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 |
---|---|---|---|---|---|
2005/12/30 | 929 | 940 | 915 | 930 | 42,400 |
2005/12/29 | 905 | 928 | 900 | 912 | 70,000 |
2005/12/28 | 890 | 900 | 888 | 899 | 54,800 |
2005/12/27 | 881 | 890 | 881 | 885 | 47,800 |
2005/12/26 | 858 | 888 | 858 | 880 | 70,100 |
2005/12/22 | 847 | 865 | 847 | 851 | 61,500 |
2005/12/21 | 836 | 850 | 836 | 846 | 68,600 |
2005/12/20 | 840 | 917 | 840 | 847 | 146,000 |
2005/12/19 | 800 | 837 | 798 | 835 | 149,300 |
2005/12/16 | 788 | 795 | 780 | 794 | 72,900 |
2005/12/15 | 789 | 796 | 780 | 790 | 76,800 |
2005/12/14 | 775 | 789 | 773 | 779 | 63,300 |
2005/12/13 | 789 | 790 | 762 | 768 | 50,900 |
2005/12/12 | 774 | 791 | 764 | 781 | 132,400 |
2005/12/09 | 742 | 742 | 730 | 734 | 83,300 |
2005/12/08 | 749 | 749 | 731 | 737 | 54,400 |
2005/12/07 | 745 | 753 | 738 | 740 | 64,700 |
2005/12/06 | 760 | 761 | 745 | 746 | 59,700 |
2005/12/05 | 750 | 765 | 750 | 758 | 57,800 |
2005/12/02 | 750 | 765 | 746 | 749 | 103,900 |
2005/12/01 | 737 | 743 | 733 | 743 | 77,300 |
2005/11/30 | 736 | 743 | 728 | 735 | 94,400 |
2005/11/29 | 739 | 740 | 728 | 733 | 64,000 |
2005/11/28 | 730 | 744 | 725 | 736 | 72,700 |
2005/11/25 | 720 | 727 | 715 | 724 | 84,600 |
2005/11/24 | 728 | 739 | 711 | 716 | 207,700 |
2005/11/22 | 700 | 711 | 680 | 703 | 292,900 |
2005/11/21 | 651 | 710 | 647 | 701 | 267,800 |
2005/11/18 | 645 | 645 | 634 | 642 | 41,800 |
2005/11/17 | 636 | 643 | 635 | 643 | 41,300 |
2005/11/16 | 636 | 640 | 634 | 635 | 38,200 |
2005/11/15 | 640 | 646 | 639 | 642 | 40,100 |
2005/11/14 | 643 | 645 | 634 | 634 | 42,700 |
2005/11/11 | 650 | 650 | 639 | 640 | 32,000 |
2005/11/10 | 645 | 645 | 620 | 632 | 26,100 |
2005/11/09 | 660 | 660 | 639 | 645 | 46,000 |
2005/11/08 | 674 | 675 | 658 | 658 | 66,400 |
2005/11/07 | 647 | 681 | 647 | 675 | 118,500 |
2005/11/04 | 640 | 645 | 638 | 644 | 48,100 |
2005/11/02 | 640 | 643 | 633 | 637 | 26,500 |
2005/11/01 | 631 | 644 | 618 | 644 | 61,900 |
2005/10/31 | 630 | 645 | 628 | 636 | 82,200 |
2005/10/28 | 597 | 613 | 596 | 613 | 57,400 |
2005/10/27 | 595 | 598 | 591 | 592 | 36,500 |
2005/10/26 | 597 | 597 | 588 | 589 | 29,100 |
2005/10/25 | 587 | 595 | 587 | 591 | 30,200 |
2005/10/24 | 592 | 594 | 586 | 586 | 24,800 |
2005/10/21 | 588 | 594 | 586 | 590 | 21,100 |
2005/10/20 | 597 | 597 | 589 | 590 | 28,400 |
2005/10/19 | 597 | 597 | 580 | 588 | 68,200 |
2005/10/18 | 592 | 597 | 590 | 597 | 51,800 |
2005/10/17 | 592 | 598 | 591 | 591 | 19,800 |
2005/10/14 | 591 | 600 | 590 | 591 | 18,400 |
2005/10/13 | 602 | 602 | 590 | 593 | 26,600 |
2005/10/12 | 591 | 609 | 591 | 596 | 31,700 |
2005/10/11 | 586 | 592 | 585 | 589 | 24,500 |
2005/10/07 | 600 | 600 | 585 | 585 | 52,800 |
2005/10/06 | 594 | 599 | 591 | 591 | 32,000 |
2005/10/05 | 598 | 610 | 590 | 595 | 32,700 |
2005/10/04 | 605 | 605 | 595 | 602 | 28,500 |
2005/10/03 | 607 | 607 | 598 | 604 | 27,700 |
2005/09/30 | 615 | 617 | 603 | 607 | 28,100 |
2005/09/29 | 620 | 625 | 608 | 617 | 34,000 |
2005/09/28 | 610 | 625 | 609 | 623 | 64,400 |
2005/09/27 | 615 | 620 | 610 | 612 | 17,100 |
2005/09/26 | 625 | 630 | 616 | 625 | 35,800 |
2005/09/22 | 607 | 612 | 605 | 606 | 64,500 |
2005/09/21 | 601 | 615 | 601 | 607 | 36,800 |
2005/09/20 | 600 | 608 | 600 | 604 | 31,500 |
2005/09/16 | 601 | 602 | 595 | 595 | 19,000 |
2005/09/15 | 602 | 605 | 599 | 601 | 18,800 |
2005/09/14 | 600 | 605 | 600 | 601 | 19,900 |
2005/09/13 | 595 | 606 | 592 | 602 | 26,700 |
2005/09/12 | 609 | 609 | 592 | 592 | 23,800 |
2005/09/09 | 610 | 636 | 600 | 610 | 118,600 |
2005/09/08 | 599 | 599 | 582 | 590 | 8,500 |
2005/09/07 | 591 | 602 | 587 | 600 | 16,700 |
2005/09/06 | 594 | 600 | 593 | 593 | 22,200 |
2005/09/05 | 598 | 599 | 582 | 589 | 8,000 |
2005/09/02 | 600 | 601 | 586 | 595 | 35,400 |
2005/09/01 | 563 | 610 | 563 | 580 | 47,100 |
2005/08/31 | 572 | 572 | 560 | 560 | 6,700 |
2005/08/30 | 565 | 570 | 565 | 567 | 9,900 |
2005/08/29 | 573 | 573 | 566 | 572 | 20,000 |
2005/08/26 | 573 | 573 | 567 | 572 | 23,600 |
2005/08/25 | 576 | 576 | 566 | 573 | 21,100 |
2005/08/24 | 578 | 578 | 568 | 574 | 16,700 |
2005/08/23 | 577 | 577 | 571 | 572 | 17,400 |
2005/08/22 | 576 | 576 | 567 | 575 | 40,900 |
2005/08/19 | 575 | 575 | 571 | 571 | 12,000 |
2005/08/18 | 573 | 576 | 570 | 570 | 6,500 |
2005/08/17 | 578 | 578 | 567 | 567 | 9,800 |
2005/08/16 | 576 | 576 | 570 | 575 | 7,600 |
2005/08/15 | 572 | 575 | 568 | 568 | 10,200 |
2005/08/12 | 567 | 578 | 566 | 572 | 17,500 |
2005/08/11 | 572 | 572 | 563 | 570 | 8,300 |
2005/08/10 | 570 | 572 | 569 | 572 | 9,200 |
2005/08/09 | 562 | 575 | 556 | 562 | 36,900 |
2005/08/08 | 561 | 572 | 530 | 572 | 34,100 |
2005/08/05 | 564 | 575 | 560 | 562 | 16,000 |
2005/08/04 | 579 | 580 | 561 | 564 | 14,700 |
2005/08/03 | 582 | 582 | 573 | 578 | 20,100 |
2005/08/02 | 587 | 587 | 572 | 572 | 40,200 |
2005/08/01 | 580 | 589 | 580 | 587 | 57,900 |
2005/07/29 | 568 | 579 | 568 | 577 | 26,600 |
2005/07/28 | 567 | 569 | 567 | 568 | 5,700 |
2005/07/27 | 562 | 568 | 562 | 566 | 6,700 |
2005/07/26 | 577 | 577 | 560 | 561 | 42,000 |
2005/07/25 | 563 | 563 | 558 | 560 | 8,800 |
2005/07/22 | 559 | 561 | 557 | 557 | 13,200 |
2005/07/21 | 562 | 562 | 553 | 555 | 48,400 |
2005/07/20 | 553 | 560 | 552 | 560 | 45,600 |
2005/07/19 | 557 | 559 | 553 | 553 | 16,400 |
2005/07/15 | 563 | 563 | 556 | 557 | 9,200 |
2005/07/14 | 565 | 565 | 556 | 558 | 8,600 |
2005/07/13 | 565 | 565 | 562 | 564 | 1,500 |
2005/07/12 | 565 | 567 | 556 | 557 | 13,600 |
2005/07/11 | 559 | 564 | 555 | 555 | 9,100 |
2005/07/08 | 555 | 562 | 553 | 553 | 10,300 |
2005/07/07 | 565 | 566 | 555 | 559 | 7,700 |
2005/07/06 | 566 | 574 | 551 | 565 | 25,000 |
2005/07/05 | 565 | 572 | 556 | 566 | 33,600 |
2005/07/04 | 559 | 565 | 559 | 565 | 13,700 |
2005/07/01 | 563 | 573 | 557 | 559 | 23,300 |
2005/06/30 | 577 | 577 | 569 | 570 | 27,000 |
2005/06/29 | 554 | 569 | 554 | 569 | 24,000 |
2005/06/28 | 552 | 552 | 552 | 552 | 2,000 |
2005/06/27 | 550 | 555 | 550 | 552 | 25,000 |
2005/06/24 | 560 | 560 | 556 | 556 | 15,000 |
2005/06/23 | 565 | 565 | 559 | 559 | 5,000 |
2005/06/22 | 558 | 567 | 556 | 557 | 45,000 |
2005/06/21 | 558 | 558 | 553 | 558 | 26,000 |
2005/06/20 | 558 | 558 | 548 | 548 | 14,000 |
2005/06/17 | 550 | 557 | 548 | 556 | 23,000 |
2005/06/16 | 546 | 552 | 546 | 552 | 11,000 |
2005/06/15 | 552 | 552 | 552 | 552 | 2,000 |
2005/06/14 | 542 | 546 | 542 | 545 | 11,000 |
2005/06/13 | 541 | 545 | 540 | 545 | 7,000 |
2005/06/10 | 558 | 558 | 538 | 544 | 43,000 |
2005/06/09 | 548 | 548 | 535 | 538 | 11,000 |
2005/06/08 | 542 | 548 | 536 | 548 | 10,000 |
2005/06/07 | 535 | 540 | 533 | 540 | 6,000 |
2005/06/06 | 529 | 549 | 529 | 539 | 19,000 |
2005/06/03 | 536 | 536 | 526 | 527 | 35,000 |
2005/06/02 | 536 | 540 | 525 | 537 | 69,000 |
2005/06/01 | 531 | 549 | 525 | 539 | 89,000 |
2005/05/31 | 535 | 538 | 533 | 538 | 13,000 |
2005/05/30 | 535 | 539 | 535 | 539 | 22,000 |
2005/05/27 | 530 | 535 | 526 | 535 | 8,000 |
2005/05/26 | 533 | 533 | 530 | 530 | 9,000 |
2005/05/25 | 531 | 531 | 520 | 520 | 32,000 |
2005/05/24 | 550 | 550 | 530 | 530 | 19,000 |
2005/05/23 | 556 | 566 | 549 | 553 | 28,000 |
2005/05/20 | 551 | 551 | 550 | 550 | 15,000 |
2005/05/19 | 555 | 556 | 550 | 550 | 59,000 |
2005/05/18 | 555 | 566 | 555 | 556 | 8,000 |
2005/05/17 | 559 | 570 | 556 | 570 | 12,000 |
2005/05/16 | 554 | 560 | 551 | 560 | 16,000 |
2005/05/13 | 576 | 576 | 574 | 574 | 3,000 |
2005/05/12 | 576 | 576 | 576 | 576 | 2,000 |
2005/05/11 | 576 | 576 | 575 | 576 | 3,000 |
2005/05/10 | 574 | 578 | 570 | 576 | 13,000 |
2005/05/09 | 584 | 590 | 573 | 573 | 12,000 |
2005/05/06 | 586 | 586 | 585 | 585 | 8,000 |
2005/05/02 | 580 | 580 | 570 | 579 | 6,000 |
2005/04/28 | 580 | 585 | 570 | 581 | 15,000 |
2005/04/27 | 577 | 585 | 571 | 585 | 8,000 |
2005/04/26 | 586 | 590 | 579 | 579 | 14,000 |
2005/04/25 | 581 | 589 | 575 | 575 | 15,000 |
2005/04/22 | 580 | 580 | 574 | 580 | 31,000 |
2005/04/21 | 560 | 565 | 555 | 555 | 15,000 |
2005/04/20 | 580 | 580 | 560 | 560 | 8,000 |
2005/04/19 | 570 | 578 | 560 | 560 | 9,000 |
2005/04/18 | 570 | 571 | 565 | 570 | 48,000 |
2005/04/15 | 600 | 600 | 575 | 580 | 19,000 |
2005/04/14 | 588 | 588 | 582 | 582 | 4,000 |
2005/04/13 | 603 | 603 | 583 | 586 | 18,000 |
2005/04/12 | 586 | 601 | 586 | 601 | 14,000 |
2005/04/11 | 596 | 596 | 585 | 586 | 17,000 |
2005/04/08 | 591 | 596 | 591 | 596 | 17,000 |
2005/04/07 | 584 | 590 | 580 | 590 | 4,000 |
2005/04/06 | 598 | 598 | 580 | 580 | 24,000 |
2005/04/05 | 580 | 580 | 580 | 580 | 17,000 |
2005/04/04 | 580 | 589 | 570 | 580 | 23,000 |
2005/04/01 | 599 | 599 | 570 | 590 | 22,000 |
2005/03/31 | 610 | 621 | 600 | 605 | 31,000 |
2005/03/30 | 640 | 640 | 611 | 620 | 17,000 |
2005/03/29 | 661 | 661 | 645 | 645 | 10,000 |
2005/03/28 | 642 | 662 | 642 | 661 | 18,000 |
2005/03/25 | 672 | 672 | 663 | 670 | 25,000 |
2005/03/24 | 669 | 669 | 661 | 662 | 40,000 |
2005/03/23 | 667 | 669 | 662 | 669 | 52,000 |
2005/03/22 | 679 | 685 | 664 | 666 | 33,000 |
2005/03/18 | 650 | 667 | 650 | 662 | 38,000 |
2005/03/17 | 669 | 669 | 642 | 648 | 25,000 |
2005/03/16 | 638 | 665 | 638 | 660 | 82,000 |
2005/03/15 | 622 | 623 | 620 | 620 | 14,000 |
2005/03/14 | 637 | 637 | 630 | 630 | 20,000 |
2005/03/11 | 634 | 634 | 627 | 632 | 42,000 |
2005/03/10 | 630 | 637 | 628 | 634 | 29,000 |
2005/03/09 | 629 | 630 | 626 | 630 | 7,000 |
2005/03/08 | 633 | 633 | 626 | 630 | 15,000 |
2005/03/07 | 626 | 634 | 626 | 627 | 8,000 |
2005/03/04 | 630 | 634 | 625 | 625 | 23,000 |
2005/03/03 | 635 | 635 | 630 | 630 | 18,000 |
2005/03/02 | 630 | 630 | 620 | 630 | 20,000 |
2005/03/01 | 625 | 625 | 619 | 620 | 181,000 |
2005/02/28 | 634 | 634 | 622 | 628 | 44,000 |
2005/02/25 | 620 | 620 | 609 | 613 | 64,000 |
2005/02/24 | 611 | 611 | 591 | 607 | 8,000 |
2005/02/23 | 601 | 601 | 601 | 601 | 7,000 |
2005/02/22 | 611 | 617 | 610 | 610 | 19,000 |
2005/02/21 | 625 | 626 | 611 | 611 | 4,000 |
2005/02/18 | 625 | 625 | 625 | 625 | 2,000 |
2005/02/17 | 619 | 625 | 619 | 625 | 7,000 |
2005/02/16 | 628 | 628 | 619 | 619 | 7,000 |
2005/02/15 | 635 | 635 | 619 | 619 | 3,000 |
2005/02/14 | 610 | 619 | 610 | 611 | 10,000 |
2005/02/10 | 607 | 610 | 604 | 610 | 13,000 |
2005/02/09 | 608 | 610 | 605 | 607 | 13,000 |
2005/02/08 | 611 | 616 | 608 | 608 | 12,000 |
2005/02/07 | 616 | 616 | 615 | 615 | 2,000 |
2005/02/04 | 620 | 620 | 616 | 616 | 11,000 |
2005/02/03 | 629 | 629 | 615 | 616 | 9,000 |
2005/02/02 | 621 | 630 | 620 | 630 | 16,000 |
2005/02/01 | 621 | 621 | 620 | 621 | 13,000 |
2005/01/31 | 630 | 630 | 611 | 627 | 21,000 |
2005/01/28 | 608 | 614 | 608 | 611 | 23,000 |
2005/01/27 | 610 | 615 | 602 | 615 | 20,000 |
2005/01/26 | 650 | 650 | 629 | 630 | 19,000 |
2005/01/25 | 656 | 656 | 648 | 650 | 24,000 |
2005/01/24 | 643 | 651 | 642 | 651 | 24,000 |
2005/01/21 | 637 | 643 | 636 | 642 | 33,000 |
2005/01/20 | 629 | 640 | 625 | 637 | 53,000 |
2005/01/19 | 586 | 630 | 586 | 619 | 37,000 |
2005/01/18 | 576 | 595 | 576 | 590 | 57,000 |
2005/01/17 | 581 | 585 | 574 | 574 | 28,000 |
2005/01/14 | 585 | 585 | 575 | 581 | 19,000 |
2005/01/13 | 579 | 584 | 578 | 580 | 17,000 |
2005/01/12 | 578 | 582 | 577 | 582 | 25,000 |
2005/01/11 | 585 | 585 | 576 | 581 | 18,000 |
2005/01/07 | 580 | 582 | 575 | 578 | 16,000 |
2005/01/06 | 571 | 583 | 571 | 583 | 17,000 |
2005/01/05 | 585 | 585 | 576 | 576 | 3,000 |
2005/01/04 | 573 | 583 | 573 | 579 | 4,000 |