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 |
---|---|---|---|---|---|
2017/12/29 | 515 | 515 | 512 | 512 | 9,700 |
2017/12/28 | 511 | 515 | 510 | 515 | 9,000 |
2017/12/27 | 509 | 511 | 509 | 511 | 6,300 |
2017/12/26 | 510 | 510 | 508 | 509 | 21,800 |
2017/12/25 | 507 | 510 | 507 | 510 | 16,900 |
2017/12/22 | 506 | 508 | 506 | 507 | 10,400 |
2017/12/21 | 507 | 507 | 504 | 507 | 11,500 |
2017/12/20 | 505 | 509 | 504 | 507 | 19,800 |
2017/12/19 | 506 | 508 | 506 | 507 | 7,900 |
2017/12/18 | 509 | 511 | 507 | 507 | 13,900 |
2017/12/15 | 508 | 509 | 507 | 509 | 8,900 |
2017/12/14 | 505 | 510 | 505 | 509 | 13,100 |
2017/12/13 | 507 | 507 | 505 | 505 | 7,100 |
2017/12/12 | 509 | 509 | 503 | 505 | 28,700 |
2017/12/11 | 510 | 510 | 506 | 509 | 12,100 |
2017/12/08 | 506 | 510 | 503 | 509 | 33,400 |
2017/12/07 | 510 | 511 | 508 | 508 | 9,800 |
2017/12/06 | 510 | 511 | 508 | 508 | 10,700 |
2017/12/05 | 510 | 510 | 508 | 508 | 6,100 |
2017/12/04 | 510 | 510 | 509 | 509 | 6,700 |
2017/12/01 | 516 | 516 | 509 | 511 | 20,200 |
2017/11/30 | 512 | 513 | 506 | 507 | 21,300 |
2017/11/29 | 509 | 512 | 509 | 512 | 6,600 |
2017/11/28 | 508 | 510 | 507 | 508 | 5,200 |
2017/11/27 | 508 | 510 | 508 | 508 | 5,400 |
2017/11/24 | 510 | 512 | 506 | 509 | 19,700 |
2017/11/22 | 510 | 511 | 508 | 510 | 9,100 |
2017/11/21 | 507 | 510 | 507 | 509 | 8,700 |
2017/11/20 | 506 | 509 | 505 | 506 | 7,200 |
2017/11/17 | 507 | 508 | 506 | 506 | 9,600 |
2017/11/16 | 505 | 509 | 505 | 507 | 8,700 |
2017/11/15 | 508 | 510 | 505 | 505 | 12,800 |
2017/11/14 | 512 | 513 | 510 | 510 | 5,300 |
2017/11/13 | 508 | 512 | 508 | 512 | 6,600 |
2017/11/10 | 510 | 510 | 508 | 509 | 6,300 |
2017/11/09 | 513 | 515 | 508 | 511 | 15,600 |
2017/11/08 | 513 | 513 | 507 | 513 | 9,500 |
2017/11/07 | 508 | 512 | 508 | 511 | 10,400 |
2017/11/06 | 513 | 515 | 509 | 510 | 15,300 |
2017/11/02 | 513 | 514 | 510 | 513 | 13,100 |
2017/11/01 | 518 | 518 | 512 | 515 | 28,200 |
2017/10/31 | 508 | 517 | 508 | 515 | 28,800 |
2017/10/30 | 508 | 510 | 507 | 508 | 48,800 |
2017/10/27 | 505 | 507 | 505 | 507 | 6,700 |
2017/10/26 | 506 | 508 | 504 | 505 | 28,400 |
2017/10/25 | 505 | 506 | 503 | 506 | 20,000 |
2017/10/24 | 501 | 505 | 501 | 505 | 16,500 |
2017/10/23 | 505 | 505 | 500 | 500 | 69,500 |
2017/10/20 | 506 | 506 | 503 | 503 | 17,500 |
2017/10/19 | 505 | 505 | 503 | 504 | 10,200 |
2017/10/18 | 503 | 505 | 502 | 505 | 15,900 |
2017/10/17 | 506 | 506 | 503 | 504 | 10,100 |
2017/10/16 | 504 | 505 | 503 | 504 | 19,800 |
2017/10/13 | 506 | 506 | 503 | 503 | 16,500 |
2017/10/12 | 504 | 506 | 503 | 503 | 14,400 |
2017/10/11 | 506 | 506 | 503 | 504 | 10,400 |
2017/10/10 | 503 | 505 | 502 | 504 | 10,400 |
2017/10/06 | 503 | 504 | 502 | 504 | 9,700 |
2017/10/05 | 505 | 506 | 504 | 504 | 4,500 |
2017/10/04 | 504 | 506 | 503 | 505 | 7,100 |
2017/10/03 | 506 | 506 | 503 | 505 | 7,200 |
2017/10/02 | 509 | 509 | 504 | 506 | 12,400 |
2017/09/29 | 505 | 505 | 502 | 504 | 10,700 |
2017/09/28 | 504 | 505 | 501 | 505 | 7,900 |
2017/09/27 | 504 | 505 | 503 | 505 | 7,300 |
2017/09/26 | 504 | 506 | 503 | 506 | 30,200 |
2017/09/25 | 503 | 506 | 503 | 504 | 19,300 |
2017/09/22 | 505 | 505 | 502 | 504 | 11,500 |
2017/09/21 | 505 | 507 | 503 | 505 | 14,400 |
2017/09/20 | 504 | 505 | 502 | 505 | 9,200 |
2017/09/19 | 502 | 504 | 501 | 502 | 12,800 |
2017/09/15 | 502 | 503 | 501 | 501 | 15,500 |
2017/09/14 | 501 | 503 | 501 | 502 | 7,100 |
2017/09/13 | 501 | 504 | 501 | 504 | 4,800 |
2017/09/12 | 504 | 504 | 501 | 502 | 10,600 |
2017/09/11 | 500 | 504 | 500 | 504 | 8,700 |
2017/09/08 | 500 | 503 | 500 | 501 | 15,200 |
2017/09/07 | 500 | 503 | 500 | 502 | 3,000 |
2017/09/06 | 501 | 502 | 499 | 500 | 9,600 |
2017/09/05 | 504 | 504 | 500 | 502 | 7,300 |
2017/09/04 | 503 | 503 | 501 | 502 | 11,900 |
2017/09/01 | 504 | 506 | 502 | 504 | 12,200 |
2017/08/31 | 502 | 504 | 502 | 504 | 6,600 |
2017/08/30 | 505 | 505 | 503 | 503 | 1,500 |
2017/08/29 | 501 | 505 | 501 | 503 | 4,800 |
2017/08/28 | 505 | 505 | 501 | 504 | 5,700 |
2017/08/25 | 505 | 505 | 502 | 504 | 9,800 |
2017/08/24 | 503 | 505 | 502 | 504 | 6,900 |
2017/08/23 | 504 | 504 | 502 | 502 | 9,300 |
2017/08/22 | 503 | 505 | 502 | 502 | 4,600 |
2017/08/21 | 503 | 504 | 502 | 503 | 3,000 |
2017/08/18 | 503 | 504 | 501 | 503 | 6,300 |
2017/08/17 | 503 | 505 | 502 | 505 | 4,500 |
2017/08/16 | 502 | 505 | 502 | 503 | 6,600 |
2017/08/15 | 503 | 505 | 503 | 503 | 2,700 |
2017/08/14 | 503 | 509 | 502 | 502 | 9,900 |
2017/08/10 | 505 | 507 | 500 | 506 | 16,000 |
2017/08/09 | 508 | 509 | 505 | 506 | 12,200 |
2017/08/08 | 508 | 509 | 507 | 508 | 5,300 |
2017/08/07 | 508 | 510 | 508 | 508 | 7,600 |
2017/08/04 | 508 | 509 | 506 | 507 | 16,000 |
2017/08/03 | 515 | 517 | 506 | 510 | 17,000 |
2017/08/02 | 515 | 515 | 514 | 515 | 1,900 |
2017/08/01 | 513 | 515 | 508 | 515 | 4,400 |
2017/07/31 | 510 | 516 | 507 | 510 | 14,300 |
2017/07/28 | 510 | 513 | 509 | 512 | 4,700 |
2017/07/27 | 514 | 514 | 510 | 512 | 4,500 |
2017/07/26 | 516 | 516 | 511 | 514 | 19,200 |
2017/07/25 | 510 | 517 | 510 | 516 | 14,400 |
2017/07/24 | 510 | 512 | 509 | 512 | 9,000 |
2017/07/21 | 511 | 512 | 510 | 512 | 4,700 |
2017/07/20 | 507 | 511 | 507 | 511 | 4,300 |
2017/07/19 | 506 | 509 | 506 | 507 | 2,800 |
2017/07/18 | 511 | 511 | 502 | 506 | 14,400 |
2017/07/14 | 509 | 510 | 506 | 508 | 4,100 |
2017/07/13 | 507 | 511 | 507 | 509 | 3,000 |
2017/07/12 | 511 | 511 | 506 | 507 | 6,700 |
2017/07/11 | 513 | 513 | 507 | 508 | 6,700 |
2017/07/10 | 507 | 511 | 507 | 507 | 13,800 |
2017/07/07 | 509 | 510 | 507 | 507 | 4,800 |
2017/07/06 | 508 | 510 | 508 | 508 | 3,300 |
2017/07/05 | 511 | 512 | 509 | 509 | 6,800 |
2017/07/04 | 512 | 512 | 509 | 509 | 4,000 |
2017/07/03 | 510 | 512 | 509 | 509 | 8,600 |
2017/06/30 | 510 | 511 | 508 | 510 | 2,600 |
2017/06/29 | 511 | 512 | 509 | 510 | 3,900 |
2017/06/28 | 510 | 511 | 509 | 509 | 3,400 |
2017/06/27 | 510 | 512 | 508 | 509 | 4,500 |
2017/06/26 | 507 | 510 | 507 | 509 | 9,800 |
2017/06/23 | 509 | 510 | 507 | 510 | 15,200 |
2017/06/22 | 510 | 512 | 508 | 512 | 7,500 |
2017/06/21 | 511 | 514 | 508 | 509 | 11,100 |
2017/06/20 | 511 | 514 | 510 | 513 | 5,900 |
2017/06/19 | 515 | 515 | 509 | 510 | 6,400 |
2017/06/16 | 516 | 516 | 510 | 512 | 4,900 |
2017/06/15 | 513 | 514 | 511 | 512 | 2,500 |
2017/06/14 | 515 | 517 | 513 | 513 | 5,600 |
2017/06/13 | 514 | 515 | 511 | 511 | 2,500 |
2017/06/12 | 512 | 517 | 512 | 514 | 3,200 |
2017/06/09 | 516 | 517 | 514 | 517 | 19,800 |
2017/06/08 | 514 | 515 | 512 | 513 | 6,100 |
2017/06/07 | 512 | 514 | 511 | 514 | 6,600 |
2017/06/06 | 511 | 515 | 511 | 511 | 6,000 |
2017/06/05 | 513 | 513 | 509 | 511 | 8,000 |
2017/06/02 | 510 | 515 | 509 | 515 | 13,400 |
2017/06/01 | 510 | 516 | 509 | 514 | 14,600 |
2017/05/31 | 513 | 513 | 508 | 508 | 4,600 |
2017/05/30 | 515 | 515 | 507 | 511 | 8,900 |
2017/05/29 | 517 | 519 | 513 | 515 | 1,600 |
2017/05/26 | 519 | 519 | 516 | 517 | 8,300 |
2017/05/25 | 519 | 519 | 517 | 517 | 5,500 |
2017/05/24 | 518 | 518 | 513 | 516 | 4,700 |
2017/05/23 | 514 | 518 | 514 | 516 | 4,600 |
2017/05/22 | 513 | 516 | 512 | 514 | 3,300 |
2017/05/19 | 512 | 513 | 509 | 513 | 4,200 |
2017/05/18 | 515 | 516 | 514 | 514 | 3,100 |
2017/05/17 | 516 | 518 | 516 | 516 | 2,800 |
2017/05/16 | 519 | 519 | 517 | 518 | 3,400 |
2017/05/15 | 515 | 519 | 515 | 516 | 4,000 |
2017/05/12 | 519 | 519 | 517 | 519 | 3,300 |
2017/05/11 | 516 | 519 | 516 | 519 | 4,800 |
2017/05/10 | 518 | 520 | 518 | 520 | 5,300 |
2017/05/09 | 519 | 519 | 516 | 518 | 3,800 |
2017/05/08 | 515 | 520 | 515 | 520 | 11,800 |
2017/05/02 | 510 | 515 | 510 | 514 | 6,200 |
2017/05/01 | 508 | 512 | 508 | 512 | 4,600 |
2017/04/28 | 512 | 513 | 507 | 508 | 7,300 |
2017/04/27 | 507 | 512 | 507 | 511 | 7,700 |
2017/04/26 | 514 | 514 | 500 | 509 | 19,700 |
2017/04/25 | 508 | 510 | 503 | 510 | 6,100 |
2017/04/24 | 505 | 505 | 499 | 503 | 5,900 |
2017/04/21 | 504 | 504 | 500 | 503 | 3,900 |
2017/04/20 | 501 | 503 | 501 | 503 | 3,300 |
2017/04/19 | 497 | 504 | 497 | 500 | 4,300 |
2017/04/18 | 496 | 500 | 496 | 497 | 4,100 |
2017/04/17 | 499 | 502 | 492 | 496 | 7,100 |
2017/04/14 | 499 | 503 | 499 | 499 | 4,900 |
2017/04/13 | 500 | 503 | 497 | 501 | 4,600 |
2017/04/12 | 505 | 507 | 492 | 500 | 6,800 |
2017/04/11 | 511 | 513 | 511 | 511 | 2,500 |
2017/04/10 | 512 | 513 | 511 | 511 | 6,000 |
2017/04/07 | 514 | 515 | 510 | 510 | 6,500 |
2017/04/06 | 512 | 513 | 501 | 511 | 23,500 |
2017/04/05 | 514 | 514 | 511 | 511 | 2,900 |
2017/04/04 | 511 | 512 | 510 | 512 | 4,600 |
2017/04/03 | 511 | 516 | 510 | 511 | 10,100 |
2017/03/31 | 515 | 515 | 510 | 511 | 11,200 |
2017/03/30 | 515 | 520 | 512 | 516 | 5,000 |
2017/03/29 | 520 | 520 | 513 | 516 | 13,400 |
2017/03/28 | 526 | 529 | 517 | 529 | 58,500 |
2017/03/27 | 526 | 527 | 522 | 527 | 24,600 |
2017/03/24 | 528 | 528 | 526 | 526 | 17,800 |
2017/03/23 | 525 | 528 | 525 | 527 | 7,700 |
2017/03/22 | 525 | 527 | 523 | 524 | 9,200 |
2017/03/21 | 524 | 528 | 524 | 527 | 6,600 |
2017/03/17 | 528 | 528 | 526 | 526 | 7,300 |
2017/03/16 | 522 | 528 | 522 | 528 | 5,800 |
2017/03/15 | 528 | 528 | 520 | 527 | 6,300 |
2017/03/14 | 525 | 528 | 521 | 528 | 9,400 |
2017/03/13 | 523 | 526 | 523 | 525 | 9,400 |
2017/03/10 | 525 | 525 | 522 | 523 | 19,100 |
2017/03/09 | 519 | 521 | 518 | 520 | 6,700 |
2017/03/08 | 519 | 520 | 517 | 517 | 5,600 |
2017/03/07 | 517 | 520 | 517 | 517 | 4,300 |
2017/03/06 | 516 | 519 | 516 | 516 | 6,200 |
2017/03/03 | 522 | 522 | 516 | 516 | 5,400 |
2017/03/02 | 515 | 521 | 515 | 520 | 4,800 |
2017/03/01 | 517 | 519 | 517 | 519 | 5,000 |
2017/02/28 | 518 | 523 | 515 | 515 | 13,500 |
2017/02/27 | 522 | 522 | 519 | 520 | 6,900 |
2017/02/24 | 524 | 524 | 520 | 522 | 10,000 |
2017/02/23 | 526 | 526 | 517 | 521 | 17,400 |
2017/02/22 | 524 | 524 | 521 | 522 | 9,900 |
2017/02/21 | 525 | 525 | 521 | 522 | 5,200 |
2017/02/20 | 523 | 525 | 521 | 524 | 7,300 |
2017/02/17 | 520 | 521 | 518 | 520 | 5,700 |
2017/02/16 | 522 | 522 | 520 | 521 | 3,800 |
2017/02/15 | 522 | 523 | 520 | 522 | 4,900 |
2017/02/14 | 521 | 522 | 520 | 522 | 5,700 |
2017/02/13 | 520 | 521 | 518 | 520 | 9,300 |
2017/02/10 | 520 | 521 | 510 | 520 | 11,100 |
2017/02/09 | 522 | 522 | 518 | 520 | 5,400 |
2017/02/08 | 516 | 520 | 512 | 518 | 8,600 |
2017/02/07 | 515 | 517 | 515 | 515 | 2,900 |
2017/02/06 | 515 | 517 | 512 | 515 | 5,700 |
2017/02/03 | 512 | 517 | 512 | 513 | 7,700 |
2017/02/02 | 517 | 517 | 512 | 513 | 6,100 |
2017/02/01 | 510 | 513 | 508 | 511 | 5,000 |
2017/01/31 | 513 | 513 | 508 | 510 | 5,600 |
2017/01/30 | 513 | 515 | 508 | 513 | 8,500 |
2017/01/27 | 515 | 516 | 513 | 513 | 8,100 |
2017/01/26 | 514 | 515 | 513 | 515 | 12,900 |
2017/01/25 | 512 | 514 | 511 | 514 | 12,000 |
2017/01/24 | 513 | 513 | 510 | 511 | 3,400 |
2017/01/23 | 514 | 514 | 511 | 512 | 4,500 |
2017/01/20 | 512 | 512 | 510 | 512 | 5,600 |
2017/01/19 | 509 | 510 | 508 | 510 | 3,300 |
2017/01/18 | 507 | 509 | 506 | 509 | 5,900 |
2017/01/17 | 509 | 510 | 507 | 508 | 5,500 |
2017/01/16 | 507 | 509 | 507 | 509 | 5,900 |
2017/01/13 | 510 | 511 | 508 | 510 | 5,600 |
2017/01/12 | 514 | 514 | 508 | 510 | 6,000 |
2017/01/11 | 512 | 513 | 509 | 512 | 3,300 |
2017/01/10 | 511 | 513 | 509 | 512 | 11,900 |
2017/01/06 | 515 | 515 | 507 | 514 | 15,900 |
2017/01/05 | 516 | 518 | 512 | 514 | 14,200 |
2017/01/04 | 516 | 516 | 511 | 516 | 6,800 |