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 |
---|---|---|---|---|---|
2013/12/30 | 456 | 462 | 456 | 462 | 26,300 |
2013/12/27 | 448 | 454 | 447 | 454 | 20,200 |
2013/12/26 | 441 | 447 | 440 | 445 | 37,000 |
2013/12/25 | 436 | 440 | 436 | 440 | 38,700 |
2013/12/24 | 437 | 440 | 435 | 437 | 23,100 |
2013/12/20 | 438 | 440 | 432 | 439 | 25,000 |
2013/12/19 | 438 | 440 | 436 | 438 | 19,300 |
2013/12/18 | 436 | 438 | 435 | 437 | 16,800 |
2013/12/17 | 434 | 435 | 433 | 435 | 13,500 |
2013/12/16 | 432 | 435 | 431 | 432 | 20,700 |
2013/12/13 | 425 | 431 | 425 | 429 | 45,100 |
2013/12/12 | 438 | 441 | 415 | 426 | 133,700 |
2013/12/11 | 456 | 456 | 425 | 432 | 63,000 |
2013/12/10 | 454 | 456 | 449 | 452 | 19,100 |
2013/12/09 | 453 | 457 | 451 | 454 | 18,600 |
2013/12/06 | 457 | 457 | 450 | 453 | 16,900 |
2013/12/05 | 452 | 454 | 447 | 450 | 11,600 |
2013/12/04 | 448 | 453 | 448 | 449 | 13,900 |
2013/12/03 | 452 | 454 | 449 | 452 | 12,800 |
2013/12/02 | 453 | 454 | 452 | 452 | 8,600 |
2013/11/29 | 453 | 453 | 449 | 452 | 7,500 |
2013/11/28 | 453 | 453 | 451 | 453 | 7,500 |
2013/11/27 | 450 | 451 | 446 | 451 | 5,500 |
2013/11/26 | 451 | 452 | 447 | 447 | 16,800 |
2013/11/25 | 449 | 452 | 449 | 452 | 16,800 |
2013/11/22 | 450 | 452 | 449 | 449 | 10,200 |
2013/11/21 | 450 | 450 | 445 | 450 | 10,300 |
2013/11/20 | 447 | 448 | 445 | 448 | 6,200 |
2013/11/19 | 448 | 448 | 446 | 446 | 4,500 |
2013/11/18 | 448 | 448 | 445 | 446 | 17,200 |
2013/11/15 | 445 | 447 | 444 | 447 | 14,200 |
2013/11/14 | 442 | 445 | 440 | 445 | 10,100 |
2013/11/13 | 443 | 443 | 440 | 441 | 8,000 |
2013/11/12 | 441 | 442 | 440 | 442 | 7,500 |
2013/11/11 | 443 | 443 | 439 | 441 | 5,600 |
2013/11/08 | 442 | 445 | 439 | 440 | 6,800 |
2013/11/07 | 443 | 443 | 440 | 440 | 2,400 |
2013/11/06 | 444 | 444 | 439 | 442 | 8,900 |
2013/11/05 | 445 | 445 | 440 | 442 | 7,700 |
2013/11/01 | 443 | 443 | 440 | 440 | 6,700 |
2013/10/31 | 441 | 442 | 439 | 440 | 7,300 |
2013/10/30 | 440 | 441 | 438 | 441 | 11,300 |
2013/10/29 | 442 | 442 | 438 | 439 | 7,600 |
2013/10/28 | 443 | 443 | 440 | 442 | 5,300 |
2013/10/25 | 444 | 444 | 440 | 440 | 13,700 |
2013/10/24 | 440 | 442 | 439 | 441 | 12,500 |
2013/10/23 | 444 | 445 | 441 | 441 | 13,500 |
2013/10/22 | 444 | 444 | 441 | 444 | 7,800 |
2013/10/21 | 443 | 443 | 440 | 443 | 7,300 |
2013/10/18 | 438 | 441 | 438 | 440 | 3,900 |
2013/10/17 | 438 | 441 | 435 | 440 | 11,200 |
2013/10/16 | 434 | 437 | 434 | 437 | 4,900 |
2013/10/15 | 434 | 435 | 433 | 435 | 8,400 |
2013/10/11 | 431 | 435 | 430 | 434 | 9,300 |
2013/10/10 | 429 | 431 | 429 | 430 | 4,600 |
2013/10/09 | 428 | 430 | 426 | 429 | 3,900 |
2013/10/08 | 430 | 430 | 427 | 428 | 8,600 |
2013/10/07 | 430 | 432 | 429 | 430 | 7,800 |
2013/10/04 | 431 | 434 | 430 | 432 | 7,500 |
2013/10/03 | 436 | 439 | 431 | 432 | 9,300 |
2013/10/02 | 436 | 437 | 433 | 434 | 5,800 |
2013/10/01 | 434 | 436 | 434 | 436 | 3,500 |
2013/09/30 | 438 | 438 | 434 | 436 | 5,000 |
2013/09/27 | 439 | 440 | 431 | 438 | 7,800 |
2013/09/26 | 435 | 441 | 428 | 440 | 7,700 |
2013/09/25 | 444 | 444 | 436 | 442 | 16,200 |
2013/09/24 | 440 | 442 | 439 | 442 | 11,800 |
2013/09/20 | 440 | 440 | 438 | 440 | 6,300 |
2013/09/19 | 436 | 440 | 435 | 440 | 8,600 |
2013/09/18 | 435 | 440 | 435 | 435 | 7,500 |
2013/09/17 | 437 | 440 | 435 | 436 | 10,200 |
2013/09/13 | 435 | 438 | 435 | 438 | 19,200 |
2013/09/12 | 437 | 437 | 435 | 436 | 3,300 |
2013/09/11 | 438 | 438 | 435 | 437 | 4,100 |
2013/09/10 | 433 | 437 | 433 | 434 | 9,900 |
2013/09/09 | 435 | 438 | 428 | 437 | 12,700 |
2013/09/06 | 432 | 434 | 430 | 433 | 4,600 |
2013/09/05 | 434 | 434 | 431 | 432 | 4,400 |
2013/09/04 | 428 | 432 | 428 | 432 | 1,600 |
2013/09/03 | 427 | 429 | 425 | 429 | 4,400 |
2013/09/02 | 423 | 427 | 423 | 424 | 5,200 |
2013/08/30 | 425 | 427 | 423 | 423 | 7,100 |
2013/08/29 | 423 | 427 | 423 | 426 | 2,700 |
2013/08/28 | 424 | 425 | 423 | 423 | 7,000 |
2013/08/27 | 427 | 427 | 424 | 424 | 4,800 |
2013/08/26 | 432 | 432 | 419 | 425 | 23,300 |
2013/08/23 | 426 | 433 | 426 | 433 | 10,100 |
2013/08/22 | 430 | 430 | 421 | 425 | 8,700 |
2013/08/21 | 426 | 430 | 425 | 425 | 5,700 |
2013/08/20 | 431 | 431 | 426 | 426 | 3,300 |
2013/08/19 | 431 | 435 | 428 | 430 | 4,600 |
2013/08/16 | 426 | 430 | 426 | 426 | 3,600 |
2013/08/15 | 431 | 432 | 426 | 426 | 5,900 |
2013/08/14 | 431 | 432 | 428 | 430 | 4,600 |
2013/08/13 | 430 | 431 | 428 | 430 | 5,300 |
2013/08/12 | 426 | 430 | 426 | 428 | 3,300 |
2013/08/09 | 429 | 430 | 426 | 426 | 6,200 |
2013/08/08 | 431 | 431 | 428 | 428 | 4,100 |
2013/08/07 | 430 | 432 | 428 | 428 | 3,700 |
2013/08/06 | 430 | 432 | 428 | 432 | 4,000 |
2013/08/05 | 431 | 432 | 428 | 429 | 4,100 |
2013/08/02 | 426 | 430 | 425 | 429 | 6,000 |
2013/08/01 | 429 | 429 | 422 | 426 | 3,800 |
2013/07/31 | 426 | 427 | 422 | 422 | 11,300 |
2013/07/30 | 422 | 427 | 422 | 426 | 3,700 |
2013/07/29 | 429 | 434 | 422 | 423 | 12,800 |
2013/07/26 | 431 | 439 | 429 | 429 | 24,300 |
2013/07/25 | 435 | 441 | 433 | 440 | 17,500 |
2013/07/24 | 436 | 438 | 433 | 436 | 6,200 |
2013/07/23 | 433 | 436 | 431 | 436 | 6,100 |
2013/07/22 | 431 | 434 | 429 | 433 | 8,900 |
2013/07/19 | 437 | 437 | 429 | 431 | 13,600 |
2013/07/18 | 440 | 441 | 430 | 438 | 19,300 |
2013/07/17 | 438 | 441 | 438 | 441 | 5,200 |
2013/07/16 | 440 | 442 | 436 | 437 | 5,100 |
2013/07/12 | 437 | 440 | 436 | 437 | 5,200 |
2013/07/11 | 436 | 445 | 435 | 438 | 11,600 |
2013/07/10 | 445 | 445 | 440 | 442 | 6,600 |
2013/07/09 | 440 | 442 | 435 | 438 | 9,400 |
2013/07/08 | 441 | 442 | 438 | 440 | 10,400 |
2013/07/05 | 429 | 438 | 427 | 435 | 10,500 |
2013/07/04 | 427 | 429 | 427 | 427 | 5,300 |
2013/07/03 | 425 | 428 | 422 | 428 | 12,400 |
2013/07/02 | 426 | 427 | 422 | 424 | 14,000 |
2013/07/01 | 422 | 425 | 420 | 422 | 12,800 |
2013/06/28 | 417 | 419 | 415 | 419 | 13,400 |
2013/06/27 | 415 | 415 | 411 | 411 | 7,000 |
2013/06/26 | 418 | 418 | 412 | 413 | 13,200 |
2013/06/25 | 413 | 415 | 410 | 415 | 11,100 |
2013/06/24 | 413 | 413 | 409 | 410 | 8,400 |
2013/06/21 | 403 | 409 | 401 | 409 | 13,200 |
2013/06/20 | 411 | 412 | 408 | 409 | 9,400 |
2013/06/19 | 409 | 410 | 406 | 410 | 9,100 |
2013/06/18 | 409 | 409 | 404 | 404 | 6,900 |
2013/06/17 | 400 | 409 | 400 | 405 | 19,200 |
2013/06/14 | 403 | 406 | 400 | 401 | 59,900 |
2013/06/13 | 410 | 413 | 406 | 406 | 7,000 |
2013/06/12 | 406 | 419 | 403 | 409 | 9,600 |
2013/06/11 | 413 | 419 | 406 | 406 | 14,200 |
2013/06/10 | 407 | 412 | 406 | 412 | 16,200 |
2013/06/07 | 423 | 423 | 397 | 399 | 52,700 |
2013/06/06 | 422 | 425 | 416 | 416 | 15,900 |
2013/06/05 | 425 | 427 | 421 | 421 | 12,800 |
2013/06/04 | 425 | 428 | 422 | 424 | 18,600 |
2013/06/03 | 438 | 438 | 427 | 427 | 10,200 |
2013/05/31 | 430 | 440 | 427 | 439 | 10,500 |
2013/05/30 | 432 | 440 | 426 | 426 | 18,100 |
2013/05/29 | 425 | 442 | 425 | 430 | 15,500 |
2013/05/28 | 421 | 432 | 421 | 421 | 22,000 |
2013/05/27 | 441 | 441 | 421 | 421 | 27,600 |
2013/05/24 | 445 | 456 | 440 | 441 | 33,900 |
2013/05/23 | 455 | 461 | 443 | 443 | 18,800 |
2013/05/22 | 459 | 461 | 454 | 455 | 21,000 |
2013/05/21 | 458 | 458 | 454 | 454 | 8,100 |
2013/05/20 | 456 | 456 | 453 | 454 | 13,100 |
2013/05/17 | 453 | 453 | 446 | 451 | 4,300 |
2013/05/16 | 453 | 457 | 440 | 453 | 23,000 |
2013/05/15 | 457 | 460 | 450 | 454 | 11,900 |
2013/05/14 | 448 | 462 | 447 | 459 | 26,300 |
2013/05/13 | 454 | 455 | 446 | 448 | 8,300 |
2013/05/10 | 454 | 458 | 445 | 452 | 20,600 |
2013/05/09 | 454 | 455 | 448 | 448 | 16,400 |
2013/05/08 | 457 | 457 | 455 | 455 | 8,000 |
2013/05/07 | 452 | 457 | 450 | 455 | 14,600 |
2013/05/02 | 451 | 455 | 448 | 451 | 8,800 |
2013/05/01 | 439 | 455 | 438 | 455 | 19,700 |
2013/04/30 | 442 | 449 | 439 | 439 | 14,000 |
2013/04/26 | 447 | 447 | 440 | 442 | 22,600 |
2013/04/25 | 439 | 445 | 439 | 445 | 16,400 |
2013/04/24 | 439 | 439 | 437 | 439 | 9,600 |
2013/04/23 | 437 | 439 | 436 | 436 | 7,500 |
2013/04/22 | 435 | 438 | 432 | 433 | 10,900 |
2013/04/19 | 433 | 435 | 429 | 433 | 13,000 |
2013/04/18 | 434 | 436 | 433 | 433 | 7,900 |
2013/04/17 | 439 | 439 | 434 | 435 | 10,600 |
2013/04/16 | 440 | 441 | 435 | 436 | 11,100 |
2013/04/15 | 443 | 445 | 440 | 442 | 7,600 |
2013/04/12 | 442 | 449 | 440 | 449 | 15,700 |
2013/04/11 | 443 | 444 | 434 | 443 | 14,000 |
2013/04/10 | 433 | 444 | 433 | 442 | 13,000 |
2013/04/09 | 440 | 442 | 432 | 433 | 19,300 |
2013/04/08 | 435 | 439 | 431 | 437 | 36,800 |
2013/04/05 | 428 | 433 | 427 | 430 | 29,000 |
2013/04/04 | 417 | 424 | 416 | 424 | 12,400 |
2013/04/03 | 414 | 420 | 413 | 418 | 15,100 |
2013/04/02 | 416 | 418 | 411 | 413 | 21,200 |
2013/04/01 | 424 | 426 | 417 | 418 | 27,000 |
2013/03/29 | 427 | 429 | 425 | 425 | 19,000 |
2013/03/28 | 430 | 430 | 426 | 428 | 19,800 |
2013/03/27 | 426 | 433 | 425 | 430 | 87,900 |
2013/03/26 | 456 | 457 | 448 | 448 | 61,000 |
2013/03/25 | 459 | 460 | 456 | 456 | 38,400 |
2013/03/22 | 459 | 459 | 457 | 457 | 18,800 |
2013/03/21 | 459 | 460 | 457 | 457 | 18,700 |
2013/03/19 | 458 | 458 | 455 | 456 | 14,200 |
2013/03/18 | 457 | 459 | 455 | 455 | 18,100 |
2013/03/15 | 455 | 456 | 454 | 455 | 8,700 |
2013/03/14 | 457 | 457 | 454 | 454 | 7,800 |
2013/03/13 | 455 | 456 | 454 | 455 | 13,000 |
2013/03/12 | 459 | 459 | 455 | 455 | 17,200 |
2013/03/11 | 443 | 453 | 443 | 452 | 27,400 |
2013/03/08 | 435 | 442 | 435 | 441 | 43,100 |
2013/03/07 | 440 | 444 | 437 | 437 | 22,900 |
2013/03/06 | 436 | 439 | 434 | 439 | 12,300 |
2013/03/05 | 434 | 436 | 433 | 434 | 9,900 |
2013/03/04 | 431 | 435 | 430 | 431 | 12,300 |
2013/03/01 | 429 | 430 | 426 | 429 | 9,800 |
2013/02/28 | 426 | 429 | 426 | 429 | 9,900 |
2013/02/27 | 427 | 427 | 423 | 423 | 8,300 |
2013/02/26 | 425 | 427 | 424 | 424 | 20,100 |
2013/02/25 | 423 | 425 | 423 | 425 | 13,500 |
2013/02/22 | 422 | 423 | 421 | 421 | 10,700 |
2013/02/21 | 423 | 424 | 421 | 421 | 10,300 |
2013/02/20 | 422 | 425 | 421 | 422 | 8,500 |
2013/02/19 | 421 | 423 | 420 | 421 | 6,800 |
2013/02/18 | 416 | 422 | 416 | 421 | 6,700 |
2013/02/15 | 420 | 422 | 415 | 415 | 13,400 |
2013/02/14 | 423 | 423 | 420 | 420 | 9,000 |
2013/02/13 | 424 | 426 | 422 | 422 | 10,800 |
2013/02/12 | 425 | 427 | 423 | 425 | 10,600 |
2013/02/08 | 422 | 424 | 422 | 422 | 9,100 |
2013/02/07 | 423 | 424 | 422 | 422 | 11,400 |
2013/02/06 | 425 | 426 | 422 | 423 | 10,900 |
2013/02/05 | 426 | 426 | 420 | 420 | 14,700 |
2013/02/04 | 425 | 428 | 422 | 426 | 11,900 |
2013/02/01 | 423 | 425 | 421 | 423 | 5,700 |
2013/01/31 | 424 | 425 | 420 | 421 | 16,300 |
2013/01/30 | 422 | 425 | 422 | 424 | 7,900 |
2013/01/29 | 422 | 423 | 420 | 420 | 7,400 |
2013/01/28 | 424 | 424 | 421 | 422 | 10,100 |
2013/01/25 | 423 | 423 | 420 | 422 | 15,000 |
2013/01/24 | 416 | 421 | 416 | 421 | 6,900 |
2013/01/23 | 419 | 421 | 416 | 416 | 17,400 |
2013/01/22 | 421 | 422 | 418 | 421 | 9,000 |
2013/01/21 | 422 | 422 | 418 | 418 | 20,300 |
2013/01/18 | 421 | 422 | 419 | 419 | 8,500 |
2013/01/17 | 420 | 422 | 418 | 419 | 9,600 |
2013/01/16 | 421 | 421 | 418 | 419 | 9,100 |
2013/01/15 | 420 | 421 | 418 | 420 | 11,500 |
2013/01/11 | 416 | 418 | 415 | 418 | 11,000 |
2013/01/10 | 417 | 418 | 415 | 416 | 6,300 |
2013/01/09 | 414 | 417 | 412 | 415 | 8,000 |
2013/01/08 | 414 | 417 | 413 | 414 | 8,300 |
2013/01/07 | 418 | 419 | 413 | 413 | 13,500 |
2013/01/04 | 416 | 419 | 415 | 417 | 15,400 |