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 |
|---|---|---|---|---|---|
| 1988/12/28 | 4,000 | 4,100 | 4,000 | 4,100 | 12,000 |
| 1988/12/13 | 4,000 | 4,000 | 4,000 | 4,000 | 6,000 |
| 1988/12/07 | 3,990 | 3,990 | 3,990 | 3,990 | 4,000 |
| 1988/11/25 | 4,290 | 4,290 | 4,290 | 4,290 | 2,000 |
| 1988/10/29 | 4,350 | 4,450 | 4,350 | 4,450 | 5,000 |
| 1988/10/28 | 4,300 | 4,350 | 4,300 | 4,350 | 3,000 |
| 1988/10/27 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 |
| 1988/10/20 | 4,250 | 4,300 | 4,250 | 4,300 | 6,000 |
| 1988/10/19 | 4,000 | 4,200 | 4,000 | 4,200 | 7,000 |
| 1988/10/18 | 3,950 | 4,000 | 3,950 | 4,000 | 2,000 |
| 1988/10/17 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1988/10/14 | 3,750 | 3,850 | 3,750 | 3,850 | 10,000 |
| 1988/10/13 | 3,750 | 3,750 | 3,700 | 3,750 | 9,000 |
| 1988/10/12 | 3,830 | 3,830 | 3,830 | 3,830 | 4,000 |
| 1988/10/07 | 3,880 | 3,880 | 3,880 | 3,880 | 9,000 |
| 1988/09/30 | 4,280 | 4,280 | 4,280 | 4,280 | 5,000 |
| 1988/09/27 | 4,230 | 4,230 | 4,230 | 4,230 | 4,000 |
| 1988/09/21 | 4,330 | 4,330 | 4,330 | 4,330 | 2,000 |
| 1988/09/20 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 |
| 1988/09/19 | 4,340 | 4,340 | 4,340 | 4,340 | 10,000 |
| 1988/09/09 | 4,740 | 4,740 | 4,740 | 4,740 | 25,000 |
| 1988/09/08 | 4,790 | 4,790 | 4,790 | 4,790 | 27,000 |
| 1988/09/07 | 4,810 | 4,810 | 4,810 | 4,810 | 25,000 |
| 1988/09/06 | 4,820 | 4,820 | 4,820 | 4,820 | 23,000 |
| 1988/09/05 | 4,820 | 4,820 | 4,820 | 4,820 | 23,000 |
| 1988/09/03 | 4,820 | 4,820 | 4,820 | 4,820 | 23,000 |
| 1988/09/02 | 4,820 | 4,820 | 4,820 | 4,820 | 23,000 |
| 1988/09/01 | 4,840 | 4,840 | 4,840 | 4,840 | 22,000 |
| 1988/08/31 | 4,860 | 4,860 | 4,860 | 4,860 | 22,000 |
| 1988/08/30 | 4,860 | 4,860 | 4,860 | 4,860 | 22,000 |
| 1988/08/29 | 4,890 | 4,890 | 4,890 | 4,890 | 22,000 |
| 1988/08/27 | 4,900 | 4,900 | 4,900 | 4,900 | 22,000 |
| 1988/08/26 | 4,900 | 4,900 | 4,900 | 4,900 | 19,000 |
| 1988/08/25 | 4,930 | 4,930 | 4,910 | 4,910 | 26,000 |
| 1988/08/24 | 4,960 | 4,960 | 4,960 | 4,960 | 15,000 |
| 1988/08/23 | 4,970 | 4,970 | 4,970 | 4,970 | 19,000 |
| 1988/08/22 | 4,970 | 4,970 | 4,960 | 4,960 | 26,000 |
| 1988/08/19 | 4,980 | 4,980 | 4,980 | 4,980 | 20,000 |
| 1988/08/18 | 4,980 | 4,980 | 4,980 | 4,980 | 15,000 |
| 1988/08/17 | 4,980 | 4,980 | 4,980 | 4,980 | 23,000 |
| 1988/08/16 | 4,980 | 4,980 | 4,980 | 4,980 | 21,000 |
| 1988/08/15 | 4,970 | 4,970 | 4,970 | 4,970 | 15,000 |
| 1988/08/12 | 4,920 | 4,920 | 4,920 | 4,920 | 23,000 |
| 1988/08/11 | 4,920 | 4,920 | 4,920 | 4,920 | 20,000 |
| 1988/08/09 | 4,930 | 4,930 | 4,930 | 4,930 | 22,000 |
| 1988/08/08 | 4,880 | 4,930 | 4,880 | 4,930 | 19,000 |
| 1988/08/05 | 4,880 | 4,880 | 4,880 | 4,880 | 2,000 |
| 1988/08/04 | 4,830 | 4,830 | 4,830 | 4,830 | 44,000 |
| 1988/08/03 | 4,650 | 4,800 | 4,650 | 4,800 | 40,000 |
| 1988/08/02 | 4,550 | 4,600 | 4,550 | 4,600 | 33,000 |
| 1988/08/01 | 4,370 | 4,500 | 4,370 | 4,500 | 49,000 |
| 1988/07/30 | 4,250 | 4,350 | 4,250 | 4,350 | 31,000 |
| 1988/07/29 | 4,120 | 4,250 | 4,120 | 4,250 | 35,000 |
| 1988/07/28 | 4,000 | 4,100 | 4,000 | 4,100 | 33,000 |
| 1988/07/27 | 3,970 | 3,980 | 3,970 | 3,980 | 57,000 |
| 1988/07/26 | 3,970 | 3,970 | 3,970 | 3,970 | 52,000 |
| 1988/07/25 | 3,960 | 3,960 | 3,960 | 3,960 | 19,000 |
| 1988/07/23 | 3,970 | 3,970 | 3,970 | 3,970 | 55,000 |
| 1988/07/22 | 3,900 | 3,980 | 3,900 | 3,980 | 43,000 |
| 1988/07/21 | 3,910 | 3,910 | 3,910 | 3,910 | 30,000 |
| 1988/07/20 | 3,910 | 3,910 | 3,910 | 3,910 | 27,000 |
| 1988/07/19 | 3,930 | 3,930 | 3,910 | 3,910 | 32,000 |
| 1988/07/18 | 3,930 | 3,930 | 3,920 | 3,930 | 28,000 |
| 1988/07/15 | 3,940 | 3,940 | 3,940 | 3,940 | 26,000 |
| 1988/07/14 | 3,940 | 3,940 | 3,940 | 3,940 | 26,000 |
| 1988/07/13 | 3,940 | 3,940 | 3,940 | 3,940 | 26,000 |
| 1988/07/12 | 3,950 | 3,950 | 3,950 | 3,950 | 25,000 |
| 1988/07/11 | 3,950 | 3,950 | 3,950 | 3,950 | 25,000 |
| 1988/07/08 | 3,950 | 3,950 | 3,950 | 3,950 | 26,000 |
| 1988/07/07 | 3,960 | 3,960 | 3,960 | 3,960 | 25,000 |
| 1988/07/06 | 3,970 | 3,970 | 3,970 | 3,970 | 25,000 |
| 1988/07/05 | 3,970 | 3,970 | 3,970 | 3,970 | 45,000 |
| 1988/07/04 | 3,980 | 3,980 | 3,980 | 3,980 | 25,000 |
| 1988/07/01 | 3,980 | 3,980 | 3,980 | 3,980 | 25,000 |
| 1988/06/30 | 3,980 | 3,980 | 3,970 | 3,970 | 26,000 |
| 1988/06/29 | 3,970 | 3,970 | 3,970 | 3,970 | 11,000 |
| 1988/06/28 | 3,950 | 3,950 | 3,950 | 3,950 | 5,000 |
| 1988/06/27 | 3,940 | 3,940 | 3,920 | 3,920 | 38,000 |
| 1988/06/25 | 3,950 | 3,950 | 3,950 | 3,950 | 25,000 |
| 1988/06/24 | 3,960 | 3,960 | 3,960 | 3,960 | 28,000 |
| 1988/06/23 | 3,970 | 3,970 | 3,970 | 3,970 | 25,000 |
| 1988/06/22 | 3,970 | 3,970 | 3,970 | 3,970 | 35,000 |
| 1988/06/21 | 3,980 | 3,980 | 3,980 | 3,980 | 47,000 |
| 1988/06/20 | 3,980 | 3,980 | 3,980 | 3,980 | 5,000 |
| 1988/06/17 | 3,980 | 3,980 | 3,980 | 3,980 | 10,000 |
| 1988/06/16 | 3,980 | 3,980 | 3,980 | 3,980 | 50,000 |
| 1988/06/15 | 3,980 | 3,980 | 3,980 | 3,980 | 37,000 |
| 1988/06/14 | 3,980 | 3,980 | 3,980 | 3,980 | 5,000 |
| 1988/06/13 | 3,980 | 3,980 | 3,980 | 3,980 | 46,000 |
| 1988/06/10 | 3,970 | 3,980 | 3,970 | 3,980 | 50,000 |
| 1988/06/09 | 3,960 | 3,960 | 3,960 | 3,960 | 25,000 |
| 1988/06/08 | 3,960 | 3,960 | 3,960 | 3,960 | 45,000 |
| 1988/06/07 | 3,960 | 3,970 | 3,960 | 3,970 | 99,000 |
| 1988/06/06 | 3,960 | 3,970 | 3,960 | 3,970 | 93,000 |
| 1988/06/04 | 3,960 | 3,960 | 3,960 | 3,960 | 45,000 |
| 1988/06/03 | 3,950 | 3,960 | 3,950 | 3,960 | 133,000 |
| 1988/06/02 | 3,950 | 3,960 | 3,950 | 3,960 | 100,000 |
| 1988/06/01 | 3,960 | 3,960 | 3,960 | 3,960 | 61,000 |
| 1988/05/31 | 3,960 | 3,960 | 3,960 | 3,960 | 113,000 |
| 1988/05/30 | 3,950 | 3,960 | 3,950 | 3,960 | 136,000 |
| 1988/05/28 | 3,920 | 3,960 | 3,920 | 3,960 | 17,000 |
| 1988/05/27 | 3,910 | 3,920 | 3,910 | 3,920 | 123,000 |
| 1988/05/26 | 3,900 | 3,920 | 3,900 | 3,920 | 108,000 |
| 1988/05/25 | 3,910 | 3,920 | 3,910 | 3,920 | 47,000 |
| 1988/05/24 | 3,910 | 3,920 | 3,910 | 3,920 | 113,000 |
| 1988/05/23 | 3,910 | 3,920 | 3,910 | 3,920 | 106,000 |
| 1988/05/20 | 3,910 | 3,920 | 3,910 | 3,920 | 26,000 |
| 1988/05/19 | 3,910 | 3,920 | 3,910 | 3,920 | 93,000 |
| 1988/05/18 | 3,910 | 3,920 | 3,910 | 3,920 | 125,000 |
| 1988/05/17 | 3,910 | 3,920 | 3,910 | 3,920 | 106,000 |
| 1988/05/16 | 3,920 | 3,920 | 3,920 | 3,920 | 63,000 |
| 1988/05/13 | 3,920 | 3,920 | 3,920 | 3,920 | 152,000 |
| 1988/05/12 | 3,920 | 3,920 | 3,920 | 3,920 | 135,000 |
| 1988/05/11 | 3,920 | 3,920 | 3,920 | 3,920 | 14,000 |
| 1988/05/10 | 3,910 | 3,920 | 3,910 | 3,920 | 166,000 |
| 1988/05/09 | 3,920 | 3,920 | 3,920 | 3,920 | 161,000 |
| 1988/05/06 | 3,910 | 3,920 | 3,910 | 3,920 | 109,000 |
| 1988/05/02 | 3,920 | 3,920 | 3,920 | 3,920 | 110,000 |
| 1988/04/30 | 3,910 | 3,920 | 3,910 | 3,920 | 19,000 |
| 1988/04/28 | 3,910 | 3,920 | 3,870 | 3,920 | 144,000 |
| 1988/04/27 | 3,910 | 3,920 | 3,910 | 3,920 | 42,000 |
| 1988/04/26 | 3,890 | 3,920 | 3,890 | 3,920 | 125,000 |
| 1988/04/25 | 3,880 | 3,890 | 3,880 | 3,890 | 98,000 |
| 1988/04/23 | 3,870 | 3,890 | 3,870 | 3,890 | 43,000 |
| 1988/04/22 | 3,870 | 3,880 | 3,870 | 3,880 | 72,000 |
| 1988/04/21 | 3,880 | 3,890 | 3,870 | 3,890 | 109,000 |
| 1988/04/20 | 3,860 | 3,890 | 3,860 | 3,890 | 102,000 |
| 1988/04/19 | 3,870 | 3,880 | 3,870 | 3,880 | 99,000 |
| 1988/04/18 | 3,870 | 3,880 | 3,870 | 3,880 | 132,000 |
| 1988/04/15 | 3,880 | 3,880 | 3,870 | 3,880 | 102,000 |
| 1988/04/14 | 3,860 | 3,880 | 3,850 | 3,880 | 84,000 |
| 1988/04/13 | 3,870 | 3,880 | 3,870 | 3,880 | 116,000 |
| 1988/04/12 | 3,870 | 3,880 | 3,870 | 3,880 | 125,000 |
| 1988/04/11 | 3,870 | 3,880 | 3,870 | 3,880 | 34,000 |
| 1988/04/08 | 3,870 | 3,880 | 3,860 | 3,880 | 113,000 |
| 1988/04/07 | 3,880 | 3,880 | 3,870 | 3,870 | 119,000 |
| 1988/04/06 | 3,880 | 3,880 | 3,880 | 3,880 | 57,000 |
| 1988/04/05 | 3,880 | 3,880 | 3,880 | 3,880 | 150,000 |
| 1988/04/04 | 3,880 | 3,880 | 3,880 | 3,880 | 62,000 |
| 1988/04/01 | 3,860 | 3,890 | 3,860 | 3,880 | 134,000 |
| 1988/03/30 | 3,860 | 3,860 | 3,860 | 3,860 | 72,000 |
| 1988/03/29 | 3,860 | 3,860 | 3,860 | 3,860 | 91,000 |
| 1988/03/28 | 3,860 | 3,860 | 3,860 | 3,860 | 65,000 |
| 1988/03/26 | 3,850 | 3,850 | 3,850 | 3,850 | 20,000 |
| 1988/03/25 | 3,860 | 3,860 | 3,860 | 3,860 | 86,000 |
| 1988/03/24 | 3,850 | 3,860 | 3,850 | 3,860 | 55,000 |
| 1988/03/23 | 3,850 | 3,860 | 3,850 | 3,860 | 72,000 |
| 1988/03/22 | 3,790 | 3,860 | 3,790 | 3,860 | 66,000 |
| 1988/03/18 | 3,790 | 3,800 | 3,790 | 3,800 | 95,000 |
| 1988/03/17 | 3,800 | 3,800 | 3,800 | 3,800 | 31,000 |
| 1988/03/16 | 3,800 | 3,800 | 3,800 | 3,800 | 81,000 |
| 1988/03/15 | 3,800 | 3,800 | 3,800 | 3,800 | 26,000 |
| 1988/03/14 | 3,800 | 3,800 | 3,800 | 3,800 | 60,000 |
| 1988/03/11 | 3,800 | 3,800 | 3,800 | 3,800 | 71,000 |
| 1988/03/10 | 3,790 | 3,800 | 3,790 | 3,800 | 48,000 |
| 1988/03/09 | 3,770 | 3,800 | 3,770 | 3,800 | 15,000 |
| 1988/03/08 | 3,750 | 3,750 | 3,750 | 3,750 | 24,000 |
| 1988/03/07 | 3,750 | 3,750 | 3,740 | 3,740 | 42,000 |
| 1988/03/05 | 3,750 | 3,750 | 3,750 | 3,750 | 21,000 |
| 1988/03/04 | 3,740 | 3,750 | 3,740 | 3,750 | 124,000 |
| 1988/03/03 | 3,750 | 3,750 | 3,750 | 3,750 | 30,000 |
| 1988/03/02 | 3,740 | 3,750 | 3,740 | 3,750 | 13,000 |
| 1988/03/01 | 3,730 | 3,750 | 3,730 | 3,750 | 77,000 |
| 1988/02/29 | 3,740 | 3,750 | 3,740 | 3,750 | 102,000 |
| 1988/02/26 | 3,720 | 3,750 | 3,720 | 3,750 | 91,000 |
| 1988/02/25 | 3,740 | 3,750 | 3,740 | 3,750 | 58,000 |
| 1988/02/24 | 3,750 | 3,750 | 3,740 | 3,750 | 110,000 |
| 1988/02/23 | 3,750 | 3,750 | 3,740 | 3,750 | 96,000 |
| 1988/02/22 | 3,730 | 3,750 | 3,730 | 3,750 | 60,000 |
| 1988/02/19 | 3,750 | 3,750 | 3,740 | 3,750 | 91,000 |
| 1988/02/18 | 3,750 | 3,750 | 3,740 | 3,750 | 92,000 |
| 1988/02/17 | 3,640 | 3,750 | 3,640 | 3,750 | 117,000 |
| 1988/02/16 | 3,690 | 3,690 | 3,690 | 3,690 | 17,000 |
| 1988/02/15 | 3,690 | 3,690 | 3,650 | 3,670 | 84,000 |
| 1988/02/12 | 3,690 | 3,690 | 3,640 | 3,690 | 101,000 |
| 1988/02/10 | 3,630 | 3,650 | 3,630 | 3,650 | 80,000 |
| 1988/02/09 | 3,650 | 3,650 | 3,640 | 3,650 | 70,000 |
| 1988/02/08 | 3,640 | 3,650 | 3,640 | 3,650 | 87,000 |
| 1988/02/06 | 3,630 | 3,650 | 3,630 | 3,650 | 58,000 |
| 1988/02/05 | 3,600 | 3,640 | 3,600 | 3,630 | 93,000 |
| 1988/02/04 | 3,640 | 3,650 | 3,630 | 3,650 | 83,000 |
| 1988/02/03 | 3,600 | 3,640 | 3,600 | 3,640 | 119,000 |
| 1988/02/02 | 3,550 | 3,650 | 3,530 | 3,650 | 120,000 |
| 1988/02/01 | 3,580 | 3,580 | 3,580 | 3,580 | 88,000 |
| 1988/01/30 | 3,580 | 3,580 | 3,580 | 3,580 | 81,000 |
| 1988/01/29 | 3,580 | 3,580 | 3,580 | 3,580 | 119,000 |
| 1988/01/28 | 3,580 | 3,580 | 3,580 | 3,580 | 82,000 |
| 1988/01/27 | 3,580 | 3,580 | 3,580 | 3,580 | 125,000 |
| 1988/01/26 | 3,580 | 3,580 | 3,560 | 3,580 | 110,000 |
| 1988/01/25 | 3,580 | 3,580 | 3,580 | 3,580 | 113,000 |
| 1988/01/23 | 3,580 | 3,580 | 3,580 | 3,580 | 62,000 |
| 1988/01/22 | 3,580 | 3,580 | 3,580 | 3,580 | 124,000 |
| 1988/01/21 | 3,500 | 3,590 | 3,500 | 3,580 | 57,000 |
| 1988/01/20 | 3,500 | 3,500 | 3,500 | 3,500 | 105,000 |
| 1988/01/19 | 3,500 | 3,500 | 3,500 | 3,500 | 92,000 |
| 1988/01/18 | 3,500 | 3,500 | 3,500 | 3,500 | 120,000 |
| 1988/01/14 | 3,500 | 3,500 | 3,490 | 3,500 | 72,000 |
| 1988/01/13 | 3,500 | 3,500 | 3,500 | 3,500 | 110,000 |
| 1988/01/12 | 3,460 | 3,460 | 3,460 | 3,460 | 69,000 |
| 1988/01/11 | 3,460 | 3,460 | 3,460 | 3,460 | 120,000 |
| 1988/01/08 | 3,450 | 3,450 | 3,450 | 3,450 | 76,000 |
| 1988/01/07 | 3,430 | 3,440 | 3,430 | 3,440 | 98,000 |
| 1988/01/06 | 3,340 | 3,500 | 3,340 | 3,440 | 106,000 |
| 1988/01/05 | 3,340 | 3,340 | 3,340 | 3,340 | 89,000 |
| 1988/01/04 | 3,300 | 3,340 | 3,300 | 3,340 | 64,000 |