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
1999/12/30 236 245 235 240 20,000
1999/12/29 250 250 236 236 18,000
1999/12/28 265 284 255 255 17,000
1999/12/27 255 265 251 265 11,000
1999/12/24 280 280 280 280 17,000
1999/12/22 251 251 250 250 7,000
1999/12/21 250 251 246 251 11,000
1999/12/20 265 265 250 250 4,000
1999/12/17 270 270 246 246 25,000
1999/12/16 280 280 265 265 5,000
1999/12/15 268 288 268 280 4,000
1999/12/14 280 280 268 268 9,000
1999/12/13 280 280 280 280 3,000
1999/12/10 280 280 280 280 33,000
1999/12/09 280 280 275 275 11,000
1999/12/08 277 278 277 277 13,000
1999/12/07 277 278 275 275 13,000
1999/12/06 280 280 269 275 40,000
1999/12/03 285 289 285 289 12,000
1999/12/02 299 299 288 288 9,000
1999/12/01 290 290 290 290 4,000
1999/11/30 301 303 290 290 11,000
1999/11/29 290 300 290 300 6,000
1999/11/26 310 310 295 300 12,000
1999/11/25 295 300 290 300 9,000
1999/11/24 304 304 300 300 9,000
1999/11/22 288 300 288 300 10,000
1999/11/19 290 290 283 283 10,000
1999/11/18 280 290 280 290 14,000
1999/11/17 280 280 280 280 5,000
1999/11/16 281 285 280 284 10,000
1999/11/15 281 285 281 281 8,000
1999/11/12 286 286 280 280 8,000
1999/11/11 291 291 286 286 4,000
1999/11/10 288 288 281 286 13,000
1999/11/09 299 304 290 304 24,000
1999/11/08 300 300 300 300 3,000
1999/11/05 300 301 300 300 9,000
1999/11/04 300 300 300 300 3,000
1999/11/02 301 305 300 305 4,000
1999/11/01 305 305 305 305 2,000
1999/10/29 305 305 302 305 5,000
1999/10/28 307 307 305 305 4,000
1999/10/27 302 313 302 305 9,000
1999/10/26 334 334 334 334 8,000
1999/10/25 299 304 299 299 27,000
1999/10/22 303 304 302 304 4,000
1999/10/21 302 303 302 303 4,000
1999/10/20 301 302 301 301 4,000
1999/10/19 308 308 301 301 6,000
1999/10/18 315 315 315 315 1,000
1999/10/15 308 315 308 315 9,000
1999/10/14 320 320 309 315 6,000
1999/10/13 306 309 306 309 9,000
1999/10/08 305 305 301 301 8,000
1999/10/07 305 306 302 302 5,000
1999/10/06 306 310 306 306 19,000
1999/10/05 305 305 305 305 2,000
1999/10/04 316 316 315 315 4,000
1999/09/30 320 320 320 320 1,000
1999/09/29 312 312 310 310 4,000
1999/09/28 312 312 312 312 1,000
1999/09/24 320 320 305 310 12,000
1999/09/22 318 318 310 310 7,000
1999/09/21 320 320 315 320 3,000
1999/09/20 315 315 310 310 3,000
1999/09/17 316 325 312 325 10,000
1999/09/16 315 320 315 315 38,000
1999/09/14 318 319 315 315 7,000
1999/09/13 315 318 315 318 9,000
1999/09/10 317 330 315 315 22,000
1999/09/09 325 325 320 320 8,000
1999/09/08 320 320 320 320 5,000
1999/09/07 320 340 320 320 5,000
1999/09/06 332 332 332 332 1,000
1999/09/03 320 323 320 322 5,000
1999/09/02 344 344 332 334 16,000
1999/09/01 333 333 333 333 3,000
1999/08/31 344 344 338 338 10,000
1999/08/30 335 335 330 335 7,000
1999/08/27 348 348 348 348 1,000
1999/08/26 350 350 349 349 8,000
1999/08/25 331 332 331 332 9,000
1999/08/24 349 349 331 331 27,000
1999/08/23 336 336 330 330 7,000
1999/08/20 335 335 335 335 3,000
1999/08/18 325 325 325 325 1,000
1999/08/17 326 327 326 327 3,000
1999/08/16 320 323 320 323 7,000
1999/08/13 320 321 320 320 10,000
1999/08/12 339 339 339 339 1,000
1999/08/11 315 320 315 320 4,000
1999/08/10 315 320 315 320 6,000
1999/08/09 320 322 320 322 12,000
1999/08/06 328 328 328 328 5,000
1999/08/05 330 330 330 330 2,000
1999/08/03 340 350 340 350 6,000
1999/08/02 340 340 340 340 18,000
1999/07/30 338 338 326 326 18,000
1999/07/29 340 340 338 338 6,000
1999/07/28 345 345 342 342 5,000
1999/07/27 353 353 344 345 17,000
1999/07/26 355 355 345 345 12,000
1999/07/23 342 342 340 340 60,000
1999/07/22 354 354 342 342 17,000
1999/07/21 345 345 345 345 1,000
1999/07/19 355 355 340 340 12,000
1999/07/16 338 338 338 338 17,000
1999/07/15 341 350 338 338 7,000
1999/07/14 337 341 337 338 10,000
1999/07/13 347 347 347 347 3,000
1999/07/12 344 345 344 345 3,000
1999/07/09 341 341 341 341 9,000
1999/07/08 342 350 341 341 4,000
1999/07/07 341 355 341 355 19,000
1999/07/06 341 341 341 341 22,000
1999/07/05 340 341 340 341 17,000
1999/07/02 348 355 341 341 26,000
1999/07/01 345 349 341 349 9,000
1999/06/30 334 340 334 340 16,000
1999/06/29 359 359 359 359 5,000
1999/06/28 341 341 341 341 3,000
1999/06/25 347 347 340 340 14,000
1999/06/24 343 346 343 346 7,000
1999/06/23 342 350 342 343 11,000
1999/06/22 363 363 340 340 11,000
1999/06/21 362 362 362 362 14,000
1999/06/18 345 380 345 365 37,000
1999/06/17 341 354 341 341 19,000
1999/06/16 340 340 340 340 7,000
1999/06/15 340 340 340 340 1,000
1999/06/14 341 341 341 341 1,000
1999/06/11 355 355 335 335 32,000
1999/06/10 327 340 327 340 8,000
1999/06/09 323 326 323 326 43,000
1999/06/08 326 326 322 323 21,000
1999/06/07 321 324 321 324 5,000
1999/06/04 320 320 320 320 2,000
1999/06/03 315 319 315 319 3,000
1999/06/02 318 336 316 336 8,000
1999/06/01 317 317 316 316 9,000
1999/05/31 320 320 315 315 13,000
1999/05/28 329 329 320 320 36,000
1999/05/27 330 330 330 330 2,000
1999/05/26 346 346 331 341 15,000
1999/05/25 342 342 342 342 2,000
1999/05/24 331 331 331 331 5,000
1999/05/21 329 330 329 330 10,000
1999/05/20 330 331 326 326 13,000
1999/05/18 361 361 350 350 7,000
1999/05/17 363 363 362 363 9,000
1999/05/14 363 363 363 363 7,000
1999/05/13 368 368 368 368 7,000
1999/05/12 377 377 368 368 8,000
1999/05/11 377 378 377 377 6,000
1999/05/10 377 380 377 380 8,000
1999/05/07 382 382 380 380 12,000
1999/04/30 377 380 377 380 3,000
1999/04/28 396 396 386 386 8,000
1999/04/27 375 394 375 381 38,000
1999/04/26 372 380 372 373 29,000
1999/04/23 370 370 365 370 14,000
1999/04/22 370 373 365 373 61,000
1999/04/21 368 368 361 365 23,000
1999/04/20 372 373 370 370 12,000
1999/04/19 357 374 357 374 11,000
1999/04/16 359 359 357 358 13,000
1999/04/15 360 360 356 356 8,000
1999/04/14 365 365 352 360 15,000
1999/04/13 369 370 365 370 11,000
1999/04/12 360 365 360 365 16,000
1999/04/09 352 360 352 358 17,000
1999/04/08 355 360 351 352 38,000
1999/04/07 328 350 328 350 30,000
1999/04/06 328 328 323 328 13,000
1999/04/05 322 324 321 323 45,000
1999/04/02 332 332 322 324 9,000
1999/04/01 331 331 330 331 11,000
1999/03/31 338 338 330 331 5,000
1999/03/30 338 338 338 338 2,000
1999/03/29 345 345 326 326 5,000
1999/03/26 340 340 340 340 3,000
1999/03/25 348 348 343 343 9,000
1999/03/24 326 350 320 326 8,000
1999/03/23 333 340 325 325 35,000
1999/03/19 338 340 335 335 19,000
1999/03/18 338 342 338 340 13,000
1999/03/17 339 350 336 336 13,000
1999/03/16 340 350 335 340 28,000
1999/03/15 325 335 325 335 4,000
1999/03/12 325 340 320 330 42,000
1999/03/11 318 325 315 315 20,000
1999/03/10 319 323 315 320 21,000
1999/03/09 315 315 312 315 5,000
1999/03/08 326 328 315 315 9,000
1999/03/05 310 324 310 324 6,000
1999/03/04 327 329 311 311 15,000
1999/03/03 310 310 310 310 11,000
1999/03/02 325 325 311 315 3,000
1999/03/01 310 310 310 310 4,000
1999/02/26 330 330 308 310 14,000
1999/02/25 308 308 308 308 1,000
1999/02/24 309 326 309 326 2,000
1999/02/23 330 330 320 320 6,000
1999/02/19 307 310 307 307 5,000
1999/02/18 310 311 306 306 20,000
1999/02/17 334 334 310 310 2,000
1999/02/16 339 339 315 335 10,000
1999/02/15 332 339 330 339 75,000
1999/02/12 306 332 306 332 16,000
1999/02/10 310 312 305 305 65,000
1999/02/09 314 314 314 314 1,000
1999/02/08 313 313 312 312 12,000
1999/02/05 320 320 320 320 4,000
1999/02/04 322 322 320 320 8,000
1999/02/03 322 323 322 323 3,000
1999/02/02 330 330 322 322 15,000
1999/02/01 322 322 321 321 2,000
1999/01/29 324 324 319 322 8,000
1999/01/28 321 321 321 321 3,000
1999/01/27 320 329 320 320 8,000
1999/01/26 330 330 329 329 12,000
1999/01/25 310 310 305 305 5,000
1999/01/22 330 330 320 320 6,000
1999/01/21 323 330 317 330 15,000
1999/01/20 312 322 312 322 23,000
1999/01/19 305 310 305 310 39,000
1999/01/18 300 300 300 300 5,000
1999/01/14 311 311 311 311 14,000
1999/01/13 311 311 311 311 1,000
1999/01/08 322 322 322 322 2,000
1999/01/07 321 321 321 321 3,000
1999/01/06 329 331 329 331 5,000
1999/01/05 325 328 325 328 7,000

このページの先頭へ