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 |
---|---|---|---|---|---|
1994/12/30 | 600 | 610 | 600 | 610 | 13,000 |
1994/12/29 | 593 | 601 | 593 | 600 | 15,000 |
1994/12/28 | 590 | 600 | 590 | 596 | 14,000 |
1994/12/27 | 600 | 600 | 600 | 600 | 22,000 |
1994/12/26 | 581 | 600 | 578 | 600 | 31,000 |
1994/12/22 | 579 | 585 | 571 | 571 | 26,000 |
1994/12/21 | 576 | 579 | 571 | 579 | 7,000 |
1994/12/20 | 570 | 580 | 570 | 575 | 17,000 |
1994/12/19 | 581 | 581 | 580 | 581 | 3,000 |
1994/12/16 | 571 | 571 | 570 | 571 | 7,000 |
1994/12/15 | 571 | 571 | 570 | 570 | 6,000 |
1994/12/14 | 571 | 571 | 571 | 571 | 3,000 |
1994/12/13 | 580 | 580 | 570 | 570 | 9,000 |
1994/12/12 | 605 | 605 | 580 | 580 | 11,000 |
1994/12/09 | 580 | 595 | 580 | 580 | 11,000 |
1994/12/08 | 584 | 584 | 584 | 584 | 2,000 |
1994/12/07 | 591 | 591 | 590 | 590 | 4,000 |
1994/12/06 | 593 | 593 | 590 | 590 | 10,000 |
1994/12/05 | 609 | 609 | 603 | 603 | 4,000 |
1994/12/02 | 600 | 605 | 600 | 603 | 15,000 |
1994/12/01 | 585 | 590 | 585 | 587 | 9,000 |
1994/11/30 | 585 | 585 | 585 | 585 | 2,000 |
1994/11/29 | 585 | 585 | 585 | 585 | 3,000 |
1994/11/28 | 565 | 565 | 565 | 565 | 14,000 |
1994/11/25 | 590 | 590 | 560 | 560 | 12,000 |
1994/11/24 | 578 | 580 | 570 | 570 | 24,000 |
1994/11/22 | 600 | 600 | 592 | 598 | 23,000 |
1994/11/21 | 601 | 601 | 600 | 600 | 14,000 |
1994/11/18 | 601 | 601 | 600 | 600 | 5,000 |
1994/11/17 | 602 | 602 | 600 | 601 | 15,000 |
1994/11/16 | 601 | 601 | 600 | 600 | 8,000 |
1994/11/15 | 590 | 600 | 590 | 600 | 13,000 |
1994/11/14 | 585 | 590 | 585 | 590 | 14,000 |
1994/11/11 | 601 | 606 | 591 | 591 | 18,000 |
1994/11/10 | 600 | 610 | 600 | 600 | 11,000 |
1994/11/09 | 602 | 602 | 595 | 595 | 6,000 |
1994/11/08 | 610 | 610 | 610 | 610 | 14,000 |
1994/11/07 | 638 | 638 | 610 | 610 | 12,000 |
1994/11/04 | 630 | 630 | 630 | 630 | 1,000 |
1994/11/02 | 630 | 636 | 630 | 633 | 5,000 |
1994/11/01 | 629 | 630 | 623 | 630 | 26,000 |
1994/10/31 | 620 | 620 | 619 | 619 | 3,000 |
1994/10/28 | 620 | 620 | 616 | 616 | 8,000 |
1994/10/26 | 616 | 616 | 616 | 616 | 4,000 |
1994/10/25 | 615 | 615 | 615 | 615 | 17,000 |
1994/10/24 | 638 | 638 | 625 | 625 | 6,000 |
1994/10/21 | 639 | 639 | 639 | 639 | 1,000 |
1994/10/20 | 640 | 640 | 640 | 640 | 5,000 |
1994/10/19 | 625 | 640 | 625 | 640 | 7,000 |
1994/10/18 | 625 | 626 | 625 | 626 | 5,000 |
1994/10/17 | 628 | 628 | 626 | 626 | 2,000 |
1994/10/14 | 629 | 638 | 628 | 628 | 7,000 |
1994/10/13 | 610 | 625 | 610 | 625 | 16,000 |
1994/10/12 | 590 | 590 | 590 | 590 | 8,000 |
1994/10/11 | 590 | 595 | 590 | 590 | 9,000 |
1994/10/07 | 600 | 600 | 595 | 595 | 7,000 |
1994/10/06 | 600 | 600 | 600 | 600 | 5,000 |
1994/10/05 | 600 | 601 | 600 | 601 | 7,000 |
1994/10/04 | 610 | 610 | 605 | 605 | 4,000 |
1994/10/03 | 612 | 612 | 603 | 603 | 5,000 |
1994/09/30 | 610 | 611 | 610 | 611 | 7,000 |
1994/09/29 | 611 | 611 | 611 | 611 | 5,000 |
1994/09/28 | 611 | 611 | 611 | 611 | 1,000 |
1994/09/27 | 619 | 619 | 610 | 610 | 4,000 |
1994/09/26 | 613 | 621 | 612 | 621 | 6,000 |
1994/09/22 | 614 | 614 | 610 | 610 | 4,000 |
1994/09/21 | 620 | 620 | 614 | 614 | 11,000 |
1994/09/20 | 605 | 620 | 605 | 620 | 9,000 |
1994/09/19 | 602 | 610 | 602 | 610 | 6,000 |
1994/09/16 | 614 | 614 | 610 | 610 | 12,000 |
1994/09/14 | 615 | 620 | 614 | 620 | 5,000 |
1994/09/13 | 621 | 621 | 612 | 612 | 13,000 |
1994/09/12 | 620 | 621 | 620 | 621 | 3,000 |
1994/09/09 | 610 | 621 | 610 | 620 | 13,000 |
1994/09/08 | 611 | 621 | 611 | 611 | 18,000 |
1994/09/07 | 630 | 630 | 620 | 625 | 15,000 |
1994/09/06 | 640 | 640 | 631 | 640 | 15,000 |
1994/09/05 | 646 | 646 | 640 | 640 | 11,000 |
1994/09/02 | 664 | 664 | 640 | 640 | 19,000 |
1994/09/01 | 661 | 661 | 660 | 660 | 6,000 |
1994/08/31 | 669 | 670 | 665 | 665 | 7,000 |
1994/08/30 | 675 | 675 | 675 | 675 | 3,000 |
1994/08/29 | 685 | 685 | 685 | 685 | 1,000 |
1994/08/26 | 680 | 690 | 680 | 690 | 6,000 |
1994/08/25 | 672 | 675 | 672 | 675 | 3,000 |
1994/08/24 | 669 | 670 | 669 | 670 | 6,000 |
1994/08/23 | 669 | 669 | 669 | 669 | 2,000 |
1994/08/22 | 677 | 677 | 667 | 667 | 3,000 |
1994/08/19 | 665 | 667 | 665 | 667 | 3,000 |
1994/08/18 | 666 | 668 | 666 | 668 | 9,000 |
1994/08/17 | 665 | 665 | 660 | 661 | 49,000 |
1994/08/16 | 666 | 666 | 640 | 660 | 103,000 |
1994/08/15 | 683 | 690 | 682 | 682 | 3,000 |
1994/08/12 | 685 | 685 | 682 | 682 | 7,000 |
1994/08/11 | 686 | 690 | 686 | 690 | 7,000 |
1994/08/09 | 686 | 686 | 685 | 685 | 3,000 |
1994/08/05 | 690 | 693 | 680 | 680 | 12,000 |
1994/08/03 | 693 | 700 | 693 | 700 | 3,000 |
1994/08/02 | 710 | 710 | 690 | 690 | 8,000 |
1994/07/29 | 695 | 700 | 695 | 700 | 5,000 |
1994/07/28 | 700 | 700 | 685 | 695 | 10,000 |
1994/07/27 | 706 | 706 | 705 | 705 | 11,000 |
1994/07/26 | 720 | 720 | 706 | 706 | 16,000 |
1994/07/25 | 710 | 710 | 708 | 710 | 12,000 |
1994/07/22 | 710 | 719 | 710 | 710 | 11,000 |
1994/07/21 | 711 | 711 | 709 | 709 | 8,000 |
1994/07/20 | 714 | 720 | 710 | 710 | 13,000 |
1994/07/19 | 705 | 708 | 705 | 708 | 4,000 |
1994/07/18 | 706 | 706 | 700 | 705 | 16,000 |
1994/07/15 | 720 | 720 | 705 | 705 | 12,000 |
1994/07/14 | 705 | 720 | 705 | 720 | 12,000 |
1994/07/13 | 701 | 705 | 701 | 705 | 4,000 |
1994/07/12 | 715 | 720 | 705 | 720 | 4,000 |
1994/07/11 | 727 | 727 | 716 | 716 | 4,000 |
1994/07/08 | 727 | 727 | 727 | 727 | 6,000 |
1994/07/07 | 727 | 727 | 725 | 725 | 6,000 |
1994/07/06 | 720 | 730 | 720 | 725 | 7,000 |
1994/07/05 | 725 | 730 | 720 | 730 | 6,000 |
1994/07/04 | 711 | 725 | 710 | 725 | 7,000 |
1994/07/01 | 719 | 719 | 710 | 710 | 3,000 |
1994/06/30 | 695 | 702 | 695 | 702 | 14,000 |
1994/06/29 | 720 | 721 | 715 | 715 | 8,000 |
1994/06/28 | 710 | 715 | 710 | 715 | 3,000 |
1994/06/27 | 730 | 730 | 700 | 700 | 27,000 |
1994/06/24 | 741 | 741 | 730 | 730 | 8,000 |
1994/06/23 | 732 | 740 | 732 | 740 | 6,000 |
1994/06/22 | 730 | 730 | 718 | 725 | 51,000 |
1994/06/21 | 751 | 755 | 735 | 738 | 48,000 |
1994/06/20 | 760 | 760 | 751 | 755 | 25,000 |
1994/06/17 | 747 | 750 | 739 | 740 | 17,000 |
1994/06/16 | 748 | 748 | 748 | 748 | 1,000 |
1994/06/15 | 760 | 765 | 752 | 758 | 25,000 |
1994/06/14 | 770 | 770 | 760 | 760 | 25,000 |
1994/06/13 | 769 | 769 | 760 | 760 | 5,000 |
1994/06/10 | 790 | 790 | 770 | 770 | 31,000 |
1994/06/09 | 782 | 790 | 780 | 780 | 68,000 |
1994/06/08 | 762 | 780 | 758 | 780 | 123,000 |
1994/06/07 | 739 | 752 | 738 | 752 | 51,000 |
1994/06/06 | 718 | 735 | 718 | 735 | 62,000 |
1994/06/03 | 717 | 720 | 717 | 720 | 7,000 |
1994/06/02 | 730 | 730 | 707 | 707 | 15,000 |
1994/06/01 | 730 | 730 | 720 | 720 | 17,000 |
1994/05/31 | 725 | 730 | 725 | 725 | 18,000 |
1994/05/30 | 710 | 720 | 706 | 720 | 10,000 |
1994/05/27 | 709 | 710 | 709 | 710 | 8,000 |
1994/05/26 | 717 | 720 | 717 | 719 | 8,000 |
1994/05/25 | 701 | 701 | 697 | 697 | 8,000 |
1994/05/24 | 710 | 710 | 700 | 700 | 3,000 |
1994/05/23 | 700 | 710 | 696 | 710 | 19,000 |
1994/05/20 | 709 | 710 | 709 | 709 | 4,000 |
1994/05/19 | 700 | 710 | 699 | 710 | 23,000 |
1994/05/18 | 700 | 703 | 692 | 700 | 11,000 |
1994/05/17 | 696 | 696 | 696 | 696 | 4,000 |
1994/05/16 | 700 | 704 | 700 | 704 | 9,000 |
1994/05/13 | 709 | 709 | 700 | 700 | 9,000 |
1994/05/12 | 700 | 714 | 700 | 704 | 13,000 |
1994/05/11 | 719 | 720 | 710 | 710 | 5,000 |
1994/05/10 | 720 | 720 | 720 | 720 | 1,000 |
1994/05/09 | 698 | 726 | 696 | 726 | 13,000 |
1994/05/06 | 703 | 715 | 703 | 715 | 3,000 |
1994/05/02 | 700 | 700 | 700 | 700 | 2,000 |
1994/04/28 | 712 | 715 | 712 | 715 | 5,000 |
1994/04/27 | 730 | 730 | 710 | 710 | 8,000 |
1994/04/26 | 750 | 750 | 730 | 730 | 43,000 |
1994/04/25 | 749 | 760 | 736 | 750 | 82,000 |
1994/04/22 | 718 | 730 | 707 | 730 | 41,000 |
1994/04/21 | 700 | 710 | 690 | 708 | 28,000 |
1994/04/20 | 717 | 717 | 695 | 708 | 15,000 |
1994/04/19 | 716 | 716 | 693 | 710 | 9,000 |
1994/04/18 | 706 | 709 | 700 | 709 | 11,000 |
1994/04/15 | 700 | 700 | 686 | 686 | 32,000 |
1994/04/14 | 710 | 720 | 699 | 699 | 29,000 |
1994/04/13 | 693 | 708 | 690 | 708 | 22,000 |
1994/04/12 | 730 | 730 | 698 | 698 | 50,000 |
1994/04/11 | 670 | 740 | 670 | 740 | 120,000 |
1994/04/08 | 650 | 674 | 650 | 667 | 37,000 |
1994/04/07 | 649 | 649 | 649 | 649 | 4,000 |
1994/04/06 | 647 | 648 | 636 | 636 | 16,000 |
1994/04/05 | 637 | 637 | 637 | 637 | 2,000 |
1994/04/04 | 639 | 639 | 615 | 615 | 13,000 |
1994/04/01 | 643 | 643 | 630 | 639 | 20,000 |
1994/03/31 | 650 | 650 | 641 | 649 | 4,000 |
1994/03/30 | 655 | 659 | 650 | 659 | 14,000 |
1994/03/29 | 661 | 661 | 661 | 661 | 6,000 |
1994/03/28 | 659 | 664 | 659 | 661 | 6,000 |
1994/03/25 | 669 | 675 | 661 | 665 | 15,000 |
1994/03/24 | 665 | 670 | 652 | 670 | 24,000 |
1994/03/23 | 671 | 671 | 660 | 660 | 6,000 |
1994/03/22 | 690 | 690 | 675 | 680 | 10,000 |
1994/03/18 | 680 | 690 | 672 | 690 | 28,000 |
1994/03/17 | 685 | 685 | 670 | 679 | 28,000 |
1994/03/16 | 681 | 700 | 680 | 690 | 80,000 |
1994/03/15 | 684 | 684 | 663 | 680 | 165,000 |
1994/03/14 | 650 | 679 | 650 | 674 | 92,000 |
1994/03/11 | 637 | 648 | 637 | 648 | 13,000 |
1994/03/10 | 636 | 637 | 636 | 636 | 12,000 |
1994/03/09 | 635 | 636 | 635 | 635 | 10,000 |
1994/03/08 | 635 | 635 | 635 | 635 | 1,000 |
1994/03/07 | 648 | 648 | 635 | 635 | 13,000 |
1994/03/04 | 640 | 650 | 638 | 650 | 16,000 |
1994/03/03 | 641 | 643 | 641 | 641 | 24,000 |
1994/03/02 | 640 | 650 | 640 | 650 | 25,000 |
1994/03/01 | 635 | 645 | 632 | 635 | 34,000 |
1994/02/28 | 640 | 645 | 628 | 645 | 8,000 |
1994/02/25 | 640 | 646 | 631 | 646 | 17,000 |
1994/02/24 | 620 | 621 | 615 | 620 | 23,000 |
1994/02/23 | 610 | 620 | 610 | 620 | 6,000 |
1994/02/22 | 621 | 624 | 620 | 620 | 4,000 |
1994/02/21 | 604 | 620 | 604 | 620 | 11,000 |
1994/02/18 | 630 | 630 | 629 | 629 | 2,000 |
1994/02/17 | 639 | 640 | 630 | 630 | 7,000 |
1994/02/16 | 637 | 640 | 637 | 640 | 4,000 |
1994/02/15 | 620 | 620 | 601 | 602 | 11,000 |
1994/02/14 | 620 | 620 | 620 | 620 | 14,000 |
1994/02/10 | 632 | 632 | 631 | 632 | 14,000 |
1994/02/09 | 655 | 655 | 630 | 630 | 16,000 |
1994/02/08 | 640 | 653 | 635 | 651 | 15,000 |
1994/02/07 | 618 | 640 | 618 | 640 | 14,000 |
1994/02/04 | 620 | 622 | 620 | 620 | 51,000 |
1994/02/03 | 630 | 630 | 625 | 625 | 10,000 |
1994/02/02 | 661 | 670 | 655 | 660 | 18,000 |
1994/02/01 | 669 | 670 | 661 | 661 | 21,000 |
1994/01/31 | 670 | 670 | 670 | 670 | 26,000 |
1994/01/28 | 615 | 620 | 615 | 620 | 3,000 |
1994/01/27 | 610 | 629 | 610 | 629 | 13,000 |
1994/01/26 | 601 | 610 | 600 | 607 | 21,000 |
1994/01/25 | 598 | 601 | 598 | 599 | 10,000 |
1994/01/24 | 602 | 602 | 595 | 600 | 22,000 |
1994/01/21 | 640 | 640 | 632 | 632 | 6,000 |
1994/01/20 | 641 | 650 | 634 | 650 | 23,000 |
1994/01/19 | 630 | 650 | 630 | 636 | 10,000 |
1994/01/18 | 635 | 635 | 630 | 631 | 10,000 |
1994/01/17 | 650 | 650 | 620 | 630 | 48,000 |
1994/01/14 | 639 | 650 | 625 | 650 | 17,000 |
1994/01/13 | 630 | 649 | 630 | 649 | 16,000 |
1994/01/12 | 610 | 620 | 610 | 620 | 11,000 |
1994/01/11 | 630 | 635 | 613 | 620 | 38,000 |
1994/01/10 | 600 | 630 | 599 | 630 | 107,000 |
1994/01/07 | 590 | 590 | 590 | 590 | 4,000 |
1994/01/06 | 590 | 590 | 580 | 580 | 4,000 |
1994/01/05 | 580 | 598 | 580 | 590 | 8,000 |
1994/01/04 | 570 | 570 | 570 | 570 | 4,000 |