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 |
---|---|---|---|---|---|
2004/12/30 | 585 | 585 | 575 | 575 | 14,000 |
2004/12/29 | 583 | 583 | 577 | 580 | 20,000 |
2004/12/28 | 578 | 582 | 577 | 582 | 27,000 |
2004/12/27 | 572 | 580 | 572 | 580 | 23,000 |
2004/12/24 | 569 | 575 | 567 | 570 | 33,000 |
2004/12/22 | 551 | 570 | 551 | 557 | 23,000 |
2004/12/21 | 553 | 558 | 552 | 555 | 20,000 |
2004/12/20 | 540 | 550 | 540 | 550 | 23,000 |
2004/12/17 | 545 | 545 | 544 | 545 | 3,000 |
2004/12/16 | 549 | 549 | 539 | 544 | 8,000 |
2004/12/15 | 544 | 548 | 542 | 548 | 13,000 |
2004/12/14 | 542 | 544 | 542 | 544 | 10,000 |
2004/12/13 | 549 | 549 | 540 | 541 | 21,000 |
2004/12/10 | 550 | 550 | 540 | 544 | 50,000 |
2004/12/09 | 545 | 550 | 545 | 550 | 27,000 |
2004/12/08 | 550 | 550 | 545 | 545 | 17,000 |
2004/12/07 | 541 | 545 | 541 | 545 | 28,000 |
2004/12/06 | 541 | 541 | 540 | 540 | 10,000 |
2004/12/03 | 540 | 541 | 535 | 541 | 16,000 |
2004/12/02 | 540 | 540 | 530 | 540 | 17,000 |
2004/12/01 | 529 | 531 | 529 | 531 | 21,000 |
2004/11/30 | 529 | 531 | 529 | 529 | 5,000 |
2004/11/29 | 519 | 530 | 519 | 529 | 12,000 |
2004/11/26 | 530 | 530 | 516 | 516 | 14,000 |
2004/11/25 | 520 | 525 | 518 | 524 | 10,000 |
2004/11/24 | 526 | 526 | 523 | 524 | 12,000 |
2004/11/22 | 529 | 529 | 524 | 526 | 18,000 |
2004/11/19 | 530 | 530 | 527 | 527 | 14,000 |
2004/11/18 | 531 | 533 | 526 | 526 | 19,000 |
2004/11/17 | 526 | 531 | 526 | 531 | 14,000 |
2004/11/16 | 539 | 540 | 531 | 531 | 9,000 |
2004/11/15 | 535 | 539 | 535 | 539 | 6,000 |
2004/11/12 | 525 | 535 | 525 | 535 | 19,000 |
2004/11/11 | 522 | 530 | 522 | 525 | 12,000 |
2004/11/10 | 529 | 529 | 521 | 521 | 6,000 |
2004/11/09 | 520 | 526 | 520 | 520 | 10,000 |
2004/11/08 | 529 | 529 | 520 | 520 | 19,000 |
2004/11/05 | 531 | 533 | 525 | 525 | 19,000 |
2004/11/04 | 517 | 533 | 517 | 531 | 49,000 |
2004/11/02 | 557 | 557 | 529 | 529 | 21,000 |
2004/11/01 | 545 | 549 | 515 | 548 | 11,000 |
2004/10/29 | 531 | 545 | 510 | 545 | 56,000 |
2004/10/28 | 550 | 552 | 531 | 531 | 42,000 |
2004/10/27 | 580 | 580 | 555 | 560 | 27,000 |
2004/10/26 | 550 | 560 | 550 | 560 | 27,000 |
2004/10/25 | 540 | 550 | 540 | 550 | 17,000 |
2004/10/22 | 533 | 550 | 533 | 550 | 49,000 |
2004/10/21 | 540 | 540 | 530 | 530 | 27,000 |
2004/10/20 | 530 | 530 | 521 | 530 | 18,000 |
2004/10/19 | 531 | 535 | 530 | 530 | 13,000 |
2004/10/18 | 540 | 540 | 531 | 531 | 8,000 |
2004/10/15 | 520 | 531 | 520 | 531 | 22,000 |
2004/10/14 | 535 | 535 | 520 | 520 | 14,000 |
2004/10/13 | 520 | 530 | 520 | 530 | 21,000 |
2004/10/12 | 528 | 540 | 526 | 530 | 14,000 |
2004/10/08 | 545 | 545 | 525 | 530 | 12,000 |
2004/10/07 | 549 | 549 | 536 | 545 | 9,000 |
2004/10/06 | 540 | 545 | 538 | 545 | 19,000 |
2004/10/05 | 519 | 539 | 519 | 538 | 24,000 |
2004/10/04 | 526 | 530 | 521 | 529 | 11,000 |
2004/10/01 | 513 | 522 | 510 | 522 | 66,000 |
2004/09/30 | 529 | 532 | 500 | 522 | 44,000 |
2004/09/29 | 534 | 570 | 530 | 530 | 99,000 |
2004/09/28 | 528 | 530 | 522 | 530 | 62,000 |
2004/09/27 | 519 | 540 | 517 | 528 | 227,000 |
2004/09/24 | 501 | 533 | 500 | 532 | 132,000 |
2004/09/22 | 469 | 503 | 469 | 500 | 145,000 |
2004/09/21 | 469 | 470 | 463 | 468 | 42,000 |
2004/09/17 | 460 | 475 | 455 | 473 | 71,000 |
2004/09/16 | 441 | 460 | 440 | 460 | 83,000 |
2004/09/15 | 449 | 461 | 449 | 455 | 69,000 |
2004/09/14 | 459 | 459 | 445 | 447 | 16,000 |
2004/09/13 | 436 | 460 | 425 | 460 | 43,000 |
2004/09/10 | 440 | 442 | 431 | 441 | 33,000 |
2004/09/09 | 455 | 456 | 440 | 445 | 18,000 |
2004/09/08 | 455 | 460 | 453 | 460 | 15,000 |
2004/09/07 | 440 | 460 | 435 | 460 | 50,000 |
2004/09/06 | 430 | 440 | 428 | 440 | 15,000 |
2004/09/03 | 426 | 426 | 425 | 426 | 10,000 |
2004/09/02 | 429 | 430 | 429 | 430 | 16,000 |
2004/09/01 | 421 | 423 | 421 | 423 | 6,000 |
2004/08/31 | 425 | 425 | 420 | 420 | 3,000 |
2004/08/30 | 422 | 427 | 422 | 427 | 27,000 |
2004/08/27 | 428 | 428 | 423 | 423 | 7,000 |
2004/08/26 | 429 | 430 | 423 | 428 | 32,000 |
2004/08/25 | 417 | 430 | 416 | 430 | 57,000 |
2004/08/24 | 421 | 421 | 412 | 420 | 20,000 |
2004/08/23 | 398 | 425 | 398 | 416 | 24,000 |
2004/08/20 | 386 | 391 | 386 | 390 | 17,000 |
2004/08/19 | 380 | 388 | 380 | 386 | 14,000 |
2004/08/18 | 382 | 385 | 382 | 385 | 2,000 |
2004/08/17 | 386 | 386 | 380 | 382 | 8,000 |
2004/08/16 | 379 | 382 | 374 | 382 | 13,000 |
2004/08/13 | 384 | 384 | 380 | 380 | 8,000 |
2004/08/12 | 397 | 398 | 390 | 390 | 10,000 |
2004/08/11 | 390 | 393 | 386 | 390 | 31,000 |
2004/08/10 | 379 | 388 | 379 | 388 | 9,000 |
2004/08/09 | 373 | 373 | 373 | 373 | 2,000 |
2004/08/06 | 382 | 382 | 382 | 382 | 1,000 |
2004/08/05 | 377 | 377 | 377 | 377 | 4,000 |
2004/08/04 | 381 | 381 | 375 | 376 | 11,000 |
2004/08/03 | 386 | 386 | 386 | 386 | 9,000 |
2004/08/02 | 391 | 391 | 387 | 387 | 8,000 |
2004/07/30 | 386 | 386 | 386 | 386 | 3,000 |
2004/07/29 | 389 | 394 | 385 | 385 | 13,000 |
2004/07/28 | 399 | 399 | 389 | 389 | 2,000 |
2004/07/27 | 394 | 399 | 394 | 399 | 2,000 |
2004/07/26 | 398 | 398 | 393 | 394 | 13,000 |
2004/07/23 | 388 | 393 | 388 | 393 | 6,000 |
2004/07/22 | 386 | 388 | 383 | 388 | 7,000 |
2004/07/20 | 375 | 375 | 375 | 375 | 1,000 |
2004/07/16 | 378 | 378 | 375 | 375 | 8,000 |
2004/07/15 | 376 | 376 | 373 | 373 | 7,000 |
2004/07/14 | 382 | 382 | 376 | 376 | 5,000 |
2004/07/13 | 383 | 383 | 382 | 382 | 6,000 |
2004/07/12 | 377 | 388 | 377 | 378 | 5,000 |
2004/07/09 | 386 | 386 | 375 | 376 | 12,000 |
2004/07/08 | 381 | 382 | 380 | 381 | 15,000 |
2004/07/07 | 384 | 385 | 381 | 381 | 9,000 |
2004/07/06 | 390 | 390 | 390 | 390 | 15,000 |
2004/07/05 | 392 | 392 | 392 | 392 | 4,000 |
2004/07/02 | 391 | 392 | 390 | 392 | 11,000 |
2004/07/01 | 392 | 393 | 392 | 392 | 4,000 |
2004/06/30 | 403 | 403 | 392 | 392 | 16,000 |
2004/06/29 | 400 | 400 | 397 | 398 | 5,000 |
2004/06/28 | 391 | 395 | 390 | 395 | 9,000 |
2004/06/25 | 399 | 399 | 385 | 386 | 20,000 |
2004/06/24 | 400 | 400 | 391 | 395 | 9,000 |
2004/06/23 | 390 | 391 | 376 | 386 | 25,000 |
2004/06/22 | 394 | 395 | 386 | 395 | 5,000 |
2004/06/21 | 394 | 394 | 394 | 394 | 9,000 |
2004/06/18 | 394 | 394 | 394 | 394 | 2,000 |
2004/06/17 | 394 | 394 | 394 | 394 | 5,000 |
2004/06/16 | 390 | 395 | 390 | 394 | 9,000 |
2004/06/15 | 399 | 399 | 399 | 399 | 4,000 |
2004/06/14 | 409 | 409 | 409 | 409 | 5,000 |
2004/06/11 | 400 | 400 | 389 | 390 | 46,000 |
2004/06/10 | 382 | 384 | 382 | 384 | 4,000 |
2004/06/09 | 390 | 390 | 378 | 378 | 8,000 |
2004/06/08 | 393 | 397 | 393 | 393 | 5,000 |
2004/06/07 | 374 | 390 | 374 | 390 | 21,000 |
2004/06/04 | 370 | 373 | 370 | 373 | 5,000 |
2004/06/03 | 366 | 374 | 366 | 370 | 7,000 |
2004/06/02 | 374 | 374 | 374 | 374 | 4,000 |
2004/05/31 | 379 | 379 | 370 | 371 | 12,000 |
2004/05/28 | 375 | 384 | 375 | 384 | 8,000 |
2004/05/27 | 369 | 373 | 367 | 367 | 8,000 |
2004/05/26 | 377 | 377 | 364 | 369 | 16,000 |
2004/05/25 | 371 | 372 | 370 | 372 | 5,000 |
2004/05/24 | 371 | 379 | 370 | 379 | 17,000 |
2004/05/21 | 366 | 370 | 365 | 370 | 5,000 |
2004/05/20 | 363 | 365 | 363 | 365 | 2,000 |
2004/05/19 | 359 | 363 | 353 | 363 | 5,000 |
2004/05/18 | 348 | 359 | 348 | 359 | 9,000 |
2004/05/17 | 362 | 363 | 362 | 363 | 4,000 |
2004/05/14 | 360 | 361 | 360 | 361 | 16,000 |
2004/05/13 | 360 | 360 | 360 | 360 | 7,000 |
2004/05/12 | 359 | 361 | 358 | 360 | 10,000 |
2004/05/11 | 347 | 364 | 344 | 354 | 14,000 |
2004/05/10 | 370 | 372 | 370 | 372 | 4,000 |
2004/05/07 | 394 | 394 | 390 | 390 | 16,000 |
2004/05/06 | 399 | 400 | 394 | 394 | 7,000 |
2004/04/30 | 388 | 394 | 388 | 394 | 9,000 |
2004/04/28 | 415 | 415 | 402 | 403 | 10,000 |
2004/04/27 | 415 | 415 | 415 | 415 | 3,000 |
2004/04/26 | 430 | 430 | 418 | 418 | 10,000 |
2004/04/23 | 414 | 420 | 414 | 420 | 9,000 |
2004/04/22 | 417 | 420 | 417 | 419 | 4,000 |
2004/04/21 | 412 | 413 | 412 | 413 | 2,000 |
2004/04/20 | 418 | 418 | 412 | 412 | 16,000 |
2004/04/19 | 419 | 419 | 414 | 414 | 12,000 |
2004/04/16 | 419 | 419 | 413 | 414 | 6,000 |
2004/04/15 | 418 | 420 | 412 | 413 | 10,000 |
2004/04/14 | 421 | 421 | 416 | 417 | 9,000 |
2004/04/13 | 420 | 420 | 420 | 420 | 4,000 |
2004/04/12 | 412 | 420 | 412 | 420 | 2,000 |
2004/04/09 | 427 | 427 | 410 | 410 | 8,000 |
2004/04/08 | 425 | 426 | 425 | 426 | 4,000 |
2004/04/07 | 429 | 429 | 429 | 429 | 4,000 |
2004/04/06 | 423 | 429 | 423 | 429 | 7,000 |
2004/04/05 | 436 | 436 | 410 | 423 | 14,000 |
2004/04/02 | 440 | 441 | 435 | 435 | 10,000 |
2004/04/01 | 439 | 450 | 430 | 440 | 26,000 |
2004/03/31 | 415 | 430 | 415 | 420 | 19,000 |
2004/03/30 | 413 | 413 | 412 | 413 | 8,000 |
2004/03/29 | 406 | 415 | 406 | 412 | 16,000 |
2004/03/26 | 401 | 405 | 401 | 403 | 13,000 |
2004/03/25 | 405 | 405 | 400 | 400 | 15,000 |
2004/03/24 | 392 | 392 | 391 | 391 | 6,000 |
2004/03/23 | 392 | 404 | 391 | 399 | 8,000 |
2004/03/22 | 395 | 397 | 395 | 397 | 5,000 |
2004/03/19 | 395 | 402 | 395 | 396 | 8,000 |
2004/03/18 | 395 | 403 | 395 | 401 | 8,000 |
2004/03/17 | 395 | 395 | 395 | 395 | 6,000 |
2004/03/16 | 392 | 392 | 385 | 385 | 19,000 |
2004/03/15 | 392 | 402 | 392 | 402 | 22,000 |
2004/03/12 | 398 | 398 | 390 | 390 | 27,000 |
2004/03/11 | 393 | 395 | 390 | 394 | 10,000 |
2004/03/10 | 393 | 394 | 390 | 394 | 5,000 |
2004/03/09 | 394 | 394 | 394 | 394 | 4,000 |
2004/03/08 | 391 | 393 | 381 | 386 | 10,000 |
2004/03/05 | 390 | 393 | 390 | 393 | 11,000 |
2004/03/04 | 380 | 382 | 378 | 382 | 9,000 |
2004/03/03 | 375 | 375 | 375 | 375 | 2,000 |
2004/03/02 | 380 | 384 | 380 | 380 | 6,000 |
2004/03/01 | 372 | 380 | 372 | 380 | 6,000 |
2004/02/27 | 370 | 370 | 370 | 370 | 1,000 |
2004/02/26 | 381 | 381 | 370 | 370 | 13,000 |
2004/02/25 | 370 | 371 | 370 | 371 | 9,000 |
2004/02/24 | 370 | 370 | 365 | 370 | 20,000 |
2004/02/23 | 359 | 382 | 359 | 376 | 30,000 |
2004/02/20 | 357 | 358 | 357 | 358 | 8,000 |
2004/02/19 | 349 | 357 | 349 | 355 | 12,000 |
2004/02/17 | 354 | 359 | 354 | 359 | 11,000 |
2004/02/16 | 351 | 359 | 351 | 355 | 7,000 |
2004/02/13 | 355 | 355 | 350 | 350 | 2,000 |
2004/02/12 | 358 | 358 | 357 | 357 | 4,000 |
2004/02/10 | 354 | 355 | 354 | 354 | 14,000 |
2004/02/09 | 350 | 355 | 347 | 354 | 15,000 |
2004/02/06 | 340 | 348 | 340 | 348 | 2,000 |
2004/02/05 | 340 | 341 | 340 | 341 | 4,000 |
2004/02/04 | 341 | 341 | 341 | 341 | 5,000 |
2004/02/03 | 341 | 345 | 340 | 344 | 14,000 |
2004/02/02 | 337 | 337 | 333 | 336 | 13,000 |
2004/01/30 | 338 | 342 | 336 | 342 | 10,000 |
2004/01/29 | 346 | 346 | 346 | 346 | 2,000 |
2004/01/28 | 352 | 355 | 350 | 350 | 13,000 |
2004/01/27 | 351 | 351 | 350 | 351 | 24,000 |
2004/01/26 | 355 | 355 | 350 | 351 | 11,000 |
2004/01/23 | 345 | 355 | 345 | 355 | 7,000 |
2004/01/22 | 359 | 359 | 350 | 350 | 4,000 |
2004/01/21 | 355 | 355 | 350 | 350 | 8,000 |
2004/01/20 | 350 | 351 | 350 | 350 | 32,000 |
2004/01/19 | 350 | 350 | 350 | 350 | 2,000 |
2004/01/16 | 350 | 351 | 350 | 350 | 9,000 |
2004/01/15 | 355 | 355 | 350 | 350 | 4,000 |
2004/01/14 | 355 | 355 | 350 | 355 | 4,000 |
2004/01/13 | 355 | 355 | 350 | 355 | 8,000 |
2004/01/09 | 355 | 355 | 350 | 350 | 4,000 |
2004/01/08 | 355 | 357 | 350 | 350 | 6,000 |
2004/01/07 | 351 | 355 | 348 | 355 | 18,000 |
2004/01/06 | 350 | 354 | 345 | 350 | 43,000 |
2004/01/05 | 340 | 340 | 340 | 340 | 5,000 |