,370 2,370 21,000
1990/07/31 2,490 2,490 2,410 2,410 9,000
1990/07/30 2,510 2,510 2,500 2,500 24,000
1990/07/27 2,510 2,520 2,510 2,520 23,000
1990/07/25 2,850 2,850 2,790 2,790 55,000
1990/07/24 2,850 2,950 2,810 2,810 145,000
1990/07/23 2,610 2,800 2,590 2,750 102,000
1990/07/20 2,530 2,570 2,510 2,560 23,000
1990/07/19 2,450 2,500 2,450 2,490 14,000
1990/07/18 2,470 2,470 2,350 2,430 50,000
1990/07/17 2,550 2,550 2,430 2,430 28,000
1990/07/16 2,550 2,570 2,510 2,520 50,000
1990/07/13 2,470 2,520 2,470 2,510 24,000
1990/07/12 2,480 2,490 2,460 2,460 24,000
1990/07/11 2,500 2,500 2,480 2,490 8,000
1990/07/10 2,520 2,520 2,520 2,520 2,000
1990/07/09 2,650 2,650 2,600 2,600 3,000
1990/07/06 2,660 2,660 2,650 2,650 3,000
1990/07/04 2,690 2,690 2,690 2,690 1,000
1990/07/03 2,700 2,710 2,700 2,710 11,000
1990/07/02 2,700 2,700 2,690 2,690 9,000
1990/06/29 2,680 2,730 2,620 2,620 23,000
1990/06/28 2,780 2,780 2,780 2,780 8,000
1990/06/27 2,920 2,950 2,900 2,900 23,000
1990/06/26 2,860 2,980 2,850 2,920 35,000
1990/06/25 2,830 2,840 2,760 2,830 53,000
1990/06/20 3,540 3,540 3,510 3,510 23,000
1990/06/19 3,160 3,560 3,150 3,560 213,000
1990/06/18 2,860 3,070 2,860 3,060 138,000
1990/06/15 2,450 2,670 2,440 2,670 77,000
1990/06/14 2,350 2,480 2,350 2,410 42,000
1990/06/13 2,280 2,340 2,280 2,330 38,000
1990/06/12 2,230 2,290 2,200 2,260 69,000
1990/06/11 2,160 2,250 2,160 2,220 62,000
1990/06/08 2,240 2,240 2,150 2,150 25,000
1990/06/07 2,190 2,200 2,180 2,200 24,000
1990/06/06 2,200 2,250 2,180 2,180 18,000
1990/06/05 2,250 2,250 2,200 2,230 25,000
1990/06/04 2,300 2,300 2,250 2,250 29,000
1990/06/01 2,300 2,300 2,250 2,250 12,000
1990/05/31 2,300 2,300 2,250 2,300 16,000
1990/05/30 2,360 2,360 2,270 2,300 13,000
1990/05/29 2,350 2,350 2,320 2,350 6,000
1990/05/28 2,330 2,350 2,300 2,350 8,000
1990/05/25 2,390 2,390 2,350 2,350 5,000
1990/05/23 2,500 2,540 2,500 2,530 10,000
1990/05/22 2,500 2,540 2,500 2,540 36,000
1990/05/21 2,330 2,400 2,330 2,400 45,000
1990/05/18 2,400 2,400 2,200 2,290 44,000
1990/05/17 2,550 2,550 2,440 2,440 9,000
1990/05/16 2,590 2,590 2,590 2,590 1,000
1990/05/15 2,630 2,630 2,630 2,630 2,000
1990/05/14 2,630 2,630 2,630 2,630 2,000
1990/04/25 2,750 2,750 2,750 2,750 1,000
1990/04/23 2,940 2,940 2,940 2,940 1,000
1990/04/16 3,030 3,080 3,030 3,080 6,000
1990/04/11 2,950 2,990 2,950 2,990 3,000
1990/04/10 2,870 2,910 2,870 2,910 2,000
1990/04/09 2,910 2,910 2,910 2,910 1,000
1990/04/03 3,100 3,100 3,100 3,100 4,000
1990/03/29 3,300 3,300 3,300 3,300 1,000
1990/03/28 3,130 3,250 3,130 3,250 5,000
1990/03/27 3,030 3,080 3,030 3,080 2,000
1990/03/26 2,910 2,990 2,910 2,990 14,000
1990/03/20 3,300 3,300 3,250 3,300 11,000
1990/03/19 3,340 3,340 3,340 3,340 5,000
1990/03/16 3,340 3,340 3,330 3,330 8,000
1990/03/15 3,330 3,330 3,330 3,330 7,000
1990/03/14 3,250 3,330 3,250 3,330 3,000
1990/03/13 3,300 3,300 3,300 3,300 6,000
1990/03/12 3,340 3,340 3,250 3,250 3,000
1990/03/09 3,340 3,340 3,340 3,340 2,000
1990/03/08 3,350 3,350 3,340 3,340 7,000
1990/03/07 3,250 3,300 3,250 3,300 2,000
1990/03/06 3,150 3,200 3,150 3,200 2,000
1990/03/05 2,990 3,100 2,990 3,100 7,000
1990/02/28 3,100 3,100 3,100 3,100 2,000
1990/02/26 3,150 3,150 3,150 3,150 2,000
1990/02/23 3,250 3,250 3,250 3,250 6,000
1990/02/19 3,300 3,300 3,300 3,300 2,000
1990/02/08 3,390 3,390 3,360 3,360 9,000
1990/02/07 3,400 3,400 3,400 3,400 1,000
1990/02/06 3,420 3,420 3,420 3,420 1,000
1990/02/05 3,400 3,420 3,400 3,420 9,000
1990/01/31 3,300 3,380 3,290 3,370 18,000
1990/01/29 3,280 3,280 3,280 3,280 2,000
1990/01/26 3,150 3,250 3,150 3,250 9,000
1990/01/25 3,090 3,100 3,090 3,100 19,000
1990/01/22 3,100 3,100 3,090 3,090 7,000
1990/01/19 2,970 3,090 2,970 3,090 11,000
1990/01/16 2,930 2,930 2,930 2,930 1,000
1990/01/11 2,930 2,930 2,930 2,930 1,000

このページの先頭へ