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 |
---|---|---|---|---|---|
1984/12/28 | 560 | 560 | 535 | 535 | 95,000 |
1984/12/27 | 485 | 550 | 485 | 550 | 245,000 |
1984/12/26 | 493 | 494 | 480 | 490 | 86,000 |
1984/12/25 | 485 | 495 | 460 | 495 | 192,000 |
1984/12/24 | 495 | 506 | 486 | 486 | 234,000 |
1984/12/22 | 475 | 490 | 470 | 489 | 173,000 |
1984/12/21 | 441 | 474 | 441 | 470 | 299,000 |
1984/12/20 | 430 | 450 | 428 | 442 | 352,000 |
1984/12/19 | 400 | 435 | 398 | 428 | 263,000 |
1984/12/18 | 372 | 397 | 365 | 397 | 233,000 |
1984/12/17 | 379 | 384 | 369 | 377 | 145,000 |
1984/12/15 | 370 | 379 | 350 | 378 | 184,000 |
1984/12/14 | 385 | 403 | 380 | 380 | 334,000 |
1984/12/13 | 352 | 375 | 347 | 375 | 304,000 |
1984/12/12 | 328 | 347 | 326 | 342 | 191,000 |
1984/12/11 | 310 | 327 | 310 | 325 | 70,000 |
1984/12/10 | 315 | 321 | 312 | 313 | 85,000 |
1984/12/07 | 295 | 312 | 295 | 312 | 142,000 |
1984/12/05 | 289 | 295 | 289 | 295 | 26,000 |
1984/12/04 | 295 | 295 | 294 | 294 | 9,000 |
1984/12/03 | 295 | 295 | 295 | 295 | 14,000 |
1984/11/30 | 284 | 295 | 284 | 295 | 31,000 |
1984/11/29 | 289 | 289 | 289 | 289 | 3,000 |
1984/11/28 | 289 | 289 | 289 | 289 | 2,000 |
1984/11/27 | 290 | 290 | 289 | 289 | 12,000 |
1984/11/26 | 285 | 285 | 285 | 285 | 9,000 |
1984/11/24 | 285 | 285 | 285 | 285 | 3,000 |
1984/11/22 | 285 | 295 | 285 | 295 | 8,000 |
1984/11/21 | 293 | 298 | 293 | 298 | 5,000 |
1984/11/20 | 296 | 298 | 291 | 298 | 34,000 |
1984/11/19 | 295 | 299 | 295 | 299 | 11,000 |
1984/11/17 | 295 | 299 | 295 | 299 | 34,000 |
1984/11/16 | 299 | 300 | 295 | 299 | 42,000 |
1984/11/15 | 293 | 305 | 290 | 300 | 110,000 |
1984/11/14 | 289 | 300 | 289 | 298 | 91,000 |
1984/11/13 | 269 | 290 | 265 | 290 | 28,000 |
1984/11/12 | 275 | 275 | 269 | 269 | 12,000 |
1984/11/09 | 271 | 271 | 271 | 271 | 10,000 |
1984/11/08 | 271 | 280 | 271 | 280 | 6,000 |
1984/11/07 | 280 | 280 | 270 | 275 | 35,000 |
1984/11/06 | 286 | 286 | 275 | 275 | 30,000 |
1984/11/05 | 290 | 295 | 280 | 280 | 34,000 |
1984/11/02 | 295 | 299 | 292 | 295 | 69,000 |
1984/11/01 | 285 | 299 | 285 | 296 | 86,000 |
1984/10/31 | 275 | 285 | 272 | 285 | 28,000 |
1984/10/30 | 277 | 277 | 275 | 275 | 19,000 |
1984/10/29 | 279 | 279 | 277 | 277 | 15,000 |
1984/10/27 | 282 | 282 | 282 | 282 | 3,000 |
1984/10/26 | 283 | 288 | 280 | 280 | 40,000 |
1984/10/25 | 288 | 288 | 283 | 288 | 33,000 |
1984/10/24 | 285 | 290 | 285 | 289 | 19,000 |
1984/10/23 | 289 | 290 | 287 | 288 | 35,000 |
1984/10/22 | 290 | 290 | 290 | 290 | 14,000 |
1984/10/20 | 285 | 290 | 281 | 285 | 18,000 |
1984/10/19 | 277 | 284 | 277 | 284 | 44,000 |
1984/10/18 | 277 | 281 | 277 | 278 | 6,000 |
1984/10/16 | 282 | 282 | 281 | 281 | 16,000 |
1984/10/15 | 279 | 290 | 279 | 285 | 36,000 |
1984/10/12 | 275 | 280 | 275 | 280 | 21,000 |
1984/10/11 | 284 | 284 | 284 | 284 | 3,000 |
1984/10/09 | 276 | 285 | 270 | 285 | 54,000 |
1984/10/08 | 285 | 285 | 280 | 280 | 29,000 |
1984/10/06 | 290 | 290 | 285 | 290 | 32,000 |
1984/10/05 | 291 | 296 | 291 | 294 | 18,000 |
1984/10/04 | 283 | 308 | 283 | 296 | 287,000 |
1984/10/03 | 280 | 289 | 280 | 288 | 113,000 |
1984/10/02 | 290 | 294 | 280 | 290 | 110,000 |
1984/10/01 | 277 | 297 | 275 | 297 | 212,000 |
1984/09/29 | 265 | 275 | 263 | 275 | 139,000 |
1984/09/28 | 266 | 268 | 262 | 267 | 101,000 |
1984/09/27 | 253 | 268 | 253 | 268 | 179,000 |
1984/09/26 | 261 | 263 | 256 | 256 | 130,000 |
1984/09/25 | 232 | 258 | 232 | 258 | 113,000 |
1984/09/22 | 231 | 231 | 231 | 231 | 23,000 |
1984/09/21 | 243 | 243 | 240 | 242 | 67,000 |
1984/09/18 | 230 | 245 | 230 | 245 | 21,000 |
1984/09/13 | 245 | 245 | 245 | 245 | 2,000 |
1984/09/12 | 244 | 249 | 244 | 249 | 7,000 |
1984/09/11 | 245 | 249 | 245 | 249 | 12,000 |
1984/09/10 | 245 | 245 | 245 | 245 | 5,000 |
1984/09/07 | 245 | 250 | 245 | 250 | 24,000 |
1984/09/06 | 250 | 250 | 245 | 250 | 24,000 |
1984/09/05 | 245 | 250 | 245 | 250 | 21,000 |
1984/09/04 | 246 | 250 | 246 | 250 | 25,000 |
1984/09/03 | 248 | 250 | 240 | 250 | 28,000 |
1984/09/01 | 250 | 250 | 250 | 250 | 5,000 |
1984/08/31 | 251 | 254 | 250 | 250 | 6,000 |
1984/08/30 | 248 | 255 | 248 | 255 | 23,000 |
1984/08/29 | 246 | 253 | 245 | 253 | 66,000 |
1984/08/28 | 245 | 249 | 245 | 249 | 14,000 |
1984/08/27 | 253 | 253 | 245 | 250 | 23,000 |
1984/08/25 | 248 | 255 | 246 | 254 | 78,000 |
1984/08/24 | 245 | 249 | 245 | 249 | 6,000 |
1984/08/23 | 235 | 250 | 235 | 250 | 25,000 |
1984/08/22 | 228 | 235 | 228 | 235 | 11,000 |
1984/08/20 | 223 | 230 | 223 | 230 | 13,000 |
1984/08/18 | 223 | 230 | 223 | 223 | 9,000 |
1984/08/17 | 227 | 227 | 227 | 227 | 1,000 |
1984/08/16 | 223 | 223 | 223 | 223 | 3,000 |
1984/08/13 | 223 | 223 | 223 | 223 | 3,000 |
1984/08/10 | 223 | 223 | 223 | 223 | 7,000 |
1984/08/09 | 223 | 223 | 223 | 223 | 4,000 |
1984/08/08 | 222 | 224 | 222 | 224 | 4,000 |
1984/08/07 | 227 | 227 | 223 | 223 | 7,000 |
1984/08/06 | 222 | 222 | 222 | 222 | 6,000 |
1984/08/04 | 223 | 223 | 223 | 223 | 2,000 |
1984/08/03 | 222 | 222 | 222 | 222 | 2,000 |
1984/08/02 | 222 | 222 | 222 | 222 | 1,000 |
1984/08/01 | 225 | 225 | 220 | 220 | 15,000 |
1984/07/31 | 230 | 230 | 230 | 230 | 7,000 |
1984/07/30 | 236 | 236 | 226 | 235 | 17,000 |
1984/07/28 | 221 | 238 | 220 | 238 | 26,000 |
1984/07/27 | 225 | 225 | 225 | 225 | 13,000 |
1984/07/26 | 243 | 243 | 240 | 240 | 29,000 |
1984/07/25 | 243 | 243 | 238 | 243 | 14,000 |
1984/07/24 | 243 | 244 | 243 | 244 | 14,000 |
1984/07/23 | 252 | 255 | 244 | 251 | 96,000 |
1984/07/21 | 243 | 255 | 243 | 252 | 57,000 |
1984/07/20 | 240 | 246 | 239 | 243 | 66,000 |
1984/07/19 | 255 | 255 | 240 | 240 | 67,000 |
1984/07/18 | 260 | 270 | 251 | 251 | 352,000 |
1984/07/17 | 247 | 259 | 247 | 259 | 406,000 |
1984/07/16 | 245 | 255 | 241 | 243 | 186,000 |
1984/07/13 | 236 | 240 | 234 | 240 | 160,000 |
1984/07/12 | 225 | 238 | 225 | 230 | 106,000 |
1984/07/11 | 215 | 225 | 215 | 225 | 25,000 |
1984/07/10 | 215 | 215 | 215 | 215 | 5,000 |
1984/07/09 | 214 | 215 | 214 | 215 | 6,000 |
1984/07/07 | 214 | 214 | 214 | 214 | 12,000 |
1984/07/06 | 214 | 214 | 213 | 214 | 19,000 |
1984/07/05 | 214 | 214 | 213 | 213 | 13,000 |
1984/07/04 | 213 | 213 | 213 | 213 | 4,000 |
1984/07/03 | 213 | 213 | 213 | 213 | 5,000 |
1984/07/02 | 213 | 213 | 213 | 213 | 2,000 |
1984/06/30 | 213 | 213 | 213 | 213 | 14,000 |
1984/06/29 | 213 | 213 | 213 | 213 | 10,000 |
1984/06/27 | 212 | 213 | 212 | 212 | 31,000 |
1984/06/26 | 217 | 217 | 213 | 213 | 7,000 |
1984/06/25 | 212 | 212 | 211 | 212 | 12,000 |
1984/06/21 | 212 | 213 | 212 | 213 | 49,000 |
1984/06/20 | 215 | 215 | 212 | 212 | 13,000 |
1984/06/18 | 220 | 220 | 220 | 220 | 2,000 |
1984/06/15 | 218 | 224 | 218 | 220 | 8,000 |
1984/06/14 | 213 | 215 | 213 | 213 | 17,000 |
1984/06/12 | 212 | 212 | 212 | 212 | 2,000 |
1984/06/11 | 212 | 212 | 211 | 212 | 21,000 |
1984/06/08 | 212 | 212 | 211 | 211 | 8,000 |
1984/06/07 | 211 | 211 | 211 | 211 | 1,000 |
1984/06/06 | 211 | 211 | 211 | 211 | 5,000 |
1984/06/05 | 210 | 210 | 209 | 209 | 4,000 |
1984/06/01 | 210 | 210 | 209 | 209 | 2,000 |
1984/05/31 | 213 | 213 | 213 | 213 | 3,000 |
1984/05/30 | 209 | 219 | 208 | 219 | 29,000 |
1984/05/29 | 210 | 210 | 209 | 209 | 5,000 |
1984/05/28 | 209 | 210 | 209 | 210 | 3,000 |
1984/05/26 | 210 | 210 | 210 | 210 | 8,000 |
1984/05/25 | 218 | 218 | 215 | 215 | 15,000 |
1984/05/23 | 220 | 220 | 220 | 220 | 1,000 |
1984/05/22 | 220 | 220 | 220 | 220 | 5,000 |
1984/05/21 | 225 | 225 | 220 | 220 | 8,000 |
1984/05/19 | 225 | 225 | 225 | 225 | 1,000 |
1984/05/18 | 228 | 228 | 228 | 228 | 3,000 |
1984/05/17 | 238 | 238 | 221 | 221 | 55,000 |
1984/05/16 | 238 | 239 | 235 | 235 | 13,000 |
1984/05/15 | 225 | 240 | 225 | 240 | 44,000 |
1984/05/14 | 225 | 225 | 225 | 225 | 9,000 |
1984/05/11 | 243 | 243 | 230 | 235 | 63,000 |
1984/05/10 | 233 | 245 | 233 | 244 | 149,000 |
1984/05/09 | 226 | 230 | 225 | 229 | 24,000 |
1984/05/08 | 226 | 226 | 226 | 226 | 2,000 |
1984/05/07 | 228 | 228 | 226 | 226 | 5,000 |
1984/05/04 | 226 | 230 | 226 | 228 | 32,000 |
1984/05/02 | 225 | 225 | 225 | 225 | 1,000 |
1984/05/01 | 224 | 225 | 224 | 225 | 2,000 |
1984/04/27 | 220 | 220 | 220 | 220 | 13,000 |
1984/04/26 | 221 | 221 | 221 | 221 | 30,000 |
1984/04/24 | 224 | 224 | 220 | 220 | 10,000 |
1984/04/23 | 223 | 224 | 223 | 223 | 3,000 |
1984/04/19 | 226 | 230 | 222 | 222 | 20,000 |
1984/04/18 | 226 | 226 | 226 | 226 | 4,000 |
1984/04/17 | 226 | 226 | 226 | 226 | 4,000 |
1984/04/13 | 226 | 226 | 226 | 226 | 3,000 |
1984/04/12 | 229 | 229 | 225 | 225 | 12,000 |
1984/04/11 | 227 | 230 | 227 | 230 | 7,000 |
1984/04/10 | 230 | 230 | 226 | 227 | 10,000 |
1984/04/09 | 230 | 233 | 230 | 230 | 7,000 |
1984/04/07 | 233 | 233 | 230 | 230 | 3,000 |
1984/04/06 | 229 | 233 | 229 | 233 | 22,000 |
1984/04/05 | 227 | 227 | 222 | 222 | 11,000 |
1984/04/04 | 225 | 225 | 225 | 225 | 3,000 |
1984/04/03 | 221 | 226 | 221 | 225 | 10,000 |
1984/04/02 | 227 | 232 | 227 | 232 | 3,000 |
1984/03/31 | 225 | 226 | 225 | 225 | 19,000 |
1984/03/29 | 232 | 234 | 230 | 234 | 19,000 |
1984/03/28 | 224 | 235 | 224 | 234 | 54,000 |
1984/03/27 | 230 | 230 | 226 | 226 | 13,000 |
1984/03/26 | 230 | 230 | 230 | 230 | 2,000 |
1984/03/24 | 224 | 225 | 224 | 224 | 10,000 |
1984/03/22 | 223 | 223 | 223 | 223 | 5,000 |
1984/03/21 | 230 | 230 | 223 | 223 | 9,000 |
1984/03/19 | 233 | 233 | 231 | 231 | 4,000 |
1984/03/17 | 235 | 235 | 235 | 235 | 3,000 |
1984/03/16 | 235 | 235 | 235 | 235 | 11,000 |
1984/03/15 | 238 | 238 | 238 | 238 | 14,000 |
1984/03/14 | 223 | 223 | 223 | 223 | 3,000 |
1984/03/13 | 221 | 221 | 221 | 221 | 15,000 |
1984/03/12 | 220 | 221 | 220 | 221 | 29,000 |
1984/03/09 | 224 | 224 | 220 | 220 | 29,000 |
1984/03/08 | 226 | 226 | 226 | 226 | 4,000 |
1984/03/07 | 227 | 227 | 227 | 227 | 2,000 |
1984/03/06 | 227 | 227 | 227 | 227 | 2,000 |
1984/03/03 | 226 | 226 | 226 | 226 | 38,000 |
1984/03/02 | 228 | 228 | 226 | 226 | 16,000 |
1984/03/01 | 233 | 233 | 230 | 230 | 3,000 |
1984/02/29 | 233 | 234 | 233 | 234 | 7,000 |
1984/02/28 | 228 | 238 | 226 | 238 | 36,000 |
1984/02/27 | 226 | 226 | 226 | 226 | 6,000 |
1984/02/25 | 226 | 226 | 226 | 226 | 12,000 |
1984/02/24 | 235 | 235 | 226 | 226 | 16,000 |
1984/02/23 | 244 | 244 | 238 | 238 | 57,000 |
1984/02/22 | 234 | 242 | 232 | 242 | 105,000 |
1984/02/21 | 226 | 235 | 226 | 232 | 43,000 |
1984/02/20 | 224 | 224 | 224 | 224 | 2,000 |
1984/02/18 | 220 | 220 | 220 | 220 | 7,000 |
1984/02/17 | 222 | 222 | 220 | 220 | 6,000 |
1984/02/16 | 222 | 222 | 222 | 222 | 8,000 |
1984/02/15 | 224 | 224 | 222 | 222 | 10,000 |
1984/02/14 | 222 | 224 | 222 | 224 | 3,000 |
1984/02/13 | 218 | 225 | 218 | 225 | 16,000 |
1984/02/10 | 217 | 220 | 217 | 220 | 28,000 |
1984/02/09 | 219 | 220 | 219 | 220 | 28,000 |
1984/02/08 | 218 | 219 | 218 | 219 | 14,000 |
1984/02/07 | 219 | 219 | 219 | 219 | 5,000 |
1984/02/06 | 218 | 218 | 215 | 215 | 9,000 |
1984/02/04 | 218 | 218 | 215 | 215 | 8,000 |
1984/02/03 | 215 | 219 | 215 | 219 | 6,000 |
1984/02/02 | 219 | 219 | 215 | 215 | 6,000 |
1984/02/01 | 220 | 220 | 215 | 215 | 6,000 |
1984/01/31 | 220 | 220 | 218 | 218 | 8,000 |
1984/01/30 | 221 | 221 | 220 | 220 | 23,000 |
1984/01/27 | 220 | 221 | 220 | 221 | 19,000 |
1984/01/26 | 225 | 225 | 221 | 225 | 20,000 |
1984/01/25 | 225 | 225 | 225 | 225 | 2,000 |
1984/01/24 | 220 | 220 | 220 | 220 | 14,000 |
1984/01/23 | 230 | 230 | 230 | 230 | 10,000 |
1984/01/21 | 231 | 231 | 230 | 230 | 13,000 |
1984/01/20 | 230 | 230 | 230 | 230 | 18,000 |
1984/01/19 | 232 | 234 | 230 | 230 | 13,000 |
1984/01/18 | 232 | 235 | 232 | 235 | 2,000 |
1984/01/17 | 236 | 236 | 230 | 230 | 27,000 |
1984/01/13 | 228 | 240 | 228 | 234 | 90,000 |
1984/01/12 | 227 | 228 | 227 | 228 | 30,000 |
1984/01/11 | 225 | 226 | 220 | 226 | 80,000 |
1984/01/10 | 220 | 220 | 219 | 220 | 45,000 |
1984/01/09 | 220 | 222 | 220 | 220 | 20,000 |
1984/01/07 | 220 | 220 | 212 | 213 | 13,000 |
1984/01/06 | 213 | 220 | 213 | 220 | 6,000 |
1984/01/04 | 210 | 210 | 210 | 210 | 22,000 |