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 |
---|---|---|---|---|---|
1995/12/29 | 664 | 665 | 659 | 665 | 24,000 |
1995/12/28 | 667 | 669 | 661 | 665 | 26,000 |
1995/12/27 | 661 | 670 | 660 | 660 | 56,000 |
1995/12/26 | 670 | 670 | 660 | 660 | 24,000 |
1995/12/25 | 638 | 658 | 638 | 655 | 18,000 |
1995/12/22 | 670 | 675 | 645 | 648 | 50,000 |
1995/12/21 | 660 | 687 | 655 | 670 | 202,000 |
1995/12/20 | 655 | 658 | 635 | 655 | 55,000 |
1995/12/19 | 625 | 639 | 625 | 625 | 45,000 |
1995/12/18 | 645 | 661 | 640 | 645 | 143,000 |
1995/12/15 | 630 | 630 | 601 | 605 | 81,000 |
1995/12/14 | 620 | 639 | 616 | 623 | 89,000 |
1995/12/13 | 650 | 650 | 615 | 616 | 68,000 |
1995/12/12 | 659 | 691 | 642 | 649 | 475,000 |
1995/12/11 | 596 | 665 | 595 | 665 | 331,000 |
1995/12/08 | 580 | 598 | 580 | 595 | 53,000 |
1995/12/07 | 575 | 580 | 561 | 580 | 15,000 |
1995/12/06 | 580 | 580 | 578 | 579 | 26,000 |
1995/12/05 | 590 | 592 | 575 | 575 | 15,000 |
1995/12/04 | 600 | 600 | 587 | 590 | 20,000 |
1995/12/01 | 605 | 605 | 591 | 599 | 73,000 |
1995/11/30 | 574 | 595 | 570 | 595 | 157,000 |
1995/11/29 | 564 | 564 | 560 | 564 | 17,000 |
1995/11/28 | 554 | 564 | 554 | 557 | 6,000 |
1995/11/27 | 555 | 565 | 550 | 550 | 13,000 |
1995/11/24 | 567 | 567 | 550 | 566 | 23,000 |
1995/11/22 | 573 | 573 | 566 | 566 | 3,000 |
1995/11/21 | 570 | 571 | 568 | 568 | 19,000 |
1995/11/20 | 580 | 583 | 566 | 580 | 51,000 |
1995/11/17 | 550 | 580 | 550 | 580 | 90,000 |
1995/11/16 | 541 | 550 | 541 | 548 | 11,000 |
1995/11/15 | 548 | 548 | 540 | 540 | 28,000 |
1995/11/14 | 540 | 540 | 537 | 540 | 5,000 |
1995/11/13 | 546 | 548 | 536 | 540 | 25,000 |
1995/11/10 | 551 | 551 | 545 | 545 | 13,000 |
1995/11/09 | 543 | 549 | 541 | 549 | 16,000 |
1995/11/08 | 540 | 541 | 535 | 540 | 7,000 |
1995/11/07 | 544 | 544 | 534 | 535 | 12,000 |
1995/11/06 | 537 | 540 | 534 | 534 | 26,000 |
1995/11/02 | 530 | 530 | 527 | 529 | 18,000 |
1995/11/01 | 540 | 550 | 535 | 535 | 11,000 |
1995/10/31 | 526 | 540 | 525 | 540 | 15,000 |
1995/10/30 | 535 | 540 | 525 | 525 | 9,000 |
1995/10/27 | 542 | 542 | 530 | 535 | 37,000 |
1995/10/26 | 570 | 570 | 541 | 542 | 11,000 |
1995/10/25 | 570 | 575 | 560 | 560 | 43,000 |
1995/10/24 | 563 | 581 | 560 | 579 | 200,000 |
1995/10/23 | 540 | 555 | 537 | 553 | 105,000 |
1995/10/20 | 524 | 539 | 522 | 535 | 79,000 |
1995/10/19 | 525 | 526 | 522 | 524 | 25,000 |
1995/10/18 | 528 | 528 | 519 | 519 | 23,000 |
1995/10/17 | 525 | 529 | 519 | 529 | 19,000 |
1995/10/16 | 525 | 527 | 515 | 525 | 18,000 |
1995/10/13 | 509 | 520 | 500 | 510 | 44,000 |
1995/10/12 | 510 | 510 | 507 | 507 | 40,000 |
1995/10/11 | 510 | 510 | 510 | 510 | 7,000 |
1995/10/09 | 510 | 510 | 501 | 501 | 8,000 |
1995/10/06 | 495 | 510 | 495 | 505 | 14,000 |
1995/10/05 | 509 | 509 | 493 | 494 | 18,000 |
1995/10/04 | 510 | 510 | 510 | 510 | 8,000 |
1995/10/03 | 501 | 510 | 495 | 495 | 18,000 |
1995/10/02 | 510 | 510 | 493 | 500 | 7,000 |
1995/09/29 | 510 | 510 | 510 | 510 | 18,000 |
1995/09/28 | 496 | 504 | 495 | 500 | 9,000 |
1995/09/27 | 495 | 495 | 493 | 493 | 25,000 |
1995/09/26 | 499 | 499 | 492 | 492 | 8,000 |
1995/09/25 | 500 | 500 | 492 | 492 | 13,000 |
1995/09/22 | 490 | 500 | 490 | 493 | 44,000 |
1995/09/21 | 481 | 490 | 480 | 490 | 22,000 |
1995/09/20 | 509 | 509 | 486 | 486 | 12,000 |
1995/09/19 | 500 | 500 | 500 | 500 | 3,000 |
1995/09/18 | 521 | 521 | 510 | 510 | 54,000 |
1995/09/14 | 520 | 522 | 519 | 521 | 55,000 |
1995/09/13 | 515 | 520 | 515 | 520 | 28,000 |
1995/09/12 | 520 | 522 | 515 | 515 | 9,000 |
1995/09/11 | 496 | 515 | 496 | 515 | 26,000 |
1995/09/08 | 494 | 500 | 494 | 494 | 38,000 |
1995/09/07 | 491 | 495 | 489 | 490 | 14,000 |
1995/09/06 | 500 | 500 | 500 | 500 | 18,000 |
1995/09/05 | 491 | 500 | 491 | 500 | 7,000 |
1995/09/04 | 510 | 510 | 480 | 485 | 21,000 |
1995/09/01 | 529 | 529 | 508 | 522 | 25,000 |
1995/08/31 | 534 | 534 | 512 | 522 | 33,000 |
1995/08/30 | 547 | 547 | 529 | 544 | 73,000 |
1995/08/29 | 537 | 540 | 527 | 539 | 92,000 |
1995/08/28 | 518 | 527 | 517 | 527 | 42,000 |
1995/08/25 | 517 | 517 | 515 | 517 | 23,000 |
1995/08/24 | 512 | 515 | 500 | 515 | 13,000 |
1995/08/23 | 511 | 517 | 502 | 517 | 21,000 |
1995/08/22 | 517 | 522 | 511 | 517 | 23,000 |
1995/08/21 | 519 | 519 | 510 | 510 | 9,000 |
1995/08/18 | 510 | 510 | 500 | 501 | 8,000 |
1995/08/17 | 521 | 521 | 501 | 520 | 13,000 |
1995/08/16 | 520 | 528 | 510 | 522 | 67,000 |
1995/08/15 | 490 | 520 | 477 | 520 | 55,000 |
1995/08/14 | 490 | 490 | 485 | 485 | 7,000 |
1995/08/11 | 480 | 490 | 480 | 481 | 18,000 |
1995/08/10 | 499 | 499 | 480 | 480 | 15,000 |
1995/08/09 | 491 | 500 | 491 | 494 | 37,000 |
1995/08/08 | 491 | 491 | 481 | 491 | 20,000 |
1995/08/07 | 485 | 492 | 481 | 492 | 14,000 |
1995/08/04 | 470 | 474 | 460 | 460 | 33,000 |
1995/08/03 | 491 | 500 | 479 | 480 | 35,000 |
1995/08/02 | 465 | 506 | 465 | 490 | 33,000 |
1995/08/01 | 499 | 499 | 468 | 471 | 56,000 |
1995/07/31 | 530 | 536 | 505 | 520 | 43,000 |
1995/07/28 | 557 | 557 | 530 | 548 | 151,000 |
1995/07/27 | 510 | 555 | 507 | 547 | 369,000 |
1995/07/26 | 480 | 511 | 480 | 500 | 227,000 |
1995/07/25 | 473 | 492 | 470 | 470 | 206,000 |
1995/07/24 | 440 | 468 | 431 | 468 | 184,000 |
1995/07/21 | 439 | 439 | 434 | 434 | 110,000 |
1995/07/20 | 445 | 445 | 434 | 434 | 128,000 |
1995/07/19 | 447 | 450 | 435 | 450 | 29,000 |
1995/07/18 | 465 | 465 | 450 | 450 | 80,000 |
1995/07/17 | 451 | 456 | 451 | 456 | 10,000 |
1995/07/14 | 461 | 461 | 461 | 461 | 1,000 |
1995/07/13 | 465 | 465 | 450 | 450 | 28,000 |
1995/07/12 | 460 | 465 | 460 | 465 | 20,000 |
1995/07/11 | 460 | 465 | 460 | 460 | 59,000 |
1995/07/10 | 450 | 460 | 450 | 460 | 25,000 |
1995/07/07 | 431 | 442 | 431 | 440 | 5,000 |
1995/07/06 | 416 | 421 | 416 | 421 | 2,000 |
1995/07/05 | 406 | 408 | 405 | 408 | 5,000 |
1995/07/04 | 401 | 401 | 401 | 401 | 1,000 |
1995/07/03 | 395 | 395 | 395 | 395 | 1,000 |
1995/06/30 | 415 | 415 | 405 | 405 | 14,000 |
1995/06/29 | 410 | 410 | 410 | 410 | 4,000 |
1995/06/28 | 410 | 410 | 410 | 410 | 3,000 |
1995/06/27 | 420 | 425 | 420 | 420 | 9,000 |
1995/06/26 | 435 | 435 | 420 | 420 | 7,000 |
1995/06/23 | 420 | 420 | 410 | 420 | 9,000 |
1995/06/22 | 425 | 425 | 420 | 420 | 3,000 |
1995/06/21 | 420 | 420 | 420 | 420 | 4,000 |
1995/06/20 | 430 | 430 | 430 | 430 | 6,000 |
1995/06/19 | 421 | 421 | 420 | 420 | 11,000 |
1995/06/15 | 401 | 401 | 395 | 395 | 12,000 |
1995/06/14 | 400 | 405 | 400 | 400 | 19,000 |
1995/06/13 | 405 | 406 | 395 | 400 | 32,000 |
1995/06/12 | 450 | 450 | 422 | 422 | 21,000 |
1995/06/09 | 450 | 451 | 450 | 451 | 12,000 |
1995/06/08 | 450 | 450 | 441 | 450 | 15,000 |
1995/06/07 | 450 | 451 | 450 | 451 | 12,000 |
1995/06/06 | 460 | 460 | 455 | 455 | 3,000 |
1995/06/05 | 472 | 472 | 455 | 455 | 2,000 |
1995/06/02 | 467 | 472 | 467 | 472 | 5,000 |
1995/06/01 | 470 | 470 | 470 | 470 | 3,000 |
1995/05/31 | 455 | 455 | 450 | 450 | 8,000 |
1995/05/30 | 453 | 455 | 451 | 455 | 6,000 |
1995/05/29 | 468 | 468 | 468 | 468 | 1,000 |
1995/05/26 | 472 | 472 | 469 | 469 | 8,000 |
1995/05/25 | 479 | 479 | 471 | 472 | 13,000 |
1995/05/24 | 455 | 469 | 455 | 469 | 2,000 |
1995/05/23 | 455 | 455 | 455 | 455 | 5,000 |
1995/05/22 | 465 | 465 | 450 | 450 | 6,000 |
1995/05/19 | 480 | 480 | 465 | 465 | 5,000 |
1995/05/18 | 490 | 490 | 490 | 490 | 2,000 |
1995/05/17 | 490 | 490 | 490 | 490 | 3,000 |
1995/05/16 | 493 | 493 | 490 | 491 | 5,000 |
1995/05/15 | 499 | 499 | 491 | 491 | 2,000 |
1995/05/12 | 514 | 514 | 500 | 501 | 6,000 |
1995/05/10 | 505 | 505 | 505 | 505 | 1,000 |
1995/05/09 | 500 | 515 | 500 | 514 | 6,000 |
1995/05/08 | 490 | 490 | 490 | 490 | 6,000 |
1995/05/02 | 495 | 495 | 495 | 495 | 4,000 |
1995/05/01 | 490 | 495 | 490 | 495 | 3,000 |
1995/04/28 | 500 | 500 | 495 | 495 | 8,000 |
1995/04/27 | 510 | 520 | 510 | 520 | 4,000 |
1995/04/26 | 530 | 530 | 510 | 510 | 8,000 |
1995/04/25 | 500 | 500 | 500 | 500 | 3,000 |
1995/04/24 | 527 | 527 | 527 | 527 | 2,000 |
1995/04/21 | 496 | 508 | 496 | 508 | 6,000 |
1995/04/20 | 491 | 495 | 491 | 495 | 5,000 |
1995/04/18 | 486 | 490 | 480 | 480 | 12,000 |
1995/04/17 | 471 | 471 | 471 | 471 | 1,000 |
1995/04/14 | 486 | 486 | 471 | 471 | 4,000 |
1995/04/13 | 486 | 486 | 486 | 486 | 5,000 |
1995/04/11 | 461 | 461 | 456 | 456 | 6,000 |
1995/04/07 | 457 | 461 | 452 | 461 | 11,000 |
1995/04/06 | 465 | 465 | 465 | 465 | 4,000 |
1995/04/05 | 480 | 480 | 480 | 480 | 3,000 |
1995/04/04 | 456 | 459 | 456 | 459 | 4,000 |
1995/04/03 | 475 | 475 | 451 | 453 | 17,000 |
1995/03/31 | 500 | 505 | 480 | 480 | 19,000 |
1995/03/30 | 500 | 500 | 498 | 498 | 9,000 |
1995/03/29 | 509 | 509 | 498 | 498 | 9,000 |
1995/03/28 | 485 | 506 | 485 | 506 | 22,000 |
1995/03/27 | 476 | 483 | 475 | 482 | 21,000 |
1995/03/24 | 484 | 484 | 475 | 475 | 14,000 |
1995/03/23 | 500 | 500 | 489 | 489 | 4,000 |
1995/03/22 | 502 | 503 | 500 | 500 | 13,000 |
1995/03/20 | 518 | 518 | 500 | 500 | 13,000 |
1995/03/17 | 525 | 525 | 520 | 520 | 10,000 |
1995/03/16 | 545 | 545 | 545 | 545 | 1,000 |
1995/03/15 | 535 | 545 | 535 | 545 | 8,000 |
1995/03/14 | 543 | 543 | 540 | 540 | 3,000 |
1995/03/13 | 550 | 550 | 540 | 540 | 11,000 |
1995/03/10 | 560 | 560 | 550 | 550 | 17,000 |
1995/03/09 | 560 | 560 | 560 | 560 | 1,000 |
1995/03/07 | 559 | 569 | 551 | 551 | 7,000 |
1995/03/06 | 579 | 579 | 579 | 579 | 1,000 |
1995/03/03 | 575 | 579 | 565 | 579 | 4,000 |
1995/03/02 | 541 | 590 | 541 | 590 | 19,000 |
1995/03/01 | 541 | 541 | 541 | 541 | 2,000 |
1995/02/27 | 533 | 533 | 521 | 521 | 14,000 |
1995/02/24 | 563 | 563 | 563 | 563 | 4,000 |
1995/02/23 | 550 | 550 | 543 | 543 | 20,000 |
1995/02/22 | 545 | 550 | 545 | 550 | 4,000 |
1995/02/21 | 543 | 545 | 543 | 545 | 2,000 |
1995/02/20 | 556 | 556 | 541 | 541 | 6,000 |
1995/02/17 | 549 | 549 | 549 | 549 | 2,000 |
1995/02/16 | 559 | 559 | 549 | 549 | 5,000 |
1995/02/15 | 559 | 560 | 559 | 560 | 3,000 |
1995/02/14 | 580 | 580 | 560 | 560 | 2,000 |
1995/02/08 | 569 | 569 | 560 | 560 | 15,000 |
1995/02/07 | 569 | 569 | 568 | 568 | 3,000 |
1995/02/06 | 576 | 576 | 576 | 576 | 2,000 |
1995/02/03 | 576 | 576 | 576 | 576 | 2,000 |
1995/02/02 | 568 | 568 | 566 | 566 | 3,000 |
1995/02/01 | 566 | 566 | 562 | 562 | 7,000 |
1995/01/31 | 572 | 572 | 560 | 560 | 8,000 |
1995/01/30 | 574 | 574 | 566 | 566 | 19,000 |
1995/01/27 | 566 | 566 | 565 | 565 | 9,000 |
1995/01/26 | 589 | 598 | 589 | 590 | 20,000 |
1995/01/25 | 559 | 584 | 559 | 584 | 12,000 |
1995/01/24 | 551 | 569 | 551 | 569 | 10,000 |
1995/01/23 | 586 | 586 | 540 | 540 | 22,000 |
1995/01/20 | 589 | 595 | 589 | 595 | 17,000 |
1995/01/19 | 610 | 610 | 591 | 591 | 11,000 |
1995/01/18 | 617 | 620 | 617 | 617 | 20,000 |
1995/01/17 | 624 | 624 | 615 | 615 | 24,000 |
1995/01/13 | 615 | 620 | 609 | 620 | 50,000 |
1995/01/12 | 605 | 618 | 603 | 618 | 56,000 |
1995/01/11 | 590 | 605 | 590 | 605 | 43,000 |
1995/01/10 | 585 | 599 | 584 | 590 | 18,000 |
1995/01/09 | 585 | 585 | 585 | 585 | 11,000 |
1995/01/06 | 595 | 595 | 585 | 585 | 9,000 |
1995/01/05 | 605 | 605 | 595 | 595 | 5,000 |
1995/01/04 | 601 | 605 | 601 | 605 | 21,000 |