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 |
---|---|---|---|---|---|
2015/12/30 | 513 | 514 | 510 | 511 | 3,900 |
2015/12/29 | 504 | 512 | 504 | 511 | 5,800 |
2015/12/28 | 503 | 515 | 503 | 507 | 3,200 |
2015/12/25 | 512 | 513 | 500 | 505 | 24,800 |
2015/12/24 | 511 | 512 | 506 | 512 | 14,200 |
2015/12/22 | 503 | 510 | 503 | 508 | 7,200 |
2015/12/21 | 503 | 508 | 500 | 504 | 20,800 |
2015/12/18 | 509 | 512 | 505 | 508 | 12,600 |
2015/12/17 | 505 | 510 | 499 | 510 | 20,500 |
2015/12/16 | 500 | 505 | 500 | 502 | 6,400 |
2015/12/15 | 497 | 501 | 497 | 498 | 14,900 |
2015/12/14 | 500 | 505 | 499 | 499 | 12,000 |
2015/12/11 | 500 | 506 | 500 | 502 | 29,400 |
2015/12/10 | 506 | 508 | 504 | 504 | 9,000 |
2015/12/09 | 508 | 512 | 506 | 506 | 5,800 |
2015/12/08 | 514 | 518 | 509 | 510 | 13,000 |
2015/12/07 | 519 | 519 | 513 | 516 | 9,600 |
2015/12/04 | 522 | 522 | 513 | 519 | 20,100 |
2015/12/03 | 516 | 519 | 511 | 519 | 14,500 |
2015/12/02 | 515 | 520 | 512 | 516 | 15,400 |
2015/12/01 | 519 | 519 | 514 | 516 | 6,800 |
2015/11/30 | 518 | 519 | 512 | 516 | 7,200 |
2015/11/27 | 516 | 524 | 515 | 518 | 5,400 |
2015/11/26 | 515 | 523 | 514 | 516 | 23,100 |
2015/11/25 | 512 | 516 | 510 | 515 | 13,700 |
2015/11/24 | 512 | 515 | 510 | 515 | 11,600 |
2015/11/20 | 512 | 512 | 506 | 510 | 6,500 |
2015/11/19 | 512 | 512 | 507 | 508 | 11,000 |
2015/11/18 | 512 | 512 | 508 | 510 | 7,600 |
2015/11/17 | 509 | 511 | 508 | 511 | 11,500 |
2015/11/16 | 505 | 507 | 503 | 507 | 4,200 |
2015/11/13 | 507 | 508 | 503 | 506 | 6,500 |
2015/11/12 | 506 | 507 | 502 | 506 | 7,800 |
2015/11/11 | 504 | 508 | 502 | 504 | 8,700 |
2015/11/10 | 503 | 503 | 499 | 502 | 6,000 |
2015/11/09 | 503 | 504 | 501 | 504 | 11,700 |
2015/11/06 | 502 | 503 | 494 | 503 | 14,300 |
2015/11/05 | 499 | 504 | 498 | 502 | 6,000 |
2015/11/04 | 499 | 501 | 497 | 498 | 6,100 |
2015/11/02 | 500 | 500 | 497 | 497 | 17,900 |
2015/10/30 | 500 | 506 | 500 | 502 | 13,000 |
2015/10/29 | 504 | 504 | 500 | 500 | 5,700 |
2015/10/28 | 503 | 504 | 499 | 504 | 8,100 |
2015/10/27 | 505 | 506 | 502 | 503 | 2,800 |
2015/10/26 | 506 | 506 | 500 | 505 | 15,200 |
2015/10/23 | 502 | 504 | 501 | 504 | 14,600 |
2015/10/22 | 501 | 501 | 498 | 499 | 6,100 |
2015/10/21 | 498 | 501 | 496 | 501 | 7,200 |
2015/10/20 | 498 | 498 | 495 | 495 | 4,600 |
2015/10/19 | 502 | 502 | 495 | 498 | 4,900 |
2015/10/16 | 500 | 500 | 497 | 500 | 6,400 |
2015/10/15 | 495 | 500 | 494 | 500 | 3,800 |
2015/10/14 | 503 | 503 | 496 | 496 | 7,900 |
2015/10/13 | 503 | 503 | 501 | 502 | 5,600 |
2015/10/09 | 503 | 504 | 500 | 504 | 11,700 |
2015/10/08 | 504 | 504 | 496 | 501 | 5,100 |
2015/10/07 | 504 | 505 | 501 | 504 | 4,200 |
2015/10/06 | 499 | 506 | 499 | 504 | 9,900 |
2015/10/05 | 500 | 501 | 497 | 499 | 6,000 |
2015/10/02 | 489 | 500 | 487 | 499 | 8,200 |
2015/10/01 | 489 | 497 | 487 | 497 | 6,000 |
2015/09/30 | 489 | 491 | 484 | 488 | 8,500 |
2015/09/29 | 493 | 495 | 486 | 486 | 14,500 |
2015/09/28 | 497 | 500 | 494 | 498 | 8,500 |
2015/09/25 | 499 | 500 | 493 | 500 | 17,300 |
2015/09/24 | 496 | 496 | 492 | 492 | 10,400 |
2015/09/18 | 498 | 498 | 494 | 496 | 5,900 |
2015/09/17 | 500 | 500 | 495 | 498 | 6,000 |
2015/09/16 | 496 | 497 | 494 | 497 | 4,900 |
2015/09/15 | 498 | 498 | 494 | 495 | 6,700 |
2015/09/14 | 495 | 497 | 493 | 493 | 7,700 |
2015/09/11 | 495 | 498 | 493 | 494 | 18,600 |
2015/09/10 | 493 | 495 | 490 | 493 | 6,300 |
2015/09/09 | 492 | 499 | 486 | 499 | 11,200 |
2015/09/08 | 490 | 492 | 484 | 484 | 21,900 |
2015/09/07 | 492 | 496 | 489 | 493 | 18,500 |
2015/09/04 | 501 | 503 | 498 | 499 | 15,000 |
2015/09/03 | 501 | 504 | 500 | 501 | 11,000 |
2015/09/02 | 506 | 508 | 500 | 500 | 15,600 |
2015/09/01 | 519 | 520 | 509 | 510 | 10,900 |
2015/08/31 | 520 | 525 | 517 | 525 | 10,800 |
2015/08/28 | 510 | 524 | 510 | 519 | 9,200 |
2015/08/27 | 508 | 514 | 507 | 509 | 11,200 |
2015/08/26 | 492 | 514 | 488 | 503 | 24,700 |
2015/08/25 | 491 | 509 | 481 | 485 | 38,700 |
2015/08/24 | 510 | 512 | 501 | 501 | 33,300 |
2015/08/21 | 520 | 522 | 516 | 516 | 19,900 |
2015/08/20 | 528 | 530 | 525 | 525 | 12,000 |
2015/08/19 | 529 | 531 | 527 | 528 | 12,000 |
2015/08/18 | 530 | 530 | 527 | 529 | 6,200 |
2015/08/17 | 529 | 534 | 528 | 529 | 10,700 |
2015/08/14 | 527 | 530 | 527 | 529 | 7,700 |
2015/08/13 | 526 | 529 | 526 | 527 | 8,400 |
2015/08/12 | 530 | 530 | 527 | 527 | 10,400 |
2015/08/11 | 534 | 534 | 529 | 531 | 8,400 |
2015/08/10 | 530 | 532 | 528 | 532 | 8,000 |
2015/08/07 | 529 | 532 | 528 | 529 | 5,900 |
2015/08/06 | 532 | 533 | 529 | 530 | 7,800 |
2015/08/05 | 529 | 532 | 526 | 530 | 7,600 |
2015/08/04 | 535 | 535 | 526 | 527 | 16,800 |
2015/08/03 | 530 | 533 | 529 | 532 | 8,200 |
2015/07/31 | 527 | 534 | 527 | 533 | 8,100 |
2015/07/30 | 526 | 530 | 526 | 526 | 18,500 |
2015/07/29 | 528 | 530 | 528 | 529 | 2,900 |
2015/07/28 | 528 | 532 | 527 | 528 | 6,800 |
2015/07/27 | 530 | 535 | 530 | 530 | 10,700 |
2015/07/24 | 535 | 535 | 531 | 531 | 18,500 |
2015/07/23 | 529 | 534 | 529 | 534 | 8,800 |
2015/07/22 | 529 | 530 | 528 | 528 | 9,600 |
2015/07/21 | 529 | 530 | 528 | 529 | 10,100 |
2015/07/17 | 530 | 530 | 527 | 529 | 7,200 |
2015/07/16 | 526 | 528 | 523 | 527 | 9,700 |
2015/07/15 | 524 | 530 | 522 | 525 | 15,800 |
2015/07/14 | 527 | 527 | 521 | 525 | 12,500 |
2015/07/13 | 519 | 522 | 517 | 520 | 10,500 |
2015/07/10 | 520 | 526 | 515 | 516 | 24,200 |
2015/07/09 | 520 | 522 | 511 | 519 | 48,500 |
2015/07/08 | 530 | 532 | 525 | 525 | 22,500 |
2015/07/07 | 529 | 532 | 529 | 530 | 7,800 |
2015/07/06 | 532 | 533 | 529 | 529 | 29,600 |
2015/07/03 | 531 | 534 | 531 | 532 | 16,400 |
2015/07/02 | 534 | 535 | 531 | 535 | 21,200 |
2015/07/01 | 526 | 533 | 526 | 532 | 15,200 |
2015/06/30 | 526 | 531 | 526 | 529 | 24,600 |
2015/06/29 | 531 | 531 | 524 | 526 | 26,400 |
2015/06/26 | 537 | 539 | 533 | 534 | 18,900 |
2015/06/25 | 536 | 538 | 534 | 537 | 13,700 |
2015/06/24 | 535 | 537 | 535 | 536 | 18,700 |
2015/06/23 | 533 | 536 | 533 | 536 | 20,400 |
2015/06/22 | 530 | 531 | 528 | 531 | 13,700 |
2015/06/19 | 526 | 531 | 523 | 529 | 14,300 |
2015/06/18 | 529 | 529 | 524 | 524 | 12,600 |
2015/06/17 | 530 | 531 | 529 | 529 | 7,500 |
2015/06/16 | 531 | 531 | 528 | 528 | 9,700 |
2015/06/15 | 528 | 534 | 527 | 531 | 16,400 |
2015/06/12 | 525 | 529 | 525 | 529 | 32,700 |
2015/06/11 | 529 | 530 | 525 | 528 | 22,700 |
2015/06/10 | 532 | 533 | 529 | 529 | 16,600 |
2015/06/09 | 537 | 537 | 531 | 531 | 17,800 |
2015/06/08 | 537 | 538 | 534 | 534 | 22,000 |
2015/06/05 | 539 | 540 | 534 | 537 | 34,400 |
2015/06/04 | 537 | 538 | 536 | 538 | 23,400 |
2015/06/03 | 541 | 541 | 535 | 536 | 17,900 |
2015/06/02 | 536 | 543 | 535 | 536 | 23,200 |
2015/06/01 | 535 | 538 | 534 | 535 | 16,500 |
2015/05/29 | 536 | 539 | 535 | 536 | 18,800 |
2015/05/28 | 542 | 542 | 535 | 537 | 25,800 |
2015/05/27 | 539 | 543 | 539 | 540 | 19,000 |
2015/05/26 | 546 | 547 | 540 | 543 | 30,300 |
2015/05/25 | 534 | 555 | 533 | 544 | 83,000 |
2015/05/22 | 535 | 535 | 530 | 532 | 13,900 |
2015/05/21 | 534 | 535 | 528 | 532 | 28,700 |
2015/05/20 | 533 | 535 | 530 | 534 | 40,700 |
2015/05/19 | 526 | 534 | 525 | 529 | 35,800 |
2015/05/18 | 524 | 525 | 521 | 524 | 40,900 |
2015/05/15 | 524 | 525 | 515 | 521 | 37,800 |
2015/05/14 | 523 | 523 | 520 | 521 | 10,400 |
2015/05/13 | 525 | 526 | 524 | 525 | 9,500 |
2015/05/12 | 520 | 526 | 518 | 525 | 20,000 |
2015/05/11 | 520 | 522 | 519 | 520 | 19,600 |
2015/05/08 | 519 | 520 | 517 | 519 | 16,800 |
2015/05/07 | 520 | 523 | 519 | 519 | 19,200 |
2015/05/01 | 526 | 526 | 523 | 524 | 14,900 |
2015/04/30 | 526 | 528 | 525 | 527 | 24,500 |
2015/04/28 | 534 | 534 | 527 | 528 | 26,500 |
2015/04/27 | 534 | 534 | 529 | 531 | 17,900 |
2015/04/24 | 531 | 534 | 528 | 530 | 23,000 |
2015/04/23 | 529 | 530 | 528 | 529 | 15,800 |
2015/04/22 | 526 | 531 | 526 | 529 | 12,300 |
2015/04/21 | 526 | 528 | 525 | 526 | 17,000 |
2015/04/20 | 530 | 532 | 526 | 528 | 17,100 |
2015/04/17 | 536 | 537 | 532 | 532 | 22,200 |
2015/04/16 | 535 | 537 | 533 | 536 | 15,100 |
2015/04/15 | 538 | 538 | 535 | 538 | 13,800 |
2015/04/14 | 538 | 540 | 536 | 539 | 21,000 |
2015/04/13 | 541 | 543 | 538 | 538 | 16,700 |
2015/04/10 | 548 | 548 | 541 | 544 | 17,600 |
2015/04/09 | 546 | 550 | 545 | 546 | 10,900 |
2015/04/08 | 550 | 550 | 541 | 549 | 25,000 |
2015/04/07 | 546 | 550 | 540 | 550 | 19,400 |
2015/04/06 | 549 | 550 | 544 | 547 | 11,800 |
2015/04/03 | 550 | 552 | 548 | 551 | 10,000 |
2015/04/02 | 536 | 548 | 536 | 545 | 14,000 |
2015/04/01 | 542 | 548 | 536 | 537 | 21,000 |
2015/03/31 | 541 | 553 | 541 | 542 | 19,300 |
2015/03/30 | 540 | 555 | 539 | 542 | 29,600 |
2015/03/27 | 553 | 564 | 540 | 547 | 59,100 |
2015/03/26 | 581 | 582 | 530 | 561 | 102,500 |
2015/03/25 | 588 | 589 | 584 | 588 | 27,800 |
2015/03/24 | 583 | 588 | 582 | 588 | 38,700 |
2015/03/23 | 580 | 584 | 579 | 582 | 27,500 |
2015/03/20 | 579 | 582 | 578 | 580 | 20,900 |
2015/03/19 | 579 | 581 | 576 | 579 | 26,200 |
2015/03/18 | 579 | 580 | 578 | 579 | 21,800 |
2015/03/17 | 575 | 579 | 575 | 578 | 20,500 |
2015/03/16 | 572 | 575 | 571 | 574 | 18,200 |
2015/03/13 | 580 | 580 | 573 | 573 | 36,500 |
2015/03/12 | 579 | 580 | 574 | 580 | 27,200 |
2015/03/11 | 572 | 578 | 572 | 578 | 19,200 |
2015/03/10 | 575 | 577 | 571 | 572 | 21,100 |
2015/03/09 | 576 | 576 | 574 | 575 | 14,500 |
2015/03/06 | 579 | 580 | 577 | 577 | 17,400 |
2015/03/05 | 571 | 579 | 571 | 578 | 15,200 |
2015/03/04 | 572 | 572 | 567 | 571 | 16,200 |
2015/03/03 | 571 | 576 | 564 | 573 | 28,100 |
2015/03/02 | 573 | 574 | 568 | 571 | 29,800 |
2015/02/27 | 578 | 582 | 575 | 577 | 18,400 |
2015/02/26 | 574 | 584 | 571 | 583 | 42,700 |
2015/02/25 | 563 | 576 | 563 | 576 | 29,900 |
2015/02/24 | 568 | 570 | 562 | 564 | 30,800 |
2015/02/23 | 580 | 580 | 561 | 561 | 39,300 |
2015/02/20 | 576 | 585 | 569 | 580 | 42,300 |
2015/02/19 | 568 | 575 | 565 | 575 | 28,100 |
2015/02/18 | 556 | 563 | 556 | 563 | 36,900 |
2015/02/17 | 552 | 557 | 550 | 553 | 30,900 |
2015/02/16 | 548 | 553 | 548 | 552 | 29,800 |
2015/02/13 | 543 | 548 | 543 | 546 | 23,800 |
2015/02/12 | 542 | 554 | 542 | 543 | 73,300 |
2015/02/10 | 542 | 549 | 541 | 549 | 23,900 |
2015/02/09 | 538 | 543 | 535 | 542 | 27,500 |
2015/02/06 | 539 | 545 | 538 | 538 | 32,600 |
2015/02/05 | 535 | 539 | 534 | 539 | 28,400 |
2015/02/04 | 526 | 536 | 526 | 534 | 38,700 |
2015/02/03 | 525 | 529 | 525 | 526 | 34,800 |
2015/02/02 | 519 | 532 | 516 | 527 | 107,000 |
2015/01/30 | 549 | 550 | 545 | 550 | 13,500 |
2015/01/29 | 547 | 550 | 547 | 549 | 10,100 |
2015/01/28 | 541 | 549 | 541 | 549 | 12,100 |
2015/01/27 | 548 | 549 | 545 | 548 | 15,700 |
2015/01/26 | 544 | 545 | 541 | 545 | 20,500 |
2015/01/23 | 533 | 536 | 532 | 536 | 17,200 |
2015/01/22 | 530 | 531 | 528 | 531 | 6,500 |
2015/01/21 | 529 | 530 | 526 | 529 | 11,900 |
2015/01/20 | 529 | 530 | 523 | 529 | 19,200 |
2015/01/19 | 524 | 529 | 524 | 527 | 9,700 |
2015/01/16 | 527 | 529 | 521 | 522 | 13,900 |
2015/01/15 | 526 | 529 | 524 | 527 | 6,900 |
2015/01/14 | 524 | 528 | 520 | 524 | 12,400 |
2015/01/13 | 531 | 531 | 520 | 523 | 16,300 |
2015/01/09 | 530 | 530 | 522 | 524 | 17,800 |
2015/01/08 | 530 | 531 | 527 | 529 | 10,900 |
2015/01/07 | 525 | 529 | 525 | 526 | 9,700 |
2015/01/06 | 531 | 533 | 526 | 526 | 16,700 |
2015/01/05 | 537 | 537 | 530 | 531 | 19,000 |