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 |
---|---|---|---|---|---|
1993/12/30 | 559 | 565 | 559 | 565 | 7,000 |
1993/12/29 | 545 | 558 | 544 | 558 | 10,000 |
1993/12/28 | 549 | 549 | 530 | 544 | 9,000 |
1993/12/27 | 550 | 550 | 545 | 545 | 3,000 |
1993/12/24 | 559 | 559 | 550 | 550 | 10,000 |
1993/12/22 | 539 | 539 | 539 | 539 | 5,000 |
1993/12/21 | 549 | 549 | 549 | 549 | 3,000 |
1993/12/20 | 588 | 588 | 550 | 550 | 7,000 |
1993/12/17 | 578 | 580 | 578 | 578 | 3,000 |
1993/12/16 | 565 | 570 | 565 | 570 | 6,000 |
1993/12/15 | 560 | 560 | 555 | 555 | 10,000 |
1993/12/14 | 590 | 590 | 570 | 570 | 8,000 |
1993/12/13 | 590 | 595 | 590 | 591 | 10,000 |
1993/12/10 | 550 | 561 | 550 | 560 | 5,000 |
1993/12/09 | 535 | 560 | 535 | 560 | 13,000 |
1993/12/08 | 555 | 556 | 530 | 530 | 10,000 |
1993/12/07 | 565 | 565 | 555 | 555 | 4,000 |
1993/12/06 | 599 | 599 | 570 | 570 | 5,000 |
1993/12/03 | 585 | 605 | 575 | 605 | 11,000 |
1993/12/02 | 602 | 608 | 590 | 590 | 33,000 |
1993/12/01 | 532 | 561 | 532 | 561 | 12,000 |
1993/11/30 | 512 | 520 | 510 | 512 | 29,000 |
1993/11/29 | 522 | 522 | 499 | 505 | 70,000 |
1993/11/26 | 560 | 560 | 530 | 530 | 59,000 |
1993/11/25 | 599 | 599 | 570 | 570 | 20,000 |
1993/11/24 | 608 | 608 | 600 | 600 | 16,000 |
1993/11/22 | 631 | 631 | 610 | 610 | 7,000 |
1993/11/19 | 640 | 640 | 621 | 630 | 11,000 |
1993/11/18 | 648 | 648 | 647 | 647 | 3,000 |
1993/11/17 | 650 | 650 | 649 | 649 | 2,000 |
1993/11/16 | 640 | 650 | 640 | 650 | 3,000 |
1993/11/15 | 670 | 670 | 640 | 640 | 10,000 |
1993/11/11 | 640 | 650 | 640 | 650 | 17,000 |
1993/11/10 | 649 | 650 | 630 | 640 | 11,000 |
1993/11/09 | 651 | 651 | 650 | 650 | 19,000 |
1993/11/08 | 646 | 651 | 645 | 651 | 8,000 |
1993/11/05 | 689 | 689 | 640 | 645 | 24,000 |
1993/11/04 | 707 | 708 | 695 | 695 | 12,000 |
1993/11/02 | 720 | 720 | 715 | 715 | 6,000 |
1993/11/01 | 732 | 735 | 731 | 735 | 3,000 |
1993/10/29 | 723 | 723 | 720 | 720 | 3,000 |
1993/10/28 | 724 | 734 | 723 | 723 | 7,000 |
1993/10/27 | 720 | 725 | 720 | 721 | 10,000 |
1993/10/26 | 741 | 741 | 720 | 720 | 16,000 |
1993/10/25 | 750 | 759 | 745 | 745 | 13,000 |
1993/10/22 | 771 | 771 | 760 | 760 | 2,000 |
1993/10/21 | 774 | 774 | 771 | 771 | 3,000 |
1993/10/20 | 790 | 790 | 789 | 789 | 4,000 |
1993/10/19 | 784 | 795 | 770 | 770 | 89,000 |
1993/10/18 | 795 | 795 | 785 | 785 | 34,000 |
1993/10/15 | 761 | 790 | 761 | 790 | 16,000 |
1993/10/14 | 768 | 771 | 760 | 771 | 19,000 |
1993/10/13 | 770 | 770 | 770 | 770 | 7,000 |
1993/10/12 | 780 | 790 | 771 | 771 | 5,000 |
1993/10/08 | 804 | 804 | 790 | 790 | 12,000 |
1993/10/07 | 805 | 806 | 805 | 806 | 17,000 |
1993/10/06 | 800 | 805 | 800 | 805 | 22,000 |
1993/10/05 | 806 | 810 | 800 | 800 | 16,000 |
1993/10/04 | 780 | 805 | 780 | 800 | 10,000 |
1993/10/01 | 775 | 780 | 775 | 775 | 31,000 |
1993/09/30 | 780 | 784 | 775 | 775 | 46,000 |
1993/09/29 | 780 | 785 | 780 | 785 | 6,000 |
1993/09/28 | 780 | 790 | 780 | 790 | 6,000 |
1993/09/27 | 745 | 780 | 745 | 775 | 35,000 |
1993/09/24 | 742 | 747 | 742 | 747 | 19,000 |
1993/09/22 | 759 | 760 | 750 | 752 | 18,000 |
1993/09/21 | 770 | 770 | 750 | 760 | 37,000 |
1993/09/20 | 782 | 782 | 779 | 779 | 8,000 |
1993/09/17 | 782 | 785 | 780 | 780 | 31,000 |
1993/09/16 | 799 | 799 | 784 | 785 | 18,000 |
1993/09/14 | 790 | 801 | 790 | 800 | 26,000 |
1993/09/13 | 785 | 793 | 783 | 790 | 59,000 |
1993/09/10 | 786 | 790 | 782 | 785 | 24,000 |
1993/09/09 | 800 | 800 | 782 | 785 | 14,000 |
1993/09/08 | 794 | 800 | 794 | 800 | 9,000 |
1993/09/07 | 800 | 804 | 782 | 804 | 14,000 |
1993/09/06 | 831 | 831 | 830 | 831 | 8,000 |
1993/09/03 | 840 | 840 | 831 | 831 | 8,000 |
1993/09/02 | 835 | 840 | 830 | 840 | 18,000 |
1993/09/01 | 847 | 860 | 835 | 835 | 121,000 |
1993/08/31 | 800 | 850 | 795 | 847 | 104,000 |
1993/08/30 | 784 | 800 | 784 | 800 | 9,000 |
1993/08/27 | 800 | 805 | 783 | 783 | 20,000 |
1993/08/26 | 788 | 789 | 780 | 780 | 16,000 |
1993/08/25 | 786 | 788 | 786 | 788 | 7,000 |
1993/08/24 | 783 | 786 | 783 | 786 | 4,000 |
1993/08/23 | 785 | 785 | 783 | 783 | 9,000 |
1993/08/20 | 796 | 815 | 795 | 815 | 4,000 |
1993/08/19 | 805 | 805 | 795 | 795 | 6,000 |
1993/08/18 | 813 | 813 | 805 | 805 | 2,000 |
1993/08/17 | 812 | 820 | 805 | 805 | 11,000 |
1993/08/16 | 807 | 811 | 806 | 811 | 3,000 |
1993/08/13 | 801 | 805 | 800 | 803 | 15,000 |
1993/08/12 | 790 | 790 | 785 | 786 | 13,000 |
1993/08/11 | 791 | 791 | 780 | 780 | 23,000 |
1993/08/10 | 785 | 785 | 781 | 781 | 10,000 |
1993/08/09 | 787 | 787 | 785 | 785 | 7,000 |
1993/08/06 | 792 | 792 | 783 | 789 | 12,000 |
1993/08/05 | 791 | 792 | 791 | 792 | 12,000 |
1993/08/04 | 781 | 781 | 781 | 781 | 3,000 |
1993/08/03 | 791 | 791 | 791 | 791 | 5,000 |
1993/08/02 | 820 | 820 | 820 | 820 | 1,000 |
1993/07/30 | 816 | 820 | 816 | 820 | 13,000 |
1993/07/29 | 785 | 815 | 785 | 815 | 2,000 |
1993/07/28 | 782 | 782 | 779 | 779 | 5,000 |
1993/07/27 | 777 | 777 | 776 | 777 | 7,000 |
1993/07/26 | 771 | 776 | 771 | 776 | 4,000 |
1993/07/23 | 790 | 790 | 770 | 770 | 13,000 |
1993/07/22 | 809 | 810 | 800 | 801 | 21,000 |
1993/07/21 | 830 | 830 | 810 | 810 | 12,000 |
1993/07/20 | 830 | 830 | 820 | 820 | 22,000 |
1993/07/19 | 830 | 830 | 830 | 830 | 1,000 |
1993/07/16 | 820 | 830 | 820 | 830 | 18,000 |
1993/07/15 | 830 | 830 | 820 | 820 | 25,000 |
1993/07/14 | 836 | 836 | 820 | 830 | 14,000 |
1993/07/13 | 829 | 830 | 820 | 830 | 27,000 |
1993/07/12 | 820 | 830 | 820 | 830 | 2,000 |
1993/07/09 | 815 | 830 | 815 | 817 | 7,000 |
1993/07/08 | 830 | 830 | 811 | 815 | 18,000 |
1993/07/07 | 842 | 848 | 840 | 840 | 16,000 |
1993/07/06 | 850 | 850 | 836 | 837 | 13,000 |
1993/07/05 | 834 | 834 | 830 | 830 | 6,000 |
1993/07/02 | 838 | 838 | 830 | 830 | 20,000 |
1993/07/01 | 839 | 839 | 830 | 830 | 6,000 |
1993/06/30 | 851 | 861 | 838 | 838 | 11,000 |
1993/06/29 | 859 | 870 | 851 | 851 | 7,000 |
1993/06/28 | 860 | 870 | 859 | 859 | 28,000 |
1993/06/25 | 861 | 871 | 855 | 859 | 19,000 |
1993/06/24 | 850 | 860 | 850 | 860 | 17,000 |
1993/06/23 | 820 | 835 | 816 | 821 | 92,000 |
1993/06/22 | 780 | 821 | 770 | 810 | 45,000 |
1993/06/21 | 851 | 860 | 800 | 800 | 59,000 |
1993/06/18 | 878 | 878 | 851 | 861 | 30,000 |
1993/06/17 | 840 | 879 | 819 | 879 | 139,000 |
1993/06/16 | 850 | 850 | 850 | 850 | 78,000 |
1993/06/15 | 983 | 983 | 941 | 941 | 37,000 |
1993/06/14 | 990 | 1,000 | 980 | 985 | 128,000 |
1993/06/11 | 940 | 980 | 925 | 980 | 128,000 |
1993/06/10 | 930 | 948 | 930 | 939 | 76,000 |
1993/06/08 | 910 | 930 | 904 | 912 | 104,000 |
1993/06/07 | 910 | 910 | 899 | 900 | 28,000 |
1993/06/04 | 915 | 915 | 899 | 900 | 37,000 |
1993/06/03 | 900 | 915 | 899 | 910 | 130,000 |
1993/06/02 | 937 | 937 | 910 | 924 | 136,000 |
1993/06/01 | 899 | 950 | 899 | 938 | 275,000 |
1993/05/31 | 889 | 900 | 879 | 899 | 196,000 |
1993/05/28 | 888 | 889 | 850 | 880 | 121,000 |
1993/05/27 | 830 | 878 | 825 | 878 | 257,000 |
1993/05/26 | 800 | 820 | 795 | 820 | 56,000 |
1993/05/25 | 799 | 800 | 790 | 800 | 37,000 |
1993/05/24 | 799 | 800 | 790 | 791 | 60,000 |
1993/05/21 | 789 | 790 | 775 | 790 | 18,000 |
1993/05/20 | 792 | 799 | 775 | 775 | 24,000 |
1993/05/19 | 790 | 800 | 790 | 790 | 25,000 |
1993/05/18 | 781 | 800 | 775 | 790 | 37,000 |
1993/05/17 | 787 | 790 | 766 | 775 | 24,000 |
1993/05/14 | 800 | 800 | 785 | 786 | 38,000 |
1993/05/13 | 825 | 825 | 800 | 810 | 67,000 |
1993/05/12 | 829 | 829 | 810 | 815 | 67,000 |
1993/05/11 | 820 | 830 | 820 | 830 | 100,000 |
1993/05/10 | 830 | 845 | 811 | 830 | 159,000 |
1993/05/07 | 812 | 839 | 812 | 835 | 271,000 |
1993/05/06 | 760 | 792 | 760 | 792 | 150,000 |
1993/04/30 | 732 | 760 | 730 | 760 | 59,000 |
1993/04/28 | 740 | 740 | 702 | 702 | 17,000 |
1993/04/27 | 720 | 735 | 691 | 730 | 24,000 |
1993/04/26 | 735 | 740 | 710 | 710 | 42,000 |
1993/04/23 | 685 | 730 | 685 | 730 | 45,000 |
1993/04/22 | 701 | 705 | 685 | 685 | 15,000 |
1993/04/21 | 728 | 728 | 705 | 715 | 84,000 |
1993/04/20 | 730 | 730 | 720 | 727 | 11,000 |
1993/04/16 | 780 | 780 | 750 | 760 | 33,000 |
1993/04/15 | 745 | 780 | 745 | 780 | 55,000 |
1993/04/14 | 765 | 775 | 740 | 740 | 54,000 |
1993/04/13 | 780 | 780 | 750 | 765 | 67,000 |
1993/04/12 | 780 | 790 | 770 | 780 | 94,000 |
1993/04/09 | 726 | 750 | 724 | 750 | 202,000 |
1993/04/08 | 720 | 725 | 715 | 720 | 105,000 |
1993/04/07 | 680 | 680 | 661 | 661 | 19,000 |
1993/04/06 | 679 | 679 | 670 | 670 | 16,000 |
1993/04/05 | 672 | 680 | 660 | 680 | 35,000 |
1993/04/02 | 661 | 670 | 660 | 662 | 20,000 |
1993/04/01 | 675 | 675 | 651 | 651 | 23,000 |
1993/03/31 | 681 | 681 | 655 | 675 | 36,000 |
1993/03/30 | 676 | 680 | 675 | 680 | 24,000 |
1993/03/29 | 660 | 669 | 636 | 636 | 35,000 |
1993/03/26 | 642 | 658 | 641 | 652 | 13,000 |
1993/03/25 | 637 | 649 | 636 | 636 | 20,000 |
1993/03/24 | 635 | 635 | 631 | 631 | 4,000 |
1993/03/23 | 634 | 645 | 634 | 644 | 12,000 |
1993/03/22 | 660 | 660 | 650 | 660 | 14,000 |
1993/03/19 | 678 | 678 | 660 | 660 | 22,000 |
1993/03/18 | 650 | 675 | 650 | 675 | 17,000 |
1993/03/17 | 650 | 650 | 650 | 650 | 14,000 |
1993/03/16 | 640 | 650 | 640 | 642 | 6,000 |
1993/03/15 | 640 | 640 | 630 | 636 | 11,000 |
1993/03/12 | 630 | 630 | 620 | 627 | 4,000 |
1993/03/11 | 639 | 640 | 639 | 640 | 12,000 |
1993/03/10 | 650 | 650 | 639 | 640 | 5,000 |
1993/03/09 | 631 | 655 | 631 | 650 | 6,000 |
1993/03/05 | 603 | 608 | 603 | 608 | 9,000 |
1993/03/04 | 602 | 603 | 595 | 602 | 30,000 |
1993/03/03 | 621 | 621 | 610 | 610 | 10,000 |
1993/03/02 | 632 | 632 | 617 | 620 | 20,000 |
1993/03/01 | 645 | 645 | 635 | 635 | 6,000 |
1993/02/26 | 650 | 650 | 650 | 650 | 5,000 |
1993/02/25 | 635 | 635 | 630 | 632 | 12,000 |
1993/02/24 | 651 | 652 | 645 | 645 | 20,000 |
1993/02/23 | 670 | 670 | 650 | 650 | 11,000 |
1993/02/19 | 671 | 678 | 671 | 678 | 2,000 |
1993/02/18 | 671 | 671 | 671 | 671 | 1,000 |
1993/02/17 | 680 | 680 | 670 | 670 | 9,000 |
1993/02/16 | 690 | 690 | 680 | 680 | 2,000 |
1993/02/15 | 680 | 680 | 672 | 680 | 6,000 |
1993/02/12 | 694 | 694 | 680 | 680 | 13,000 |
1993/02/10 | 692 | 695 | 692 | 695 | 5,000 |
1993/02/09 | 699 | 700 | 698 | 700 | 10,000 |
1993/02/08 | 700 | 701 | 696 | 698 | 6,000 |
1993/02/05 | 709 | 709 | 700 | 700 | 4,000 |
1993/02/04 | 695 | 700 | 692 | 695 | 11,000 |
1993/02/03 | 710 | 710 | 688 | 705 | 19,000 |
1993/02/02 | 710 | 718 | 705 | 717 | 37,000 |
1993/02/01 | 719 | 720 | 710 | 710 | 9,000 |
1993/01/29 | 724 | 724 | 710 | 718 | 20,000 |
1993/01/28 | 728 | 734 | 717 | 725 | 61,000 |
1993/01/27 | 700 | 718 | 680 | 718 | 19,000 |
1993/01/26 | 706 | 706 | 690 | 700 | 15,000 |
1993/01/25 | 692 | 693 | 681 | 692 | 11,000 |
1993/01/22 | 692 | 692 | 692 | 692 | 3,000 |
1993/01/21 | 710 | 710 | 699 | 700 | 42,000 |
1993/01/20 | 700 | 700 | 700 | 700 | 4,000 |
1993/01/19 | 699 | 699 | 699 | 699 | 2,000 |
1993/01/18 | 680 | 700 | 680 | 700 | 13,000 |
1993/01/14 | 690 | 690 | 680 | 680 | 4,000 |
1993/01/13 | 694 | 694 | 694 | 694 | 1,000 |
1993/01/12 | 694 | 694 | 694 | 694 | 2,000 |
1993/01/11 | 680 | 680 | 671 | 671 | 2,000 |
1993/01/08 | 680 | 680 | 680 | 680 | 1,000 |
1993/01/07 | 690 | 690 | 690 | 690 | 1,000 |
1993/01/06 | 700 | 709 | 695 | 696 | 8,000 |
1993/01/05 | 714 | 720 | 705 | 710 | 15,000 |
1993/01/04 | 715 | 724 | 715 | 724 | 4,000 |