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 |
---|---|---|---|---|---|
1992/12/30 | 717 | 725 | 710 | 725 | 19,000 |
1992/12/29 | 712 | 729 | 700 | 720 | 64,000 |
1992/12/28 | 682 | 699 | 682 | 699 | 14,000 |
1992/12/25 | 682 | 682 | 682 | 682 | 1,000 |
1992/12/24 | 672 | 672 | 672 | 672 | 1,000 |
1992/12/22 | 689 | 689 | 671 | 671 | 4,000 |
1992/12/21 | 695 | 695 | 672 | 683 | 11,000 |
1992/12/18 | 671 | 692 | 670 | 692 | 29,000 |
1992/12/17 | 700 | 700 | 690 | 691 | 4,000 |
1992/12/16 | 720 | 720 | 720 | 720 | 1,000 |
1992/12/15 | 710 | 720 | 710 | 720 | 9,000 |
1992/12/11 | 740 | 750 | 723 | 728 | 41,000 |
1992/12/10 | 691 | 730 | 691 | 730 | 24,000 |
1992/12/09 | 689 | 690 | 689 | 690 | 5,000 |
1992/12/08 | 680 | 680 | 660 | 660 | 9,000 |
1992/12/07 | 682 | 682 | 680 | 680 | 7,000 |
1992/12/04 | 670 | 680 | 670 | 675 | 10,000 |
1992/12/03 | 679 | 679 | 679 | 679 | 2,000 |
1992/12/02 | 655 | 670 | 655 | 670 | 4,000 |
1992/12/01 | 671 | 671 | 657 | 657 | 6,000 |
1992/11/30 | 663 | 663 | 650 | 650 | 13,000 |
1992/11/27 | 650 | 673 | 650 | 673 | 6,000 |
1992/11/26 | 675 | 675 | 660 | 660 | 16,000 |
1992/11/25 | 671 | 675 | 671 | 675 | 2,000 |
1992/11/24 | 666 | 670 | 666 | 670 | 6,000 |
1992/11/20 | 670 | 670 | 660 | 660 | 2,000 |
1992/11/19 | 670 | 670 | 670 | 670 | 1,000 |
1992/11/18 | 631 | 670 | 631 | 670 | 12,000 |
1992/11/17 | 650 | 650 | 641 | 641 | 3,000 |
1992/11/16 | 651 | 659 | 650 | 650 | 16,000 |
1992/11/13 | 648 | 660 | 648 | 650 | 14,000 |
1992/11/12 | 660 | 660 | 648 | 660 | 6,000 |
1992/11/11 | 650 | 670 | 650 | 665 | 36,000 |
1992/11/10 | 651 | 660 | 646 | 660 | 4,000 |
1992/11/09 | 670 | 670 | 670 | 670 | 5,000 |
1992/11/06 | 671 | 672 | 671 | 672 | 3,000 |
1992/11/05 | 668 | 670 | 663 | 670 | 3,000 |
1992/11/04 | 666 | 670 | 666 | 668 | 4,000 |
1992/11/02 | 680 | 680 | 680 | 680 | 6,000 |
1992/10/30 | 709 | 709 | 690 | 690 | 2,000 |
1992/10/29 | 721 | 721 | 710 | 710 | 7,000 |
1992/10/28 | 744 | 744 | 721 | 740 | 22,000 |
1992/10/27 | 749 | 775 | 749 | 750 | 123,000 |
1992/10/26 | 720 | 730 | 710 | 730 | 57,000 |
1992/10/23 | 690 | 700 | 690 | 693 | 12,000 |
1992/10/22 | 671 | 671 | 670 | 670 | 2,000 |
1992/10/21 | 671 | 672 | 662 | 667 | 8,000 |
1992/10/20 | 672 | 672 | 656 | 671 | 14,000 |
1992/10/19 | 676 | 676 | 671 | 671 | 2,000 |
1992/10/16 | 691 | 691 | 681 | 681 | 7,000 |
1992/10/15 | 700 | 700 | 685 | 688 | 6,000 |
1992/10/14 | 690 | 710 | 690 | 710 | 15,000 |
1992/10/13 | 668 | 680 | 668 | 680 | 9,000 |
1992/10/12 | 661 | 662 | 661 | 662 | 6,000 |
1992/10/08 | 661 | 661 | 661 | 661 | 1,000 |
1992/10/07 | 670 | 670 | 660 | 660 | 4,000 |
1992/10/06 | 655 | 655 | 641 | 651 | 8,000 |
1992/10/05 | 656 | 666 | 656 | 660 | 3,000 |
1992/10/02 | 690 | 700 | 666 | 666 | 13,000 |
1992/10/01 | 699 | 699 | 680 | 680 | 4,000 |
1992/09/28 | 745 | 745 | 745 | 745 | 1,000 |
1992/09/25 | 721 | 726 | 721 | 725 | 10,000 |
1992/09/24 | 710 | 720 | 710 | 712 | 11,000 |
1992/09/22 | 715 | 715 | 700 | 709 | 17,000 |
1992/09/21 | 710 | 721 | 702 | 715 | 25,000 |
1992/09/17 | 770 | 770 | 770 | 770 | 12,000 |
1992/09/11 | 801 | 850 | 800 | 840 | 95,000 |
1992/09/10 | 760 | 800 | 760 | 800 | 64,000 |
1992/09/09 | 730 | 740 | 712 | 730 | 29,000 |
1992/09/08 | 747 | 750 | 705 | 715 | 23,000 |
1992/09/07 | 730 | 761 | 730 | 740 | 24,000 |
1992/09/04 | 680 | 715 | 680 | 712 | 27,000 |
1992/09/03 | 684 | 687 | 660 | 660 | 13,000 |
1992/09/02 | 686 | 686 | 686 | 686 | 1,000 |
1992/09/01 | 692 | 705 | 685 | 685 | 23,000 |
1992/08/31 | 685 | 705 | 685 | 692 | 20,000 |
1992/08/28 | 719 | 719 | 680 | 709 | 45,000 |
1992/08/27 | 700 | 720 | 700 | 710 | 33,000 |
1992/08/26 | 684 | 700 | 680 | 700 | 42,000 |
1992/08/25 | 670 | 685 | 670 | 684 | 23,000 |
1992/08/24 | 655 | 660 | 650 | 660 | 31,000 |
1992/08/21 | 634 | 635 | 630 | 635 | 7,000 |
1992/08/20 | 610 | 620 | 590 | 605 | 15,000 |
1992/08/19 | 607 | 610 | 595 | 600 | 23,000 |
1992/08/18 | 615 | 619 | 605 | 618 | 12,000 |
1992/08/17 | 585 | 609 | 585 | 605 | 26,000 |
1992/08/14 | 556 | 585 | 556 | 585 | 20,000 |
1992/08/13 | 530 | 541 | 530 | 541 | 13,000 |
1992/08/12 | 550 | 550 | 530 | 530 | 16,000 |
1992/08/11 | 580 | 580 | 570 | 570 | 7,000 |
1992/08/10 | 584 | 585 | 569 | 580 | 28,000 |
1992/08/07 | 606 | 611 | 585 | 585 | 16,000 |
1992/08/06 | 612 | 614 | 611 | 611 | 8,000 |
1992/08/05 | 636 | 636 | 635 | 635 | 5,000 |
1992/08/04 | 680 | 680 | 648 | 659 | 9,000 |
1992/08/03 | 635 | 677 | 635 | 677 | 20,000 |
1992/07/31 | 619 | 630 | 619 | 620 | 10,000 |
1992/07/30 | 610 | 610 | 610 | 610 | 1,000 |
1992/07/29 | 620 | 630 | 595 | 603 | 13,000 |
1992/07/28 | 620 | 630 | 615 | 630 | 25,000 |
1992/07/27 | 620 | 620 | 620 | 620 | 11,000 |
1992/07/23 | 581 | 600 | 571 | 600 | 14,000 |
1992/07/22 | 601 | 601 | 590 | 590 | 8,000 |
1992/07/21 | 600 | 610 | 590 | 610 | 16,000 |
1992/07/20 | 630 | 630 | 610 | 610 | 9,000 |
1992/07/17 | 637 | 637 | 632 | 632 | 7,000 |
1992/07/16 | 636 | 636 | 630 | 630 | 6,000 |
1992/07/15 | 640 | 640 | 630 | 636 | 14,000 |
1992/07/14 | 631 | 632 | 630 | 630 | 17,000 |
1992/07/13 | 631 | 631 | 631 | 631 | 6,000 |
1992/07/10 | 661 | 661 | 661 | 661 | 2,000 |
1992/07/07 | 679 | 679 | 679 | 679 | 1,000 |
1992/07/06 | 690 | 690 | 679 | 679 | 6,000 |
1992/07/03 | 685 | 685 | 685 | 685 | 10,000 |
1992/07/01 | 609 | 609 | 605 | 605 | 3,000 |
1992/06/30 | 609 | 609 | 600 | 605 | 14,000 |
1992/06/29 | 610 | 611 | 610 | 611 | 4,000 |
1992/06/26 | 620 | 620 | 609 | 609 | 15,000 |
1992/06/24 | 666 | 666 | 650 | 651 | 7,000 |
1992/06/23 | 660 | 666 | 660 | 666 | 4,000 |
1992/06/22 | 670 | 670 | 670 | 670 | 2,000 |
1992/06/19 | 703 | 703 | 703 | 703 | 5,000 |
1992/06/18 | 685 | 686 | 681 | 681 | 19,000 |
1992/06/17 | 691 | 691 | 685 | 686 | 11,000 |
1992/06/16 | 700 | 700 | 700 | 700 | 2,000 |
1992/06/15 | 725 | 725 | 692 | 695 | 10,000 |
1992/06/12 | 725 | 725 | 725 | 725 | 10,000 |
1992/06/11 | 720 | 725 | 720 | 725 | 4,000 |
1992/06/10 | 720 | 720 | 700 | 700 | 3,000 |
1992/06/09 | 682 | 689 | 682 | 689 | 5,000 |
1992/06/08 | 710 | 710 | 681 | 681 | 18,000 |
1992/06/05 | 737 | 737 | 722 | 722 | 12,000 |
1992/06/04 | 749 | 749 | 749 | 749 | 1,000 |
1992/05/29 | 770 | 770 | 767 | 767 | 3,000 |
1992/05/26 | 780 | 780 | 780 | 780 | 1,000 |
1992/05/25 | 780 | 780 | 780 | 780 | 3,000 |
1992/05/22 | 760 | 760 | 760 | 760 | 4,000 |
1992/05/20 | 810 | 810 | 800 | 800 | 13,000 |
1992/05/19 | 799 | 810 | 799 | 810 | 12,000 |
1992/05/18 | 806 | 811 | 798 | 798 | 16,000 |
1992/05/15 | 869 | 875 | 800 | 800 | 30,000 |
1992/05/14 | 830 | 860 | 829 | 860 | 23,000 |
1992/05/13 | 801 | 838 | 801 | 830 | 20,000 |
1992/05/12 | 753 | 795 | 753 | 795 | 24,000 |
1992/05/11 | 745 | 751 | 745 | 750 | 14,000 |
1992/05/08 | 711 | 740 | 711 | 740 | 19,000 |
1992/05/07 | 701 | 701 | 700 | 701 | 12,000 |
1992/05/06 | 724 | 724 | 700 | 700 | 9,000 |
1992/05/01 | 711 | 725 | 711 | 725 | 7,000 |
1992/04/30 | 666 | 681 | 666 | 681 | 5,000 |
1992/04/28 | 660 | 662 | 655 | 656 | 9,000 |
1992/04/27 | 656 | 656 | 656 | 656 | 3,000 |
1992/04/24 | 650 | 655 | 650 | 655 | 6,000 |
1992/04/23 | 630 | 650 | 630 | 650 | 14,000 |
1992/04/22 | 680 | 680 | 649 | 650 | 7,000 |
1992/04/21 | 680 | 680 | 680 | 680 | 5,000 |
1992/04/20 | 722 | 722 | 700 | 700 | 5,000 |
1992/04/17 | 740 | 740 | 729 | 729 | 12,000 |
1992/04/16 | 731 | 731 | 731 | 731 | 10,000 |
1992/04/15 | 648 | 689 | 648 | 689 | 15,000 |
1992/04/14 | 648 | 648 | 631 | 648 | 3,000 |
1992/04/13 | 647 | 653 | 647 | 648 | 11,000 |
1992/04/10 | 611 | 612 | 595 | 607 | 13,000 |
1992/04/09 | 630 | 630 | 620 | 620 | 20,000 |
1992/04/08 | 685 | 685 | 650 | 650 | 13,000 |
1992/04/07 | 686 | 690 | 685 | 685 | 7,000 |
1992/04/06 | 696 | 700 | 665 | 681 | 13,000 |
1992/04/03 | 700 | 700 | 695 | 696 | 23,000 |
1992/04/02 | 750 | 750 | 720 | 735 | 42,000 |
1992/04/01 | 795 | 795 | 770 | 770 | 43,000 |
1992/03/31 | 815 | 815 | 799 | 799 | 10,000 |
1992/03/30 | 815 | 815 | 810 | 810 | 9,000 |
1992/03/27 | 831 | 831 | 814 | 815 | 20,000 |
1992/03/26 | 840 | 840 | 830 | 830 | 35,000 |
1992/03/25 | 825 | 825 | 813 | 813 | 34,000 |
1992/03/24 | 870 | 870 | 850 | 855 | 24,000 |
1992/03/23 | 885 | 890 | 880 | 880 | 19,000 |
1992/03/19 | 851 | 854 | 851 | 854 | 10,000 |
1992/03/18 | 870 | 870 | 851 | 851 | 15,000 |
1992/03/17 | 881 | 882 | 870 | 870 | 23,000 |
1992/03/16 | 900 | 900 | 880 | 880 | 17,000 |
1992/03/13 | 939 | 939 | 900 | 910 | 20,000 |
1992/03/12 | 940 | 940 | 940 | 940 | 1,000 |
1992/03/11 | 946 | 961 | 945 | 945 | 9,000 |
1992/03/10 | 950 | 950 | 940 | 940 | 266,000 |
1992/03/09 | 900 | 910 | 890 | 899 | 260,000 |
1992/03/06 | 900 | 915 | 900 | 901 | 20,000 |
1992/03/05 | 915 | 915 | 900 | 908 | 19,000 |
1992/03/04 | 930 | 930 | 900 | 930 | 39,000 |
1992/03/03 | 950 | 950 | 940 | 940 | 9,000 |
1992/03/02 | 930 | 940 | 920 | 940 | 14,000 |
1992/02/28 | 940 | 950 | 920 | 920 | 12,000 |
1992/02/27 | 951 | 961 | 930 | 930 | 30,000 |
1992/02/26 | 971 | 975 | 961 | 961 | 11,000 |
1992/02/25 | 951 | 951 | 951 | 951 | 1,000 |
1992/02/24 | 964 | 966 | 950 | 950 | 20,000 |
1992/02/21 | 975 | 975 | 955 | 975 | 39,000 |
1992/02/20 | 981 | 981 | 975 | 975 | 8,000 |
1992/02/19 | 980 | 1,000 | 968 | 1,000 | 8,000 |
1992/02/18 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
1992/02/17 | 960 | 970 | 960 | 967 | 20,000 |
1992/02/14 | 1,010 | 1,010 | 980 | 986 | 31,000 |
1992/02/13 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 |
1992/02/12 | 1,100 | 1,100 | 1,060 | 1,080 | 29,000 |
1992/02/10 | 1,060 | 1,070 | 1,030 | 1,050 | 55,000 |
1992/02/07 | 1,170 | 1,180 | 1,070 | 1,080 | 64,000 |
1992/02/06 | 1,190 | 1,220 | 1,170 | 1,170 | 171,000 |
1992/02/05 | 1,250 | 1,300 | 1,210 | 1,210 | 344,000 |
1992/02/04 | 1,120 | 1,200 | 1,120 | 1,200 | 70,000 |
1992/02/03 | 1,110 | 1,180 | 1,110 | 1,130 | 58,000 |
1992/01/31 | 1,170 | 1,210 | 1,120 | 1,130 | 238,000 |
1992/01/29 | 951 | 1,010 | 951 | 1,010 | 43,000 |
1992/01/28 | 931 | 950 | 931 | 946 | 23,000 |
1992/01/27 | 917 | 931 | 916 | 931 | 9,000 |
1992/01/24 | 917 | 930 | 915 | 915 | 24,000 |
1992/01/23 | 910 | 920 | 910 | 911 | 15,000 |
1992/01/22 | 900 | 900 | 888 | 900 | 19,000 |
1992/01/21 | 910 | 920 | 906 | 906 | 24,000 |
1992/01/20 | 918 | 918 | 900 | 910 | 25,000 |
1992/01/17 | 912 | 916 | 912 | 915 | 22,000 |
1992/01/16 | 924 | 930 | 910 | 910 | 16,000 |
1992/01/14 | 923 | 931 | 923 | 925 | 10,000 |
1992/01/13 | 922 | 927 | 922 | 923 | 4,000 |
1992/01/10 | 946 | 946 | 931 | 931 | 10,000 |
1992/01/09 | 974 | 974 | 944 | 944 | 7,000 |
1992/01/08 | 995 | 995 | 990 | 990 | 3,000 |
1992/01/07 | 990 | 1,000 | 990 | 995 | 23,000 |
1992/01/06 | 980 | 980 | 980 | 980 | 8,000 |