日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 2,490 2,490 2,490 2,490 58,000
1986/12/26 2,510 2,510 2,510 2,510 17,000
1986/12/25 2,500 2,510 2,500 2,500 14,000
1986/12/24 2,510 2,520 2,510 2,510 19,000
1986/12/23 2,500 2,520 2,500 2,520 22,000
1986/12/22 2,490 2,490 2,490 2,490 15,000
1986/12/19 2,490 2,490 2,490 2,490 13,000
1986/12/18 2,490 2,490 2,490 2,490 18,000
1986/12/17 2,490 2,500 2,490 2,490 18,000
1986/12/16 2,490 2,490 2,490 2,490 48,000
1986/12/15 2,500 2,500 2,490 2,490 17,000
1986/12/12 2,520 2,520 2,510 2,520 12,000
1986/12/11 2,550 2,550 2,530 2,530 16,000
1986/12/10 2,490 2,550 2,480 2,550 22,000
1986/12/08 2,470 2,500 2,470 2,500 4,000
1986/12/06 2,350 2,430 2,350 2,430 10,000
1986/12/05 2,280 2,350 2,280 2,350 24,000
1986/12/04 2,270 2,280 2,270 2,280 10,000
1986/12/03 2,280 2,280 2,280 2,280 2,000
1986/12/02 2,280 2,280 2,270 2,280 30,000
1986/12/01 2,290 2,320 2,290 2,290 16,000
1986/11/27 2,490 2,490 2,490 2,490 13,000
1986/11/26 2,510 2,520 2,490 2,500 16,000
1986/11/22 2,550 2,550 2,550 2,550 3,000
1986/11/21 2,550 2,550 2,550 2,550 15,000
1986/11/20 2,550 2,550 2,550 2,550 7,000
1986/11/19 2,530 2,560 2,530 2,560 13,000
1986/11/18 2,570 2,570 2,570 2,570 7,000
1986/11/17 2,590 2,590 2,580 2,580 12,000
1986/11/14 2,590 2,590 2,590 2,590 7,000
1986/11/13 2,590 2,590 2,590 2,590 11,000
1986/11/12 2,630 2,630 2,630 2,630 5,000
1986/11/11 2,650 2,660 2,610 2,640 14,000
1986/11/10 2,600 2,610 2,600 2,610 6,000
1986/11/07 2,600 2,620 2,580 2,620 6,000
1986/11/06 2,530 2,560 2,530 2,560 8,000
1986/11/05 2,480 2,530 2,470 2,530 12,000
1986/10/31 2,500 2,600 2,500 2,600 8,000
1986/10/30 2,390 2,520 2,390 2,520 27,000
1986/10/24 2,670 2,670 2,650 2,660 12,000
1986/10/23 2,640 2,670 2,640 2,670 12,000
1986/10/22 2,650 2,680 2,650 2,680 7,000
1986/10/20 2,700 2,700 2,680 2,690 6,000
1986/10/17 2,650 2,700 2,650 2,700 12,000
1986/10/16 2,590 2,650 2,590 2,650 14,000
1986/10/15 2,590 2,600 2,590 2,600 2,000
1986/10/14 2,590 2,600 2,590 2,600 3,000
1986/10/13 2,590 2,600 2,590 2,600 3,000
1986/10/08 2,580 2,600 2,580 2,600 2,000
1986/10/07 2,550 2,550 2,550 2,550 2,000
1986/10/06 2,530 2,550 2,510 2,510 3,000
1986/10/04 2,470 2,530 2,470 2,530 6,000
1986/10/03 2,500 2,510 2,450 2,460 23,000
1986/09/29 2,550 2,550 2,550 2,550 9,000
1986/09/26 2,550 2,570 2,550 2,570 4,000
1986/09/25 2,590 2,590 2,580 2,590 10,000
1986/09/24 2,580 2,590 2,580 2,590 4,000
1986/09/22 2,580 2,590 2,580 2,590 4,000
1986/09/19 2,570 2,600 2,570 2,600 6,000
1986/09/18 2,580 2,590 2,580 2,590 8,000
1986/09/17 2,590 2,600 2,590 2,600 6,000
1986/09/16 2,590 2,600 2,590 2,600 2,000
1986/09/12 2,600 2,630 2,600 2,630 3,000
1986/09/11 2,600 2,630 2,600 2,630 4,000
1986/09/10 2,600 2,600 2,600 2,600 3,000
1986/09/08 2,630 2,640 2,630 2,640 27,000
1986/09/06 2,640 2,640 2,640 2,640 2,000
1986/09/04 2,640 2,640 2,630 2,640 17,000
1986/09/03 2,640 2,640 2,640 2,640 17,000
1986/09/02 2,640 2,640 2,640 2,640 11,000
1986/09/01 2,640 2,650 2,640 2,650 56,000
1986/08/29 2,640 2,650 2,610 2,650 49,000
1986/08/28 2,640 2,650 2,640 2,640 21,000
1986/08/27 2,650 2,650 2,650 2,650 45,000
1986/08/26 2,650 2,650 2,650 2,650 40,000
1986/08/25 2,650 2,650 2,650 2,650 28,000
1986/08/23 2,650 2,650 2,650 2,650 22,000
1986/08/22 2,630 2,650 2,630 2,650 43,000
1986/08/21 2,630 2,630 2,630 2,630 33,000
1986/08/20 2,600 2,630 2,600 2,630 25,000
1986/08/19 2,590 2,600 2,590 2,600 35,000
1986/08/18 2,580 2,600 2,580 2,590 26,000
1986/08/15 2,490 2,580 2,490 2,580 35,000
1986/08/14 2,490 2,500 2,490 2,500 23,000
1986/08/13 2,350 2,450 2,350 2,450 34,000
1986/08/12 2,370 2,370 2,370 2,370 1,000
1986/08/11 2,330 2,380 2,310 2,380 59,000
1986/08/08 2,340 2,350 2,320 2,330 36,000
1986/08/07 2,390 2,390 2,390 2,390 45,000
1986/08/06 2,430 2,430 2,430 2,430 3,000
1986/08/05 2,440 2,440 2,430 2,440 28,000
1986/08/04 2,450 2,470 2,440 2,470 83,000
1986/08/01 2,490 2,500 2,490 2,500 25,000
1986/07/31 2,490 2,500 2,490 2,500 56,000
1986/07/30 2,500 2,500 2,490 2,500 57,000
1986/07/29 2,500 2,500 2,500 2,500 24,000
1986/07/28 2,500 2,500 2,500 2,500 38,000
1986/07/26 2,500 2,500 2,500 2,500 9,000
1986/07/25 2,500 2,500 2,500 2,500 48,000
1986/07/24 2,500 2,500 2,500 2,500 44,000
1986/07/23 2,500 2,500 2,490 2,490 12,000
1986/07/22 2,490 2,490 2,480 2,490 39,000
1986/07/21 2,450 2,460 2,440 2,460 42,000
1986/07/19 2,450 2,450 2,450 2,450 6,000
1986/07/18 2,450 2,450 2,450 2,450 54,000
1986/07/17 2,450 2,450 2,450 2,450 32,000
1986/07/16 2,440 2,450 2,440 2,450 21,000
1986/07/15 2,410 2,450 2,410 2,440 70,000
1986/07/14 2,400 2,410 2,400 2,410 21,000
1986/07/11 2,400 2,410 2,360 2,400 36,000
1986/07/10 2,360 2,380 2,350 2,380 48,000
1986/07/09 2,350 2,360 2,350 2,360 28,000
1986/07/08 2,330 2,350 2,330 2,350 38,000
1986/07/07 2,320 2,330 2,320 2,330 61,000
1986/07/05 2,320 2,320 2,310 2,320 6,000
1986/07/04 2,300 2,320 2,290 2,320 62,000
1986/07/03 2,300 2,310 2,300 2,310 40,000
1986/07/02 2,290 2,300 2,290 2,300 31,000
1986/07/01 2,290 2,290 2,290 2,290 47,000
1986/06/30 2,280 2,290 2,280 2,290 72,000
1986/06/28 2,300 2,300 2,270 2,280 19,000
1986/06/27 2,240 2,260 2,240 2,260 40,000
1986/06/26 2,210 2,240 2,210 2,240 45,000
1986/06/25 2,200 2,250 2,200 2,230 42,000
1986/06/24 2,200 2,210 2,200 2,210 68,000
1986/06/23 2,200 2,210 2,200 2,210 34,000
1986/06/21 2,190 2,200 2,190 2,200 27,000
1986/06/20 2,180 2,200 2,170 2,200 62,000
1986/06/19 2,150 2,180 2,150 2,180 36,000
1986/06/18 2,140 2,150 2,140 2,150 39,000
1986/06/17 2,140 2,150 2,130 2,150 50,000
1986/06/16 2,140 2,150 2,130 2,150 54,000
1986/06/13 2,120 2,140 2,120 2,140 53,000
1986/06/12 2,100 2,130 2,100 2,130 40,000
1986/06/11 2,090 2,100 2,090 2,100 30,000
1986/06/10 2,060 2,100 2,050 2,100 60,000
1986/06/09 2,040 2,060 2,040 2,060 70,000
1986/06/07 2,000 2,050 2,000 2,050 29,000
1986/06/06 1,990 2,000 1,960 2,000 37,000
1986/06/05 1,980 2,000 1,980 2,000 43,000
1986/06/04 1,970 2,000 1,970 1,990 28,000
1986/06/03 1,950 1,980 1,950 1,970 61,000
1986/06/02 1,850 1,950 1,850 1,950 67,000
1986/05/31 1,860 1,880 1,860 1,880 26,000
1986/05/30 1,870 1,880 1,860 1,860 71,000
1986/05/29 1,850 1,870 1,830 1,870 44,000
1986/05/28 1,870 1,870 1,870 1,870 15,000
1986/05/27 1,890 1,890 1,880 1,880 63,000
1986/05/26 1,870 1,890 1,870 1,890 27,000
1986/05/24 1,890 1,900 1,890 1,900 33,000
1986/05/23 1,900 1,900 1,890 1,900 47,000
1986/05/22 1,900 1,900 1,900 1,900 28,000
1986/05/21 1,920 1,920 1,920 1,920 10,000
1986/05/20 1,960 1,960 1,920 1,920 46,000
1986/05/19 1,960 1,970 1,940 1,960 50,000
1986/05/17 1,960 1,960 1,960 1,960 17,000
1986/05/16 1,960 1,970 1,960 1,970 39,000
1986/05/15 1,970 1,970 1,960 1,960 39,000
1986/05/14 1,970 1,970 1,960 1,970 21,000
1986/05/13 1,960 1,970 1,960 1,970 43,000
1986/05/12 1,960 1,960 1,930 1,960 35,000
1986/05/09 1,970 1,970 1,970 1,970 17,000
1986/05/08 1,980 1,980 1,970 1,970 29,000
1986/05/07 1,970 1,980 1,970 1,980 24,000
1986/05/06 1,940 1,980 1,940 1,980 44,000
1986/05/02 1,950 1,950 1,940 1,940 28,000
1986/05/01 1,940 1,950 1,940 1,950 6,000
1986/04/30 1,950 1,950 1,940 1,950 32,000
1986/04/28 1,920 1,960 1,920 1,960 59,000
1986/04/25 1,900 1,950 1,900 1,950 15,000
1986/04/24 1,880 1,910 1,880 1,910 34,000
1986/04/23 1,840 1,880 1,840 1,880 37,000
1986/04/22 1,840 1,850 1,830 1,850 41,000
1986/04/21 1,830 1,850 1,830 1,850 27,000
1986/04/19 1,810 1,840 1,810 1,840 16,000
1986/04/18 1,810 1,830 1,810 1,830 6,000
1986/04/17 1,830 1,840 1,830 1,840 50,000
1986/04/16 1,830 1,840 1,830 1,840 20,000
1986/04/15 1,800 1,830 1,800 1,830 22,000
1986/04/14 1,830 1,830 1,810 1,810 26,000
1986/04/11 1,830 1,830 1,830 1,830 52,000
1986/04/10 1,810 1,830 1,810 1,830 27,000
1986/04/09 1,820 1,840 1,820 1,840 9,000
1986/04/08 1,840 1,850 1,840 1,850 32,000
1986/04/07 1,840 1,850 1,840 1,850 24,000
1986/04/04 1,840 1,850 1,840 1,850 22,000
1986/04/03 1,850 1,850 1,850 1,850 27,000
1986/04/02 1,870 1,870 1,870 1,870 29,000
1986/03/31 1,870 1,880 1,860 1,880 31,000
1986/03/28 1,840 1,900 1,840 1,900 47,000
1986/03/27 1,850 1,870 1,850 1,870 14,000
1986/03/26 1,820 1,850 1,790 1,850 36,000
1986/03/24 1,850 1,880 1,850 1,880 47,000
1986/03/20 1,790 1,880 1,790 1,880 46,000
1986/03/19 1,800 1,800 1,790 1,800 22,000
1986/03/18 1,740 1,800 1,740 1,800 37,000
1986/03/17 1,750 1,770 1,750 1,770 23,000
1986/03/15 1,640 1,770 1,640 1,770 68,000
1986/03/13 1,650 1,670 1,650 1,670 20,000
1986/03/12 1,670 1,680 1,670 1,680 27,000
1986/03/11 1,660 1,680 1,660 1,680 8,000
1986/03/10 1,690 1,700 1,660 1,690 18,000
1986/03/07 1,660 1,700 1,650 1,700 37,000
1986/03/06 1,700 1,730 1,700 1,730 20,000
1986/03/05 1,680 1,700 1,680 1,700 14,000
1986/03/04 1,740 1,740 1,740 1,740 20,000
1986/02/28 1,700 1,780 1,700 1,780 21,000
1986/02/27 1,700 1,730 1,700 1,730 14,000
1986/02/26 1,750 1,750 1,720 1,720 5,000
1986/02/25 1,750 1,780 1,750 1,780 3,000
1986/02/24 1,780 1,780 1,780 1,780 10,000
1986/02/21 1,790 1,800 1,730 1,790 11,000
1986/02/20 1,700 1,800 1,700 1,800 46,000
1986/02/19 1,710 1,730 1,710 1,730 4,000
1986/02/18 1,730 1,730 1,730 1,730 2,000
1986/02/17 1,740 1,740 1,730 1,740 10,000
1986/02/15 1,700 1,750 1,700 1,750 7,000
1986/02/14 1,700 1,700 1,700 1,700 5,000
1986/02/13 1,700 1,750 1,700 1,750 26,000
1986/02/12 1,700 1,700 1,700 1,700 5,000
1986/02/10 1,700 1,700 1,700 1,700 2,000
1986/02/07 1,700 1,710 1,670 1,710 20,000
1986/02/06 1,640 1,700 1,640 1,700 22,000
1986/02/05 1,660 1,660 1,650 1,650 10,000
1986/02/04 1,630 1,650 1,630 1,640 20,000
1986/02/03 1,660 1,660 1,660 1,660 1,000
1986/02/01 1,650 1,670 1,650 1,670 2,000
1986/01/31 1,640 1,670 1,640 1,650 6,000
1986/01/30 1,650 1,650 1,630 1,640 16,000
1986/01/29 1,650 1,650 1,600 1,650 7,000
1986/01/28 1,640 1,650 1,640 1,650 6,000
1986/01/27 1,580 1,640 1,580 1,640 41,000
1986/01/25 1,580 1,590 1,580 1,590 2,000
1986/01/24 1,590 1,590 1,590 1,590 4,000
1986/01/23 1,590 1,600 1,590 1,600 15,000
1986/01/22 1,570 1,600 1,570 1,600 15,000
1986/01/21 1,560 1,570 1,560 1,570 9,000
1986/01/20 1,560 1,580 1,560 1,570 18,000
1986/01/18 1,550 1,560 1,540 1,560 8,000
1986/01/17 1,530 1,570 1,530 1,570 12,000
1986/01/16 1,520 1,550 1,520 1,550 12,000
1986/01/14 1,450 1,530 1,450 1,520 73,000
1986/01/13 1,450 1,460 1,440 1,460 9,000
1986/01/10 1,460 1,470 1,440 1,460 24,000
1986/01/09 1,450 1,470 1,450 1,470 2,000
1986/01/08 1,460 1,470 1,460 1,470 3,000
1986/01/07 1,460 1,470 1,460 1,470 3,000
1986/01/06 1,470 1,470 1,470 1,470 1,000
1986/01/04 1,470 1,480 1,460 1,460 5,000

このページの先頭へ