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 |
---|---|---|---|---|---|
2008/12/30 | 407 | 417 | 407 | 417 | 4,000 |
2008/12/29 | 401 | 410 | 401 | 406 | 5,200 |
2008/12/26 | 416 | 416 | 401 | 406 | 22,500 |
2008/12/25 | 392 | 406 | 391 | 400 | 10,300 |
2008/12/24 | 405 | 406 | 391 | 395 | 13,300 |
2008/12/22 | 402 | 408 | 397 | 400 | 11,000 |
2008/12/19 | 402 | 407 | 397 | 403 | 13,500 |
2008/12/18 | 405 | 408 | 401 | 401 | 9,300 |
2008/12/17 | 400 | 401 | 397 | 400 | 10,000 |
2008/12/16 | 400 | 400 | 393 | 395 | 5,000 |
2008/12/15 | 400 | 402 | 396 | 399 | 16,400 |
2008/12/12 | 410 | 410 | 390 | 390 | 38,700 |
2008/12/11 | 402 | 402 | 391 | 400 | 8,100 |
2008/12/10 | 395 | 401 | 390 | 401 | 9,900 |
2008/12/09 | 407 | 407 | 397 | 401 | 10,000 |
2008/12/08 | 398 | 409 | 392 | 409 | 17,100 |
2008/12/05 | 389 | 404 | 389 | 396 | 12,000 |
2008/12/04 | 393 | 396 | 385 | 394 | 14,900 |
2008/12/03 | 390 | 395 | 385 | 388 | 15,100 |
2008/12/02 | 381 | 388 | 378 | 380 | 6,800 |
2008/12/01 | 400 | 402 | 384 | 386 | 13,500 |
2008/11/28 | 395 | 399 | 390 | 396 | 9,800 |
2008/11/27 | 381 | 390 | 376 | 386 | 11,500 |
2008/11/26 | 409 | 409 | 376 | 386 | 21,000 |
2008/11/25 | 382 | 399 | 376 | 399 | 16,600 |
2008/11/21 | 373 | 397 | 368 | 380 | 19,400 |
2008/11/20 | 381 | 389 | 370 | 373 | 19,600 |
2008/11/19 | 381 | 391 | 380 | 380 | 10,000 |
2008/11/18 | 385 | 387 | 373 | 380 | 15,000 |
2008/11/17 | 366 | 383 | 365 | 380 | 11,000 |
2008/11/14 | 377 | 378 | 363 | 363 | 32,000 |
2008/11/13 | 380 | 381 | 365 | 368 | 26,500 |
2008/11/12 | 408 | 408 | 387 | 389 | 24,700 |
2008/11/11 | 445 | 445 | 413 | 413 | 17,500 |
2008/11/10 | 441 | 450 | 432 | 445 | 6,900 |
2008/11/07 | 428 | 437 | 421 | 425 | 9,000 |
2008/11/06 | 439 | 449 | 428 | 428 | 13,200 |
2008/11/05 | 442 | 444 | 427 | 440 | 11,600 |
2008/11/04 | 411 | 432 | 411 | 432 | 4,700 |
2008/10/31 | 396 | 415 | 392 | 410 | 8,000 |
2008/10/30 | 374 | 394 | 374 | 390 | 11,000 |
2008/10/29 | 390 | 395 | 363 | 372 | 22,700 |
2008/10/28 | 373 | 389 | 371 | 376 | 14,900 |
2008/10/27 | 380 | 383 | 367 | 372 | 23,900 |
2008/10/24 | 420 | 420 | 382 | 382 | 20,500 |
2008/10/23 | 409 | 410 | 386 | 395 | 17,900 |
2008/10/22 | 415 | 425 | 410 | 410 | 7,400 |
2008/10/21 | 445 | 447 | 413 | 418 | 11,900 |
2008/10/20 | 428 | 434 | 414 | 425 | 10,900 |
2008/10/17 | 446 | 447 | 404 | 418 | 7,400 |
2008/10/16 | 394 | 424 | 386 | 420 | 7,800 |
2008/10/15 | 420 | 435 | 419 | 434 | 15,800 |
2008/10/14 | 400 | 420 | 395 | 415 | 17,300 |
2008/10/10 | 355 | 379 | 350 | 365 | 17,800 |
2008/10/09 | 360 | 389 | 360 | 362 | 16,300 |
2008/10/08 | 404 | 404 | 352 | 362 | 14,500 |
2008/10/07 | 420 | 421 | 401 | 403 | 29,600 |
2008/10/06 | 440 | 447 | 412 | 412 | 9,500 |
2008/10/03 | 464 | 464 | 451 | 454 | 13,600 |
2008/10/02 | 478 | 478 | 464 | 469 | 7,200 |
2008/10/01 | 472 | 478 | 471 | 472 | 7,100 |
2008/09/30 | 443 | 468 | 443 | 460 | 28,600 |
2008/09/29 | 476 | 486 | 467 | 468 | 7,900 |
2008/09/26 | 471 | 480 | 460 | 460 | 29,900 |
2008/09/25 | 476 | 481 | 475 | 480 | 8,500 |
2008/09/24 | 500 | 500 | 483 | 484 | 17,100 |
2008/09/22 | 481 | 490 | 474 | 481 | 13,900 |
2008/09/19 | 464 | 479 | 464 | 474 | 22,300 |
2008/09/18 | 472 | 486 | 463 | 463 | 20,000 |
2008/09/17 | 478 | 479 | 471 | 479 | 11,600 |
2008/09/16 | 493 | 493 | 463 | 463 | 45,800 |
2008/09/12 | 500 | 505 | 500 | 503 | 18,700 |
2008/09/11 | 502 | 506 | 500 | 501 | 11,700 |
2008/09/10 | 499 | 507 | 495 | 506 | 11,100 |
2008/09/09 | 512 | 512 | 499 | 500 | 20,100 |
2008/09/08 | 504 | 517 | 503 | 517 | 14,600 |
2008/09/05 | 505 | 507 | 504 | 504 | 12,000 |
2008/09/04 | 512 | 522 | 509 | 511 | 10,600 |
2008/09/03 | 520 | 523 | 514 | 518 | 8,100 |
2008/09/02 | 516 | 518 | 509 | 509 | 7,400 |
2008/09/01 | 521 | 525 | 515 | 515 | 7,200 |
2008/08/29 | 520 | 535 | 520 | 535 | 13,300 |
2008/08/28 | 521 | 526 | 519 | 519 | 3,300 |
2008/08/27 | 529 | 531 | 521 | 531 | 1,400 |
2008/08/26 | 538 | 538 | 501 | 530 | 13,100 |
2008/08/25 | 514 | 528 | 510 | 528 | 13,200 |
2008/08/22 | 507 | 514 | 503 | 514 | 5,000 |
2008/08/21 | 507 | 507 | 503 | 505 | 4,700 |
2008/08/20 | 505 | 513 | 501 | 505 | 4,300 |
2008/08/19 | 512 | 513 | 508 | 508 | 8,100 |
2008/08/18 | 512 | 529 | 510 | 515 | 7,600 |
2008/08/15 | 511 | 516 | 510 | 513 | 3,500 |
2008/08/14 | 517 | 517 | 510 | 510 | 4,900 |
2008/08/13 | 520 | 521 | 515 | 519 | 8,100 |
2008/08/12 | 532 | 538 | 525 | 525 | 3,200 |
2008/08/11 | 538 | 540 | 532 | 540 | 3,100 |
2008/08/08 | 525 | 538 | 525 | 528 | 4,200 |
2008/08/07 | 540 | 540 | 529 | 529 | 4,900 |
2008/08/06 | 546 | 546 | 531 | 531 | 7,700 |
2008/08/05 | 530 | 538 | 528 | 537 | 4,300 |
2008/08/04 | 530 | 539 | 526 | 526 | 5,300 |
2008/08/01 | 543 | 549 | 529 | 530 | 5,600 |
2008/07/31 | 538 | 545 | 533 | 542 | 7,900 |
2008/07/30 | 531 | 537 | 531 | 535 | 3,800 |
2008/07/29 | 526 | 535 | 514 | 523 | 7,800 |
2008/07/28 | 538 | 541 | 530 | 531 | 3,100 |
2008/07/25 | 554 | 554 | 526 | 526 | 17,900 |
2008/07/24 | 536 | 540 | 532 | 540 | 12,500 |
2008/07/23 | 532 | 537 | 524 | 528 | 7,300 |
2008/07/22 | 522 | 529 | 505 | 527 | 12,800 |
2008/07/18 | 528 | 528 | 516 | 522 | 5,100 |
2008/07/17 | 525 | 528 | 522 | 528 | 5,600 |
2008/07/16 | 522 | 529 | 520 | 522 | 3,300 |
2008/07/15 | 526 | 531 | 525 | 525 | 4,700 |
2008/07/14 | 526 | 531 | 526 | 527 | 6,900 |
2008/07/11 | 535 | 535 | 526 | 530 | 7,200 |
2008/07/10 | 542 | 542 | 529 | 531 | 6,700 |
2008/07/09 | 544 | 545 | 539 | 539 | 4,000 |
2008/07/08 | 538 | 545 | 538 | 540 | 3,100 |
2008/07/07 | 546 | 546 | 540 | 541 | 6,800 |
2008/07/04 | 546 | 546 | 525 | 546 | 7,300 |
2008/07/03 | 545 | 550 | 539 | 550 | 11,000 |
2008/07/02 | 545 | 558 | 544 | 552 | 7,100 |
2008/07/01 | 549 | 555 | 545 | 552 | 2,800 |
2008/06/30 | 553 | 560 | 543 | 544 | 16,300 |
2008/06/27 | 543 | 548 | 542 | 548 | 4,700 |
2008/06/26 | 561 | 561 | 548 | 553 | 12,900 |
2008/06/25 | 542 | 553 | 542 | 553 | 9,700 |
2008/06/24 | 545 | 550 | 544 | 546 | 2,500 |
2008/06/23 | 540 | 548 | 540 | 544 | 4,200 |
2008/06/20 | 550 | 550 | 540 | 540 | 8,900 |
2008/06/19 | 556 | 556 | 541 | 543 | 7,700 |
2008/06/18 | 557 | 559 | 550 | 557 | 5,700 |
2008/06/17 | 560 | 564 | 556 | 557 | 3,400 |
2008/06/16 | 555 | 560 | 549 | 553 | 1,900 |
2008/06/13 | 570 | 570 | 547 | 548 | 31,200 |
2008/06/12 | 547 | 558 | 541 | 555 | 29,400 |
2008/06/11 | 544 | 550 | 540 | 542 | 10,300 |
2008/06/10 | 542 | 544 | 541 | 541 | 2,700 |
2008/06/09 | 546 | 546 | 540 | 541 | 6,800 |
2008/06/06 | 551 | 554 | 545 | 545 | 9,300 |
2008/06/05 | 541 | 548 | 541 | 548 | 8,700 |
2008/06/04 | 540 | 551 | 540 | 546 | 7,700 |
2008/06/03 | 549 | 549 | 540 | 540 | 11,800 |
2008/06/02 | 558 | 559 | 551 | 553 | 3,200 |
2008/05/30 | 550 | 560 | 548 | 557 | 5,000 |
2008/05/29 | 543 | 552 | 541 | 552 | 3,200 |
2008/05/28 | 551 | 551 | 540 | 540 | 9,200 |
2008/05/27 | 556 | 559 | 546 | 546 | 6,100 |
2008/05/26 | 555 | 559 | 546 | 546 | 15,100 |
2008/05/23 | 551 | 557 | 551 | 555 | 10,500 |
2008/05/22 | 556 | 560 | 550 | 553 | 12,800 |
2008/05/21 | 554 | 555 | 551 | 552 | 5,200 |
2008/05/20 | 565 | 565 | 556 | 558 | 5,600 |
2008/05/19 | 564 | 571 | 562 | 565 | 20,400 |
2008/05/16 | 561 | 565 | 555 | 564 | 9,900 |
2008/05/15 | 558 | 567 | 551 | 552 | 19,400 |
2008/05/14 | 549 | 555 | 547 | 551 | 10,900 |
2008/05/13 | 545 | 547 | 538 | 547 | 7,600 |
2008/05/12 | 553 | 553 | 538 | 543 | 12,000 |
2008/05/09 | 555 | 555 | 544 | 544 | 8,600 |
2008/05/08 | 574 | 578 | 552 | 554 | 7,500 |
2008/05/07 | 574 | 579 | 566 | 566 | 3,700 |
2008/05/02 | 570 | 571 | 565 | 570 | 5,100 |
2008/05/01 | 553 | 565 | 553 | 565 | 6,300 |
2008/04/30 | 556 | 570 | 551 | 551 | 6,600 |
2008/04/28 | 565 | 569 | 543 | 569 | 5,700 |
2008/04/25 | 569 | 569 | 555 | 567 | 13,700 |
2008/04/24 | 549 | 550 | 542 | 546 | 2,800 |
2008/04/23 | 540 | 551 | 540 | 548 | 5,700 |
2008/04/22 | 555 | 555 | 544 | 545 | 2,600 |
2008/04/21 | 547 | 553 | 543 | 553 | 4,200 |
2008/04/18 | 540 | 542 | 535 | 542 | 7,700 |
2008/04/17 | 542 | 550 | 542 | 546 | 4,100 |
2008/04/16 | 534 | 541 | 530 | 541 | 2,000 |
2008/04/15 | 533 | 536 | 530 | 534 | 3,400 |
2008/04/14 | 543 | 543 | 510 | 530 | 18,200 |
2008/04/11 | 544 | 565 | 544 | 564 | 4,200 |
2008/04/10 | 551 | 560 | 542 | 543 | 2,200 |
2008/04/09 | 566 | 566 | 552 | 559 | 2,400 |
2008/04/08 | 568 | 568 | 556 | 556 | 4,700 |
2008/04/07 | 556 | 574 | 556 | 573 | 3,200 |
2008/04/04 | 576 | 576 | 566 | 570 | 8,200 |
2008/04/03 | 575 | 575 | 562 | 567 | 6,000 |
2008/04/02 | 566 | 576 | 566 | 570 | 4,800 |
2008/04/01 | 568 | 568 | 547 | 560 | 5,300 |
2008/03/31 | 568 | 569 | 535 | 538 | 8,100 |
2008/03/28 | 575 | 582 | 570 | 575 | 9,300 |
2008/03/27 | 577 | 591 | 576 | 576 | 7,600 |
2008/03/26 | 570 | 582 | 568 | 575 | 12,400 |
2008/03/25 | 619 | 619 | 590 | 599 | 20,800 |
2008/03/24 | 573 | 584 | 573 | 579 | 6,300 |
2008/03/21 | 569 | 570 | 559 | 565 | 6,900 |
2008/03/19 | 590 | 590 | 559 | 560 | 11,100 |
2008/03/18 | 521 | 548 | 521 | 548 | 7,800 |
2008/03/17 | 550 | 553 | 528 | 539 | 5,900 |
2008/03/14 | 550 | 553 | 540 | 540 | 26,700 |
2008/03/13 | 568 | 568 | 560 | 560 | 10,000 |
2008/03/12 | 575 | 580 | 567 | 574 | 7,800 |
2008/03/11 | 576 | 576 | 566 | 571 | 14,800 |
2008/03/10 | 582 | 586 | 579 | 586 | 7,500 |
2008/03/07 | 578 | 583 | 578 | 582 | 4,800 |
2008/03/06 | 580 | 588 | 577 | 588 | 4,200 |
2008/03/05 | 580 | 580 | 577 | 577 | 2,800 |
2008/03/04 | 580 | 584 | 578 | 580 | 6,800 |
2008/03/03 | 592 | 594 | 577 | 583 | 15,800 |
2008/02/29 | 609 | 610 | 591 | 597 | 13,000 |
2008/02/28 | 616 | 619 | 610 | 619 | 3,900 |
2008/02/27 | 624 | 626 | 617 | 617 | 5,700 |
2008/02/26 | 625 | 628 | 606 | 606 | 13,400 |
2008/02/25 | 594 | 615 | 593 | 615 | 9,900 |
2008/02/22 | 594 | 596 | 590 | 591 | 4,300 |
2008/02/21 | 592 | 597 | 589 | 597 | 7,100 |
2008/02/20 | 594 | 596 | 590 | 594 | 11,200 |
2008/02/19 | 589 | 594 | 584 | 594 | 5,600 |
2008/02/18 | 588 | 593 | 581 | 582 | 3,700 |
2008/02/15 | 587 | 589 | 572 | 586 | 6,600 |
2008/02/14 | 575 | 595 | 575 | 589 | 8,000 |
2008/02/13 | 566 | 573 | 562 | 568 | 8,600 |
2008/02/12 | 567 | 574 | 567 | 568 | 2,300 |
2008/02/08 | 566 | 578 | 566 | 570 | 5,000 |
2008/02/07 | 562 | 577 | 562 | 577 | 9,100 |
2008/02/06 | 595 | 595 | 561 | 562 | 9,500 |
2008/02/05 | 599 | 601 | 595 | 595 | 7,800 |
2008/02/04 | 596 | 597 | 585 | 597 | 6,300 |
2008/02/01 | 590 | 593 | 581 | 581 | 3,100 |
2008/01/31 | 581 | 591 | 578 | 590 | 9,000 |
2008/01/30 | 580 | 590 | 571 | 571 | 12,900 |
2008/01/29 | 573 | 580 | 568 | 580 | 10,500 |
2008/01/28 | 570 | 570 | 559 | 563 | 5,500 |
2008/01/25 | 555 | 560 | 545 | 560 | 20,200 |
2008/01/24 | 507 | 524 | 507 | 524 | 5,600 |
2008/01/23 | 509 | 511 | 500 | 505 | 17,200 |
2008/01/22 | 502 | 506 | 497 | 497 | 31,100 |
2008/01/21 | 511 | 512 | 505 | 505 | 20,000 |
2008/01/18 | 519 | 519 | 505 | 517 | 23,300 |
2008/01/17 | 530 | 530 | 511 | 525 | 16,700 |
2008/01/16 | 550 | 550 | 501 | 534 | 13,200 |
2008/01/15 | 561 | 569 | 550 | 551 | 8,500 |
2008/01/11 | 575 | 579 | 563 | 564 | 8,500 |
2008/01/10 | 580 | 580 | 570 | 573 | 3,500 |
2008/01/09 | 558 | 598 | 544 | 586 | 20,000 |
2008/01/08 | 551 | 566 | 550 | 558 | 10,900 |
2008/01/07 | 551 | 556 | 540 | 553 | 14,000 |
2008/01/04 | 570 | 577 | 551 | 551 | 20,900 |