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 |
---|---|---|---|---|---|
1997/12/30 | 310 | 311 | 310 | 310 | 7,000 |
1997/12/29 | 324 | 324 | 312 | 312 | 7,000 |
1997/12/26 | 340 | 340 | 325 | 325 | 18,000 |
1997/12/25 | 320 | 320 | 320 | 320 | 5,000 |
1997/12/24 | 317 | 319 | 314 | 316 | 54,000 |
1997/12/22 | 318 | 320 | 315 | 316 | 64,000 |
1997/12/19 | 314 | 322 | 310 | 322 | 21,000 |
1997/12/18 | 325 | 325 | 313 | 313 | 66,000 |
1997/12/17 | 306 | 325 | 305 | 325 | 20,000 |
1997/12/16 | 310 | 310 | 300 | 300 | 15,000 |
1997/12/15 | 310 | 310 | 295 | 310 | 21,000 |
1997/12/12 | 310 | 310 | 300 | 310 | 61,000 |
1997/12/11 | 321 | 321 | 317 | 317 | 18,000 |
1997/12/10 | 331 | 339 | 322 | 322 | 10,000 |
1997/12/09 | 322 | 325 | 315 | 325 | 22,000 |
1997/12/08 | 341 | 341 | 320 | 320 | 32,000 |
1997/12/05 | 348 | 348 | 344 | 344 | 13,000 |
1997/12/04 | 356 | 359 | 350 | 350 | 57,000 |
1997/12/03 | 351 | 360 | 351 | 356 | 4,000 |
1997/12/02 | 347 | 350 | 347 | 350 | 17,000 |
1997/12/01 | 345 | 345 | 342 | 345 | 55,000 |
1997/11/28 | 350 | 350 | 340 | 345 | 24,000 |
1997/11/27 | 350 | 353 | 350 | 353 | 13,000 |
1997/11/26 | 353 | 353 | 350 | 350 | 14,000 |
1997/11/25 | 381 | 381 | 369 | 370 | 10,000 |
1997/11/21 | 377 | 381 | 377 | 381 | 19,000 |
1997/11/20 | 395 | 395 | 371 | 371 | 13,000 |
1997/11/19 | 400 | 400 | 395 | 395 | 17,000 |
1997/11/18 | 405 | 405 | 400 | 400 | 7,000 |
1997/11/17 | 375 | 400 | 375 | 400 | 3,000 |
1997/11/14 | 390 | 390 | 370 | 370 | 12,000 |
1997/11/13 | 385 | 395 | 384 | 395 | 33,000 |
1997/11/12 | 374 | 374 | 367 | 370 | 5,000 |
1997/11/11 | 362 | 371 | 362 | 370 | 9,000 |
1997/11/10 | 350 | 354 | 349 | 350 | 68,000 |
1997/11/07 | 390 | 390 | 360 | 360 | 35,000 |
1997/11/06 | 391 | 391 | 391 | 391 | 2,000 |
1997/11/05 | 390 | 391 | 390 | 390 | 116,000 |
1997/11/04 | 412 | 412 | 390 | 390 | 164,000 |
1997/10/31 | 396 | 410 | 396 | 407 | 36,000 |
1997/10/30 | 400 | 400 | 400 | 400 | 24,000 |
1997/10/29 | 400 | 400 | 400 | 400 | 10,000 |
1997/10/28 | 368 | 368 | 365 | 365 | 2,000 |
1997/10/27 | 390 | 390 | 380 | 380 | 9,000 |
1997/10/24 | 391 | 391 | 380 | 390 | 17,000 |
1997/10/23 | 399 | 399 | 386 | 386 | 78,000 |
1997/10/22 | 399 | 399 | 389 | 389 | 10,000 |
1997/10/21 | 375 | 385 | 375 | 385 | 27,000 |
1997/10/20 | 380 | 380 | 380 | 380 | 4,000 |
1997/10/17 | 380 | 380 | 375 | 380 | 7,000 |
1997/10/16 | 360 | 380 | 360 | 375 | 13,000 |
1997/10/15 | 375 | 375 | 370 | 370 | 17,000 |
1997/10/14 | 375 | 375 | 367 | 370 | 20,000 |
1997/10/13 | 370 | 375 | 370 | 375 | 12,000 |
1997/10/09 | 357 | 357 | 355 | 357 | 20,000 |
1997/10/08 | 375 | 375 | 355 | 355 | 26,000 |
1997/10/07 | 385 | 385 | 380 | 380 | 10,000 |
1997/10/06 | 385 | 390 | 380 | 380 | 18,000 |
1997/10/03 | 380 | 390 | 380 | 390 | 24,000 |
1997/10/02 | 395 | 396 | 390 | 390 | 27,000 |
1997/10/01 | 400 | 400 | 395 | 399 | 17,000 |
1997/09/30 | 390 | 400 | 390 | 395 | 57,000 |
1997/09/29 | 435 | 435 | 400 | 400 | 25,000 |
1997/09/26 | 465 | 465 | 430 | 430 | 16,000 |
1997/09/25 | 466 | 466 | 460 | 460 | 10,000 |
1997/09/24 | 478 | 478 | 473 | 473 | 7,000 |
1997/09/22 | 474 | 474 | 470 | 470 | 27,000 |
1997/09/19 | 484 | 484 | 475 | 475 | 4,000 |
1997/09/18 | 490 | 490 | 485 | 485 | 11,000 |
1997/09/17 | 490 | 490 | 485 | 486 | 22,000 |
1997/09/16 | 490 | 495 | 490 | 491 | 10,000 |
1997/09/12 | 496 | 507 | 496 | 505 | 58,000 |
1997/09/11 | 505 | 505 | 495 | 496 | 8,000 |
1997/09/10 | 496 | 504 | 496 | 504 | 8,000 |
1997/09/08 | 495 | 495 | 495 | 495 | 1,000 |
1997/09/05 | 504 | 505 | 504 | 504 | 15,000 |
1997/09/04 | 503 | 503 | 500 | 500 | 34,000 |
1997/09/03 | 500 | 510 | 500 | 503 | 7,000 |
1997/09/02 | 519 | 520 | 501 | 501 | 5,000 |
1997/09/01 | 500 | 500 | 500 | 500 | 15,000 |
1997/08/29 | 500 | 500 | 500 | 500 | 4,000 |
1997/08/28 | 500 | 500 | 500 | 500 | 15,000 |
1997/08/27 | 520 | 520 | 505 | 505 | 3,000 |
1997/08/26 | 539 | 539 | 529 | 529 | 8,000 |
1997/08/25 | 527 | 527 | 523 | 526 | 31,000 |
1997/08/22 | 509 | 526 | 509 | 526 | 14,000 |
1997/08/21 | 501 | 510 | 501 | 507 | 130,000 |
1997/08/20 | 509 | 509 | 496 | 500 | 95,000 |
1997/08/19 | 500 | 500 | 491 | 494 | 64,000 |
1997/08/18 | 510 | 510 | 492 | 495 | 77,000 |
1997/08/15 | 518 | 518 | 510 | 517 | 7,000 |
1997/08/14 | 500 | 510 | 500 | 508 | 5,000 |
1997/08/13 | 490 | 510 | 490 | 510 | 10,000 |
1997/08/12 | 488 | 488 | 482 | 482 | 16,000 |
1997/08/11 | 475 | 481 | 475 | 481 | 32,000 |
1997/08/08 | 480 | 480 | 480 | 480 | 10,000 |
1997/08/07 | 490 | 490 | 480 | 482 | 31,000 |
1997/08/06 | 524 | 524 | 490 | 490 | 21,000 |
1997/08/05 | 514 | 514 | 514 | 514 | 59,000 |
1997/08/04 | 537 | 537 | 514 | 514 | 15,000 |
1997/08/01 | 540 | 555 | 539 | 540 | 43,000 |
1997/07/31 | 519 | 539 | 514 | 530 | 15,000 |
1997/07/30 | 521 | 521 | 515 | 520 | 14,000 |
1997/07/29 | 520 | 529 | 520 | 520 | 6,000 |
1997/07/28 | 529 | 529 | 520 | 520 | 4,000 |
1997/07/25 | 541 | 541 | 529 | 529 | 9,000 |
1997/07/24 | 516 | 520 | 515 | 519 | 13,000 |
1997/07/23 | 521 | 521 | 515 | 515 | 14,000 |
1997/07/22 | 529 | 529 | 515 | 515 | 17,000 |
1997/07/18 | 520 | 530 | 520 | 520 | 7,000 |
1997/07/17 | 541 | 541 | 520 | 530 | 19,000 |
1997/07/16 | 534 | 543 | 531 | 541 | 34,000 |
1997/07/15 | 536 | 545 | 536 | 545 | 20,000 |
1997/07/14 | 544 | 545 | 534 | 545 | 30,000 |
1997/07/11 | 535 | 545 | 535 | 545 | 9,000 |
1997/07/10 | 534 | 548 | 534 | 535 | 6,000 |
1997/07/09 | 535 | 537 | 535 | 535 | 26,000 |
1997/07/08 | 541 | 541 | 537 | 537 | 30,000 |
1997/07/07 | 549 | 549 | 540 | 541 | 5,000 |
1997/07/04 | 550 | 558 | 550 | 550 | 5,000 |
1997/07/03 | 550 | 555 | 550 | 550 | 12,000 |
1997/07/02 | 549 | 556 | 549 | 550 | 11,000 |
1997/07/01 | 550 | 550 | 549 | 549 | 20,000 |
1997/06/30 | 551 | 555 | 551 | 551 | 26,000 |
1997/06/27 | 549 | 549 | 545 | 548 | 12,000 |
1997/06/26 | 547 | 552 | 543 | 550 | 28,000 |
1997/06/25 | 543 | 548 | 543 | 543 | 21,000 |
1997/06/24 | 550 | 550 | 543 | 543 | 48,000 |
1997/06/23 | 559 | 559 | 553 | 553 | 42,000 |
1997/06/20 | 554 | 559 | 554 | 559 | 28,000 |
1997/06/19 | 552 | 554 | 552 | 554 | 22,000 |
1997/06/18 | 558 | 558 | 552 | 552 | 30,000 |
1997/06/17 | 551 | 562 | 551 | 558 | 64,000 |
1997/06/16 | 561 | 561 | 552 | 552 | 21,000 |
1997/06/13 | 567 | 567 | 552 | 552 | 59,000 |
1997/06/12 | 555 | 567 | 555 | 563 | 68,000 |
1997/06/11 | 559 | 559 | 550 | 550 | 16,000 |
1997/06/10 | 552 | 553 | 551 | 551 | 5,000 |
1997/06/09 | 561 | 561 | 550 | 550 | 34,000 |
1997/06/06 | 561 | 561 | 551 | 560 | 24,000 |
1997/06/05 | 551 | 561 | 550 | 561 | 23,000 |
1997/06/04 | 567 | 567 | 550 | 551 | 45,000 |
1997/06/03 | 567 | 567 | 551 | 561 | 13,000 |
1997/06/02 | 569 | 569 | 569 | 569 | 5,000 |
1997/05/30 | 570 | 580 | 550 | 570 | 77,000 |
1997/05/29 | 548 | 565 | 548 | 565 | 56,000 |
1997/05/28 | 545 | 548 | 542 | 548 | 11,000 |
1997/05/27 | 550 | 550 | 541 | 548 | 26,000 |
1997/05/26 | 557 | 557 | 550 | 551 | 31,000 |
1997/05/23 | 557 | 560 | 555 | 558 | 14,000 |
1997/05/22 | 558 | 560 | 557 | 560 | 15,000 |
1997/05/21 | 580 | 580 | 553 | 570 | 19,000 |
1997/05/20 | 589 | 589 | 571 | 586 | 56,000 |
1997/05/19 | 570 | 593 | 570 | 579 | 200,000 |
1997/05/16 | 544 | 575 | 543 | 567 | 185,000 |
1997/05/15 | 542 | 542 | 535 | 542 | 48,000 |
1997/05/14 | 537 | 538 | 533 | 537 | 18,000 |
1997/05/13 | 536 | 537 | 532 | 532 | 53,000 |
1997/05/12 | 536 | 538 | 532 | 532 | 38,000 |
1997/05/09 | 540 | 540 | 535 | 536 | 22,000 |
1997/05/08 | 551 | 551 | 535 | 535 | 122,000 |
1997/05/07 | 545 | 551 | 545 | 551 | 61,000 |
1997/05/06 | 535 | 540 | 530 | 540 | 46,000 |
1997/05/02 | 520 | 520 | 510 | 515 | 28,000 |
1997/05/01 | 520 | 520 | 518 | 520 | 15,000 |
1997/04/30 | 511 | 530 | 510 | 530 | 11,000 |
1997/04/28 | 520 | 520 | 510 | 510 | 21,000 |
1997/04/25 | 535 | 535 | 515 | 515 | 23,000 |
1997/04/24 | 540 | 540 | 531 | 535 | 36,000 |
1997/04/23 | 533 | 538 | 525 | 535 | 61,000 |
1997/04/22 | 531 | 531 | 525 | 525 | 31,000 |
1997/04/21 | 533 | 539 | 521 | 521 | 23,000 |
1997/04/18 | 510 | 520 | 510 | 518 | 28,000 |
1997/04/17 | 480 | 500 | 480 | 500 | 13,000 |
1997/04/16 | 451 | 480 | 451 | 480 | 10,000 |
1997/04/15 | 445 | 450 | 445 | 450 | 40,000 |
1997/04/14 | 450 | 450 | 450 | 450 | 9,000 |
1997/04/11 | 434 | 434 | 430 | 430 | 31,000 |
1997/04/10 | 455 | 455 | 430 | 430 | 45,000 |
1997/04/09 | 464 | 464 | 460 | 460 | 15,000 |
1997/04/08 | 469 | 470 | 452 | 460 | 18,000 |
1997/04/07 | 498 | 498 | 469 | 469 | 20,000 |
1997/04/04 | 490 | 499 | 490 | 498 | 249,000 |
1997/04/03 | 500 | 505 | 490 | 493 | 23,000 |
1997/04/02 | 516 | 516 | 510 | 510 | 3,000 |
1997/04/01 | 538 | 538 | 507 | 517 | 114,000 |
1997/03/31 | 552 | 552 | 540 | 540 | 7,000 |
1997/03/28 | 540 | 552 | 540 | 552 | 13,000 |
1997/03/27 | 540 | 557 | 540 | 540 | 24,000 |
1997/03/26 | 579 | 579 | 549 | 549 | 21,000 |
1997/03/25 | 555 | 560 | 555 | 560 | 10,000 |
1997/03/24 | 556 | 556 | 556 | 556 | 11,000 |
1997/03/21 | 557 | 557 | 555 | 555 | 8,000 |
1997/03/19 | 557 | 557 | 557 | 557 | 3,000 |
1997/03/18 | 550 | 560 | 545 | 560 | 12,000 |
1997/03/17 | 559 | 560 | 545 | 545 | 5,000 |
1997/03/14 | 555 | 555 | 540 | 540 | 4,000 |
1997/03/13 | 555 | 555 | 555 | 555 | 2,000 |
1997/03/12 | 551 | 560 | 551 | 560 | 15,000 |
1997/03/11 | 588 | 589 | 569 | 569 | 6,000 |
1997/03/10 | 565 | 565 | 565 | 565 | 8,000 |
1997/03/07 | 565 | 566 | 565 | 566 | 4,000 |
1997/03/06 | 570 | 570 | 570 | 570 | 2,000 |
1997/03/05 | 570 | 570 | 570 | 570 | 11,000 |
1997/03/04 | 568 | 570 | 568 | 570 | 2,000 |
1997/03/03 | 587 | 587 | 565 | 565 | 6,000 |
1997/02/28 | 584 | 587 | 580 | 587 | 5,000 |
1997/02/27 | 587 | 587 | 585 | 585 | 5,000 |
1997/02/26 | 587 | 590 | 585 | 585 | 10,000 |
1997/02/25 | 599 | 599 | 585 | 585 | 16,000 |
1997/02/24 | 600 | 606 | 600 | 600 | 14,000 |
1997/02/21 | 602 | 602 | 599 | 600 | 24,000 |
1997/02/20 | 600 | 600 | 600 | 600 | 10,000 |
1997/02/19 | 585 | 589 | 585 | 585 | 12,000 |
1997/02/18 | 585 | 600 | 585 | 585 | 5,000 |
1997/02/17 | 575 | 575 | 575 | 575 | 14,000 |
1997/02/14 | 570 | 571 | 570 | 571 | 15,000 |
1997/02/13 | 561 | 571 | 561 | 569 | 7,000 |
1997/02/12 | 575 | 575 | 565 | 565 | 11,000 |
1997/02/10 | 575 | 575 | 575 | 575 | 4,000 |
1997/02/07 | 575 | 578 | 575 | 575 | 20,000 |
1997/02/05 | 565 | 565 | 565 | 565 | 12,000 |
1997/02/04 | 563 | 565 | 563 | 565 | 5,000 |
1997/01/31 | 562 | 562 | 562 | 562 | 7,000 |
1997/01/30 | 570 | 570 | 562 | 562 | 8,000 |
1997/01/29 | 578 | 578 | 570 | 570 | 5,000 |
1997/01/28 | 578 | 578 | 578 | 578 | 5,000 |
1997/01/27 | 596 | 596 | 576 | 578 | 49,000 |
1997/01/24 | 620 | 620 | 601 | 601 | 12,000 |
1997/01/23 | 601 | 602 | 601 | 602 | 7,000 |
1997/01/22 | 619 | 619 | 595 | 595 | 6,000 |
1997/01/21 | 600 | 600 | 595 | 600 | 19,000 |
1997/01/20 | 619 | 620 | 614 | 620 | 3,000 |
1997/01/17 | 581 | 604 | 579 | 604 | 13,000 |
1997/01/16 | 579 | 580 | 578 | 580 | 7,000 |
1997/01/14 | 578 | 578 | 578 | 578 | 3,000 |
1997/01/13 | 555 | 555 | 555 | 555 | 2,000 |
1997/01/10 | 580 | 580 | 555 | 555 | 8,000 |
1997/01/09 | 595 | 605 | 595 | 599 | 30,000 |
1997/01/08 | 602 | 605 | 602 | 605 | 25,000 |
1997/01/07 | 595 | 605 | 595 | 605 | 18,000 |
1997/01/06 | 595 | 595 | 585 | 585 | 5,000 |