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 |
|---|---|---|---|---|---|
| 1996/12/30 | 571 | 580 | 571 | 580 | 9,000 |
| 1996/12/27 | 560 | 580 | 560 | 570 | 79,000 |
| 1996/12/26 | 600 | 600 | 550 | 550 | 26,000 |
| 1996/12/25 | 597 | 600 | 590 | 590 | 46,000 |
| 1996/12/24 | 586 | 595 | 586 | 595 | 16,000 |
| 1996/12/20 | 590 | 596 | 579 | 596 | 39,000 |
| 1996/12/19 | 594 | 600 | 580 | 580 | 35,000 |
| 1996/12/18 | 615 | 615 | 590 | 590 | 72,000 |
| 1996/12/17 | 629 | 629 | 616 | 617 | 4,000 |
| 1996/12/16 | 630 | 630 | 630 | 630 | 97,000 |
| 1996/12/13 | 615 | 630 | 610 | 630 | 40,000 |
| 1996/12/12 | 640 | 640 | 629 | 630 | 13,000 |
| 1996/12/11 | 660 | 660 | 660 | 660 | 3,000 |
| 1996/12/09 | 677 | 677 | 677 | 677 | 10,000 |
| 1996/12/06 | 630 | 637 | 630 | 637 | 17,000 |
| 1996/12/05 | 629 | 630 | 600 | 630 | 21,000 |
| 1996/12/04 | 635 | 635 | 630 | 630 | 17,000 |
| 1996/12/03 | 645 | 645 | 636 | 637 | 21,000 |
| 1996/12/02 | 657 | 657 | 647 | 647 | 2,000 |
| 1996/11/29 | 650 | 660 | 640 | 647 | 34,000 |
| 1996/11/28 | 670 | 671 | 660 | 660 | 17,000 |
| 1996/11/27 | 688 | 688 | 669 | 677 | 24,000 |
| 1996/11/26 | 711 | 711 | 696 | 696 | 31,000 |
| 1996/11/25 | 711 | 711 | 701 | 701 | 15,000 |
| 1996/11/22 | 708 | 710 | 708 | 710 | 10,000 |
| 1996/11/21 | 705 | 725 | 705 | 725 | 5,000 |
| 1996/11/20 | 722 | 725 | 710 | 710 | 10,000 |
| 1996/11/19 | 723 | 723 | 723 | 723 | 23,000 |
| 1996/11/18 | 730 | 735 | 720 | 722 | 13,000 |
| 1996/11/15 | 735 | 735 | 721 | 730 | 38,000 |
| 1996/11/14 | 729 | 729 | 725 | 725 | 8,000 |
| 1996/11/13 | 726 | 729 | 726 | 729 | 15,000 |
| 1996/11/12 | 732 | 732 | 727 | 730 | 10,000 |
| 1996/11/11 | 733 | 733 | 730 | 730 | 5,000 |
| 1996/11/08 | 725 | 730 | 725 | 730 | 28,000 |
| 1996/11/07 | 735 | 739 | 727 | 727 | 27,000 |
| 1996/11/06 | 726 | 735 | 725 | 725 | 9,000 |
| 1996/11/05 | 740 | 740 | 726 | 726 | 13,000 |
| 1996/11/01 | 726 | 730 | 726 | 727 | 16,000 |
| 1996/10/31 | 726 | 740 | 726 | 731 | 18,000 |
| 1996/10/30 | 726 | 735 | 725 | 725 | 7,000 |
| 1996/10/29 | 715 | 725 | 715 | 721 | 33,000 |
| 1996/10/28 | 717 | 717 | 711 | 717 | 18,000 |
| 1996/10/25 | 738 | 738 | 716 | 717 | 40,000 |
| 1996/10/24 | 740 | 741 | 740 | 741 | 9,000 |
| 1996/10/23 | 750 | 750 | 740 | 740 | 24,000 |
| 1996/10/22 | 770 | 770 | 750 | 755 | 5,000 |
| 1996/10/21 | 787 | 787 | 771 | 771 | 8,000 |
| 1996/10/18 | 760 | 780 | 757 | 777 | 16,000 |
| 1996/10/17 | 757 | 759 | 756 | 759 | 19,000 |
| 1996/10/16 | 760 | 765 | 757 | 757 | 21,000 |
| 1996/10/15 | 758 | 770 | 757 | 770 | 23,000 |
| 1996/10/14 | 751 | 756 | 751 | 756 | 3,000 |
| 1996/10/11 | 750 | 760 | 750 | 751 | 19,000 |
| 1996/10/09 | 762 | 762 | 746 | 746 | 34,000 |
| 1996/10/08 | 777 | 777 | 760 | 760 | 38,000 |
| 1996/10/07 | 794 | 794 | 777 | 777 | 7,000 |
| 1996/10/04 | 771 | 785 | 770 | 785 | 33,000 |
| 1996/10/03 | 795 | 795 | 781 | 781 | 7,000 |
| 1996/10/02 | 834 | 835 | 800 | 800 | 70,000 |
| 1996/10/01 | 830 | 848 | 820 | 835 | 139,000 |
| 1996/09/30 | 818 | 835 | 818 | 830 | 198,000 |
| 1996/09/27 | 770 | 822 | 770 | 818 | 83,000 |
| 1996/09/26 | 759 | 774 | 759 | 769 | 61,000 |
| 1996/09/25 | 750 | 750 | 750 | 750 | 11,000 |
| 1996/09/24 | 745 | 750 | 740 | 750 | 22,000 |
| 1996/09/20 | 737 | 750 | 737 | 750 | 21,000 |
| 1996/09/19 | 727 | 727 | 727 | 727 | 1,000 |
| 1996/09/18 | 726 | 727 | 726 | 727 | 36,000 |
| 1996/09/17 | 719 | 726 | 719 | 720 | 14,000 |
| 1996/09/13 | 720 | 725 | 715 | 715 | 24,000 |
| 1996/09/12 | 730 | 730 | 725 | 725 | 7,000 |
| 1996/09/11 | 726 | 750 | 726 | 750 | 6,000 |
| 1996/09/10 | 726 | 726 | 725 | 725 | 4,000 |
| 1996/09/09 | 726 | 726 | 726 | 726 | 1,000 |
| 1996/09/06 | 735 | 735 | 726 | 726 | 7,000 |
| 1996/09/05 | 745 | 750 | 745 | 750 | 2,000 |
| 1996/09/04 | 736 | 736 | 731 | 731 | 5,000 |
| 1996/09/03 | 736 | 736 | 736 | 736 | 3,000 |
| 1996/09/02 | 741 | 741 | 730 | 730 | 14,000 |
| 1996/08/30 | 745 | 745 | 731 | 731 | 4,000 |
| 1996/08/29 | 732 | 745 | 730 | 745 | 15,000 |
| 1996/08/28 | 771 | 778 | 750 | 750 | 11,000 |
| 1996/08/27 | 781 | 781 | 778 | 778 | 45,000 |
| 1996/08/26 | 770 | 770 | 750 | 760 | 6,000 |
| 1996/08/23 | 760 | 768 | 760 | 760 | 3,000 |
| 1996/08/22 | 764 | 770 | 760 | 760 | 7,000 |
| 1996/08/21 | 749 | 751 | 746 | 746 | 4,000 |
| 1996/08/20 | 751 | 751 | 751 | 751 | 1,000 |
| 1996/08/19 | 754 | 754 | 730 | 730 | 13,000 |
| 1996/08/16 | 754 | 754 | 754 | 754 | 10,000 |
| 1996/08/15 | 700 | 714 | 700 | 714 | 22,000 |
| 1996/08/14 | 710 | 710 | 709 | 709 | 12,000 |
| 1996/08/13 | 710 | 720 | 710 | 711 | 12,000 |
| 1996/08/12 | 720 | 720 | 719 | 720 | 12,000 |
| 1996/08/09 | 765 | 765 | 729 | 739 | 20,000 |
| 1996/08/08 | 769 | 769 | 765 | 765 | 14,000 |
| 1996/08/07 | 775 | 775 | 770 | 770 | 17,000 |
| 1996/08/06 | 780 | 781 | 775 | 775 | 20,000 |
| 1996/08/05 | 780 | 780 | 780 | 780 | 4,000 |
| 1996/08/02 | 782 | 782 | 775 | 775 | 18,000 |
| 1996/08/01 | 770 | 770 | 760 | 770 | 15,000 |
| 1996/07/31 | 751 | 760 | 751 | 760 | 12,000 |
| 1996/07/30 | 760 | 760 | 750 | 750 | 10,000 |
| 1996/07/29 | 801 | 801 | 780 | 790 | 7,000 |
| 1996/07/26 | 819 | 819 | 800 | 801 | 16,000 |
| 1996/07/25 | 815 | 821 | 799 | 800 | 22,000 |
| 1996/07/24 | 829 | 829 | 819 | 824 | 37,000 |
| 1996/07/23 | 829 | 829 | 818 | 825 | 76,000 |
| 1996/07/22 | 827 | 845 | 827 | 835 | 9,000 |
| 1996/07/19 | 827 | 827 | 820 | 825 | 39,000 |
| 1996/07/18 | 820 | 825 | 816 | 817 | 23,000 |
| 1996/07/17 | 816 | 825 | 816 | 825 | 53,000 |
| 1996/07/16 | 816 | 829 | 816 | 820 | 24,000 |
| 1996/07/15 | 823 | 830 | 811 | 812 | 12,000 |
| 1996/07/12 | 830 | 833 | 823 | 823 | 39,000 |
| 1996/07/11 | 820 | 830 | 819 | 830 | 61,000 |
| 1996/07/10 | 820 | 825 | 820 | 820 | 29,000 |
| 1996/07/09 | 807 | 820 | 801 | 820 | 12,000 |
| 1996/07/08 | 819 | 820 | 805 | 820 | 27,000 |
| 1996/07/05 | 831 | 831 | 820 | 820 | 14,000 |
| 1996/07/04 | 847 | 847 | 825 | 830 | 8,000 |
| 1996/07/03 | 830 | 838 | 827 | 838 | 23,000 |
| 1996/07/02 | 838 | 840 | 830 | 840 | 13,000 |
| 1996/07/01 | 835 | 849 | 834 | 848 | 18,000 |
| 1996/06/28 | 834 | 834 | 820 | 834 | 38,000 |
| 1996/06/27 | 835 | 835 | 820 | 825 | 34,000 |
| 1996/06/26 | 849 | 849 | 820 | 820 | 51,000 |
| 1996/06/25 | 856 | 856 | 840 | 840 | 44,000 |
| 1996/06/24 | 865 | 866 | 850 | 850 | 74,000 |
| 1996/06/21 | 860 | 863 | 845 | 858 | 154,000 |
| 1996/06/20 | 853 | 867 | 850 | 858 | 257,000 |
| 1996/06/19 | 831 | 870 | 830 | 841 | 346,000 |
| 1996/06/18 | 808 | 840 | 804 | 840 | 214,000 |
| 1996/06/17 | 806 | 808 | 802 | 802 | 57,000 |
| 1996/06/14 | 825 | 828 | 790 | 790 | 66,000 |
| 1996/06/13 | 811 | 815 | 800 | 815 | 45,000 |
| 1996/06/12 | 805 | 812 | 800 | 811 | 40,000 |
| 1996/06/11 | 756 | 797 | 756 | 797 | 41,000 |
| 1996/06/10 | 754 | 785 | 754 | 780 | 32,000 |
| 1996/06/07 | 780 | 780 | 750 | 753 | 25,000 |
| 1996/06/06 | 790 | 790 | 776 | 776 | 22,000 |
| 1996/06/05 | 793 | 801 | 793 | 793 | 60,000 |
| 1996/06/04 | 772 | 792 | 770 | 785 | 70,000 |
| 1996/06/03 | 805 | 805 | 770 | 776 | 46,000 |
| 1996/05/31 | 843 | 843 | 815 | 825 | 38,000 |
| 1996/05/30 | 858 | 859 | 835 | 835 | 62,000 |
| 1996/05/29 | 829 | 859 | 828 | 859 | 120,000 |
| 1996/05/28 | 824 | 825 | 820 | 825 | 21,000 |
| 1996/05/27 | 785 | 824 | 780 | 824 | 76,000 |
| 1996/05/24 | 795 | 799 | 785 | 785 | 41,000 |
| 1996/05/23 | 824 | 832 | 805 | 805 | 77,000 |
| 1996/05/22 | 825 | 825 | 820 | 824 | 58,000 |
| 1996/05/21 | 831 | 838 | 820 | 820 | 17,000 |
| 1996/05/20 | 838 | 838 | 828 | 830 | 33,000 |
| 1996/05/17 | 843 | 843 | 830 | 830 | 64,000 |
| 1996/05/16 | 838 | 840 | 830 | 835 | 40,000 |
| 1996/05/15 | 836 | 840 | 830 | 830 | 45,000 |
| 1996/05/14 | 838 | 839 | 821 | 834 | 36,000 |
| 1996/05/13 | 860 | 864 | 835 | 839 | 227,000 |
| 1996/05/10 | 852 | 865 | 850 | 860 | 162,000 |
| 1996/05/09 | 870 | 870 | 840 | 840 | 213,000 |
| 1996/05/08 | 811 | 876 | 811 | 874 | 378,000 |
| 1996/05/07 | 815 | 820 | 811 | 811 | 37,000 |
| 1996/05/02 | 810 | 820 | 810 | 818 | 27,000 |
| 1996/05/01 | 819 | 820 | 811 | 820 | 24,000 |
| 1996/04/30 | 830 | 830 | 820 | 820 | 60,000 |
| 1996/04/26 | 830 | 869 | 821 | 840 | 509,000 |
| 1996/04/25 | 777 | 825 | 775 | 820 | 220,000 |
| 1996/04/24 | 776 | 780 | 772 | 777 | 12,000 |
| 1996/04/23 | 788 | 790 | 775 | 776 | 50,000 |
| 1996/04/22 | 785 | 788 | 760 | 787 | 28,000 |
| 1996/04/19 | 760 | 779 | 760 | 779 | 16,000 |
| 1996/04/18 | 770 | 770 | 761 | 761 | 17,000 |
| 1996/04/17 | 781 | 795 | 781 | 785 | 63,000 |
| 1996/04/16 | 806 | 814 | 790 | 791 | 267,000 |
| 1996/04/15 | 762 | 800 | 761 | 790 | 305,000 |
| 1996/04/12 | 759 | 760 | 742 | 760 | 45,000 |
| 1996/04/11 | 740 | 750 | 733 | 750 | 37,000 |
| 1996/04/10 | 735 | 740 | 730 | 731 | 27,000 |
| 1996/04/09 | 736 | 748 | 735 | 740 | 23,000 |
| 1996/04/08 | 739 | 745 | 731 | 738 | 22,000 |
| 1996/04/05 | 750 | 750 | 738 | 738 | 21,000 |
| 1996/04/04 | 730 | 738 | 721 | 738 | 28,000 |
| 1996/04/03 | 758 | 758 | 751 | 752 | 20,000 |
| 1996/04/02 | 750 | 758 | 750 | 758 | 17,000 |
| 1996/04/01 | 755 | 759 | 750 | 759 | 26,000 |
| 1996/03/29 | 755 | 756 | 740 | 750 | 31,000 |
| 1996/03/28 | 755 | 755 | 745 | 755 | 32,000 |
| 1996/03/27 | 740 | 750 | 738 | 750 | 44,000 |
| 1996/03/26 | 720 | 740 | 720 | 740 | 17,000 |
| 1996/03/25 | 709 | 721 | 709 | 720 | 13,000 |
| 1996/03/22 | 693 | 710 | 692 | 710 | 11,000 |
| 1996/03/21 | 690 | 695 | 690 | 692 | 8,000 |
| 1996/03/19 | 700 | 710 | 690 | 695 | 42,000 |
| 1996/03/18 | 710 | 710 | 695 | 700 | 12,000 |
| 1996/03/15 | 700 | 709 | 700 | 709 | 14,000 |
| 1996/03/14 | 691 | 694 | 690 | 694 | 7,000 |
| 1996/03/13 | 694 | 700 | 694 | 694 | 10,000 |
| 1996/03/12 | 691 | 710 | 691 | 692 | 20,000 |
| 1996/03/11 | 680 | 690 | 680 | 690 | 16,000 |
| 1996/03/08 | 699 | 709 | 699 | 700 | 32,000 |
| 1996/03/07 | 725 | 725 | 703 | 709 | 20,000 |
| 1996/03/06 | 726 | 726 | 720 | 726 | 13,000 |
| 1996/03/05 | 740 | 740 | 723 | 740 | 18,000 |
| 1996/03/04 | 741 | 750 | 740 | 740 | 10,000 |
| 1996/03/01 | 726 | 745 | 726 | 740 | 35,000 |
| 1996/02/29 | 710 | 721 | 710 | 721 | 15,000 |
| 1996/02/28 | 728 | 743 | 725 | 729 | 22,000 |
| 1996/02/27 | 752 | 759 | 748 | 748 | 12,000 |
| 1996/02/26 | 774 | 774 | 757 | 767 | 71,000 |
| 1996/02/23 | 750 | 775 | 748 | 770 | 133,000 |
| 1996/02/22 | 719 | 730 | 719 | 730 | 55,000 |
| 1996/02/21 | 711 | 725 | 711 | 717 | 21,000 |
| 1996/02/20 | 704 | 710 | 701 | 710 | 12,000 |
| 1996/02/19 | 713 | 730 | 713 | 715 | 17,000 |
| 1996/02/16 | 718 | 720 | 708 | 712 | 59,000 |
| 1996/02/15 | 726 | 730 | 712 | 730 | 36,000 |
| 1996/02/14 | 720 | 731 | 711 | 720 | 39,000 |
| 1996/02/13 | 735 | 750 | 730 | 730 | 48,000 |
| 1996/02/09 | 740 | 748 | 730 | 730 | 40,000 |
| 1996/02/08 | 729 | 738 | 720 | 738 | 36,000 |
| 1996/02/07 | 738 | 745 | 720 | 729 | 84,000 |
| 1996/02/06 | 729 | 738 | 711 | 730 | 52,000 |
| 1996/02/05 | 730 | 740 | 728 | 730 | 27,000 |
| 1996/02/02 | 740 | 750 | 740 | 740 | 41,000 |
| 1996/02/01 | 750 | 760 | 740 | 750 | 67,000 |
| 1996/01/31 | 760 | 760 | 745 | 750 | 93,000 |
| 1996/01/30 | 800 | 805 | 736 | 741 | 428,000 |
| 1996/01/29 | 689 | 779 | 686 | 779 | 587,000 |
| 1996/01/26 | 676 | 679 | 656 | 679 | 36,000 |
| 1996/01/25 | 655 | 676 | 655 | 676 | 43,000 |
| 1996/01/24 | 650 | 650 | 650 | 650 | 8,000 |
| 1996/01/23 | 658 | 660 | 655 | 655 | 24,000 |
| 1996/01/22 | 665 | 665 | 655 | 655 | 25,000 |
| 1996/01/19 | 678 | 678 | 662 | 662 | 19,000 |
| 1996/01/18 | 680 | 684 | 678 | 678 | 38,000 |
| 1996/01/17 | 670 | 683 | 670 | 678 | 82,000 |
| 1996/01/16 | 675 | 675 | 667 | 667 | 47,000 |
| 1996/01/12 | 675 | 675 | 665 | 670 | 33,000 |
| 1996/01/11 | 670 | 678 | 655 | 655 | 28,000 |
| 1996/01/10 | 669 | 680 | 660 | 670 | 34,000 |
| 1996/01/09 | 669 | 670 | 661 | 669 | 42,000 |
| 1996/01/08 | 675 | 678 | 667 | 669 | 27,000 |
| 1996/01/05 | 688 | 689 | 668 | 680 | 26,000 |
| 1996/01/04 | 667 | 688 | 656 | 688 | 35,000 |