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 |
---|---|---|---|---|---|
2006/12/29 | 838 | 845 | 830 | 839 | 3,900 |
2006/12/28 | 833 | 841 | 831 | 833 | 15,000 |
2006/12/27 | 846 | 855 | 841 | 847 | 16,500 |
2006/12/26 | 850 | 850 | 834 | 843 | 23,900 |
2006/12/25 | 836 | 836 | 830 | 832 | 11,500 |
2006/12/22 | 820 | 836 | 819 | 822 | 16,600 |
2006/12/21 | 818 | 823 | 814 | 818 | 16,600 |
2006/12/20 | 813 | 817 | 804 | 815 | 22,000 |
2006/12/19 | 819 | 819 | 811 | 813 | 6,100 |
2006/12/18 | 820 | 820 | 810 | 816 | 11,800 |
2006/12/15 | 822 | 827 | 780 | 818 | 23,100 |
2006/12/14 | 819 | 825 | 817 | 822 | 11,000 |
2006/12/13 | 821 | 822 | 811 | 818 | 12,200 |
2006/12/12 | 820 | 840 | 813 | 821 | 20,600 |
2006/12/11 | 849 | 850 | 830 | 840 | 10,800 |
2006/12/08 | 860 | 860 | 840 | 849 | 28,500 |
2006/12/07 | 851 | 853 | 836 | 849 | 13,800 |
2006/12/06 | 830 | 850 | 830 | 848 | 31,000 |
2006/12/05 | 830 | 838 | 824 | 834 | 12,700 |
2006/12/04 | 829 | 831 | 815 | 831 | 13,500 |
2006/12/01 | 808 | 827 | 800 | 809 | 30,000 |
2006/11/30 | 805 | 805 | 798 | 798 | 8,100 |
2006/11/29 | 772 | 796 | 770 | 786 | 12,200 |
2006/11/28 | 765 | 775 | 765 | 770 | 7,000 |
2006/11/27 | 769 | 770 | 760 | 766 | 17,400 |
2006/11/24 | 790 | 790 | 761 | 769 | 14,100 |
2006/11/22 | 731 | 766 | 730 | 761 | 23,300 |
2006/11/21 | 758 | 765 | 721 | 727 | 36,800 |
2006/11/20 | 780 | 782 | 758 | 767 | 44,000 |
2006/11/17 | 792 | 793 | 782 | 783 | 11,000 |
2006/11/16 | 802 | 803 | 793 | 793 | 28,800 |
2006/11/15 | 793 | 808 | 793 | 801 | 15,600 |
2006/11/14 | 795 | 804 | 761 | 797 | 28,300 |
2006/11/13 | 821 | 821 | 758 | 805 | 19,400 |
2006/11/10 | 832 | 832 | 820 | 826 | 22,100 |
2006/11/09 | 856 | 870 | 840 | 852 | 24,200 |
2006/11/08 | 870 | 870 | 858 | 860 | 15,900 |
2006/11/07 | 880 | 880 | 860 | 870 | 27,900 |
2006/11/06 | 860 | 868 | 851 | 862 | 27,000 |
2006/11/02 | 852 | 855 | 846 | 852 | 26,100 |
2006/11/01 | 847 | 860 | 846 | 853 | 20,200 |
2006/10/31 | 850 | 854 | 843 | 852 | 21,600 |
2006/10/30 | 840 | 859 | 836 | 844 | 36,100 |
2006/10/27 | 870 | 870 | 843 | 847 | 28,200 |
2006/10/26 | 860 | 865 | 851 | 865 | 41,200 |
2006/10/25 | 856 | 858 | 852 | 857 | 28,600 |
2006/10/24 | 850 | 856 | 850 | 851 | 19,700 |
2006/10/23 | 848 | 859 | 842 | 847 | 24,100 |
2006/10/20 | 844 | 850 | 844 | 849 | 27,200 |
2006/10/19 | 836 | 844 | 831 | 840 | 20,500 |
2006/10/18 | 826 | 838 | 825 | 836 | 19,200 |
2006/10/17 | 831 | 839 | 831 | 836 | 21,400 |
2006/10/16 | 825 | 830 | 822 | 829 | 12,900 |
2006/10/13 | 819 | 824 | 815 | 824 | 25,600 |
2006/10/12 | 809 | 819 | 800 | 819 | 31,300 |
2006/10/11 | 814 | 819 | 811 | 811 | 28,800 |
2006/10/10 | 814 | 821 | 810 | 814 | 18,700 |
2006/10/06 | 819 | 820 | 811 | 820 | 22,900 |
2006/10/05 | 810 | 818 | 810 | 818 | 18,000 |
2006/10/04 | 813 | 819 | 805 | 806 | 22,900 |
2006/10/03 | 815 | 818 | 813 | 818 | 9,300 |
2006/10/02 | 813 | 820 | 811 | 815 | 16,000 |
2006/09/29 | 809 | 816 | 805 | 816 | 19,500 |
2006/09/28 | 807 | 810 | 804 | 810 | 11,600 |
2006/09/27 | 803 | 810 | 803 | 810 | 10,800 |
2006/09/26 | 805 | 814 | 805 | 808 | 7,600 |
2006/09/25 | 821 | 821 | 809 | 815 | 19,800 |
2006/09/22 | 803 | 814 | 803 | 814 | 11,400 |
2006/09/21 | 805 | 806 | 801 | 804 | 11,100 |
2006/09/20 | 803 | 805 | 801 | 802 | 19,200 |
2006/09/19 | 805 | 813 | 803 | 805 | 17,400 |
2006/09/15 | 795 | 798 | 791 | 797 | 7,500 |
2006/09/14 | 800 | 800 | 794 | 795 | 9,300 |
2006/09/13 | 802 | 806 | 789 | 801 | 11,500 |
2006/09/12 | 806 | 806 | 782 | 797 | 25,700 |
2006/09/11 | 815 | 820 | 806 | 806 | 15,500 |
2006/09/08 | 800 | 814 | 800 | 813 | 24,100 |
2006/09/07 | 825 | 825 | 805 | 808 | 27,800 |
2006/09/06 | 824 | 826 | 822 | 823 | 14,900 |
2006/09/05 | 826 | 826 | 817 | 822 | 15,800 |
2006/09/04 | 803 | 822 | 802 | 816 | 45,400 |
2006/09/01 | 794 | 797 | 792 | 797 | 8,200 |
2006/08/31 | 789 | 798 | 787 | 795 | 21,200 |
2006/08/30 | 789 | 791 | 783 | 789 | 8,500 |
2006/08/29 | 788 | 789 | 782 | 788 | 9,200 |
2006/08/28 | 790 | 795 | 782 | 782 | 26,100 |
2006/08/25 | 794 | 794 | 781 | 787 | 19,000 |
2006/08/24 | 781 | 786 | 771 | 785 | 31,800 |
2006/08/23 | 775 | 784 | 774 | 783 | 15,400 |
2006/08/22 | 775 | 777 | 770 | 774 | 21,000 |
2006/08/21 | 777 | 777 | 768 | 771 | 20,200 |
2006/08/18 | 751 | 765 | 751 | 764 | 16,300 |
2006/08/17 | 750 | 753 | 748 | 750 | 11,100 |
2006/08/16 | 749 | 752 | 742 | 747 | 13,800 |
2006/08/15 | 752 | 752 | 741 | 742 | 8,800 |
2006/08/14 | 750 | 755 | 746 | 752 | 7,500 |
2006/08/11 | 739 | 745 | 730 | 745 | 13,800 |
2006/08/10 | 739 | 740 | 730 | 734 | 6,500 |
2006/08/09 | 736 | 739 | 727 | 737 | 5,800 |
2006/08/08 | 725 | 737 | 722 | 736 | 6,800 |
2006/08/07 | 737 | 742 | 723 | 723 | 10,700 |
2006/08/04 | 742 | 742 | 738 | 739 | 3,200 |
2006/08/03 | 743 | 743 | 738 | 740 | 7,100 |
2006/08/02 | 740 | 744 | 740 | 742 | 10,300 |
2006/08/01 | 749 | 752 | 744 | 746 | 16,200 |
2006/07/31 | 747 | 753 | 746 | 749 | 26,900 |
2006/07/28 | 735 | 750 | 725 | 743 | 30,800 |
2006/07/27 | 733 | 735 | 728 | 735 | 8,700 |
2006/07/26 | 740 | 740 | 724 | 727 | 24,400 |
2006/07/25 | 712 | 726 | 712 | 726 | 13,700 |
2006/07/24 | 705 | 718 | 701 | 710 | 16,600 |
2006/07/21 | 712 | 716 | 692 | 701 | 37,500 |
2006/07/20 | 710 | 721 | 710 | 716 | 16,700 |
2006/07/19 | 715 | 719 | 691 | 706 | 22,800 |
2006/07/18 | 738 | 740 | 716 | 720 | 14,000 |
2006/07/14 | 739 | 739 | 732 | 735 | 7,300 |
2006/07/13 | 731 | 742 | 730 | 740 | 16,500 |
2006/07/12 | 744 | 745 | 732 | 740 | 14,900 |
2006/07/11 | 745 | 745 | 738 | 741 | 10,700 |
2006/07/10 | 736 | 744 | 734 | 742 | 27,400 |
2006/07/07 | 734 | 738 | 732 | 738 | 20,400 |
2006/07/06 | 721 | 737 | 710 | 731 | 75,100 |
2006/07/05 | 741 | 749 | 720 | 728 | 92,800 |
2006/07/04 | 751 | 760 | 735 | 741 | 118,500 |
2006/07/03 | 757 | 773 | 750 | 755 | 26,700 |
2006/06/30 | 759 | 763 | 747 | 756 | 28,600 |
2006/06/29 | 749 | 756 | 746 | 746 | 68,200 |
2006/06/28 | 752 | 752 | 745 | 747 | 21,900 |
2006/06/27 | 757 | 757 | 749 | 752 | 16,700 |
2006/06/26 | 760 | 760 | 747 | 757 | 49,100 |
2006/06/23 | 756 | 765 | 747 | 765 | 15,800 |
2006/06/22 | 765 | 765 | 748 | 755 | 44,600 |
2006/06/21 | 770 | 770 | 754 | 756 | 25,800 |
2006/06/20 | 777 | 781 | 773 | 774 | 13,300 |
2006/06/19 | 770 | 790 | 770 | 778 | 13,800 |
2006/06/16 | 770 | 778 | 764 | 766 | 46,800 |
2006/06/15 | 742 | 770 | 742 | 770 | 21,100 |
2006/06/14 | 701 | 745 | 701 | 738 | 46,000 |
2006/06/13 | 760 | 770 | 690 | 715 | 84,000 |
2006/06/12 | 761 | 779 | 740 | 760 | 21,500 |
2006/06/09 | 785 | 785 | 730 | 763 | 34,600 |
2006/06/08 | 784 | 784 | 750 | 750 | 28,200 |
2006/06/07 | 805 | 806 | 788 | 797 | 18,100 |
2006/06/06 | 806 | 812 | 803 | 806 | 8,500 |
2006/06/05 | 810 | 815 | 803 | 812 | 9,500 |
2006/06/02 | 825 | 825 | 800 | 810 | 22,700 |
2006/06/01 | 815 | 836 | 815 | 821 | 18,200 |
2006/05/31 | 820 | 846 | 820 | 824 | 22,400 |
2006/05/30 | 855 | 860 | 850 | 851 | 9,000 |
2006/05/29 | 842 | 855 | 842 | 855 | 14,200 |
2006/05/26 | 838 | 838 | 830 | 838 | 17,500 |
2006/05/25 | 830 | 831 | 824 | 828 | 13,700 |
2006/05/24 | 820 | 831 | 815 | 830 | 27,800 |
2006/05/23 | 864 | 864 | 840 | 841 | 21,500 |
2006/05/22 | 849 | 872 | 849 | 870 | 31,900 |
2006/05/19 | 832 | 840 | 831 | 839 | 15,600 |
2006/05/18 | 840 | 843 | 830 | 843 | 23,600 |
2006/05/17 | 840 | 853 | 836 | 845 | 42,900 |
2006/05/16 | 837 | 848 | 830 | 841 | 25,900 |
2006/05/15 | 840 | 853 | 836 | 842 | 14,600 |
2006/05/12 | 860 | 860 | 850 | 853 | 22,100 |
2006/05/11 | 865 | 870 | 860 | 860 | 10,200 |
2006/05/10 | 860 | 880 | 859 | 866 | 15,600 |
2006/05/09 | 865 | 866 | 860 | 860 | 10,700 |
2006/05/08 | 868 | 870 | 863 | 864 | 7,400 |
2006/05/02 | 866 | 871 | 861 | 864 | 8,800 |
2006/05/01 | 863 | 872 | 858 | 859 | 9,900 |
2006/04/28 | 870 | 871 | 859 | 860 | 20,000 |
2006/04/27 | 875 | 879 | 874 | 874 | 10,700 |
2006/04/26 | 886 | 886 | 875 | 875 | 15,800 |
2006/04/25 | 876 | 879 | 865 | 876 | 12,300 |
2006/04/24 | 882 | 892 | 860 | 892 | 35,600 |
2006/04/21 | 883 | 891 | 883 | 890 | 15,300 |
2006/04/20 | 886 | 893 | 886 | 886 | 21,000 |
2006/04/19 | 887 | 893 | 887 | 888 | 15,800 |
2006/04/18 | 890 | 893 | 886 | 893 | 22,800 |
2006/04/17 | 899 | 899 | 890 | 891 | 19,700 |
2006/04/14 | 898 | 900 | 890 | 893 | 66,400 |
2006/04/13 | 890 | 892 | 880 | 883 | 40,800 |
2006/04/12 | 888 | 889 | 880 | 880 | 14,400 |
2006/04/11 | 899 | 899 | 886 | 892 | 16,600 |
2006/04/10 | 898 | 898 | 890 | 896 | 19,300 |
2006/04/07 | 894 | 895 | 888 | 895 | 18,700 |
2006/04/06 | 885 | 891 | 885 | 889 | 21,100 |
2006/04/05 | 877 | 895 | 874 | 885 | 47,700 |
2006/04/04 | 868 | 880 | 868 | 879 | 53,900 |
2006/04/03 | 870 | 874 | 868 | 870 | 25,900 |
2006/03/31 | 880 | 880 | 868 | 868 | 24,900 |
2006/03/30 | 880 | 882 | 870 | 879 | 23,500 |
2006/03/29 | 870 | 884 | 869 | 880 | 19,800 |
2006/03/28 | 871 | 882 | 863 | 880 | 35,500 |
2006/03/27 | 900 | 907 | 898 | 900 | 70,900 |
2006/03/24 | 880 | 888 | 878 | 888 | 49,600 |
2006/03/23 | 880 | 880 | 875 | 879 | 42,300 |
2006/03/22 | 884 | 884 | 875 | 881 | 51,000 |
2006/03/20 | 880 | 887 | 873 | 884 | 74,900 |
2006/03/17 | 868 | 880 | 845 | 880 | 89,200 |
2006/03/16 | 875 | 875 | 869 | 870 | 18,600 |
2006/03/15 | 874 | 878 | 873 | 873 | 30,700 |
2006/03/14 | 875 | 876 | 869 | 874 | 36,900 |
2006/03/13 | 870 | 880 | 870 | 873 | 41,100 |
2006/03/10 | 865 | 870 | 862 | 863 | 32,700 |
2006/03/09 | 847 | 867 | 847 | 867 | 18,800 |
2006/03/08 | 862 | 862 | 842 | 846 | 25,400 |
2006/03/07 | 836 | 859 | 835 | 852 | 24,400 |
2006/03/06 | 834 | 848 | 834 | 838 | 13,100 |
2006/03/03 | 840 | 849 | 835 | 838 | 26,600 |
2006/03/02 | 846 | 853 | 840 | 840 | 9,000 |
2006/03/01 | 857 | 857 | 835 | 837 | 29,100 |
2006/02/28 | 870 | 870 | 844 | 847 | 31,800 |
2006/02/27 | 870 | 873 | 844 | 844 | 37,300 |
2006/02/24 | 875 | 879 | 862 | 868 | 32,000 |
2006/02/23 | 840 | 876 | 839 | 873 | 46,400 |
2006/02/22 | 830 | 840 | 830 | 834 | 14,600 |
2006/02/21 | 810 | 830 | 810 | 830 | 27,000 |
2006/02/20 | 836 | 839 | 815 | 815 | 26,200 |
2006/02/17 | 855 | 857 | 834 | 836 | 36,300 |
2006/02/16 | 846 | 858 | 795 | 835 | 41,000 |
2006/02/15 | 865 | 875 | 833 | 840 | 61,300 |
2006/02/14 | 860 | 875 | 815 | 875 | 45,000 |
2006/02/13 | 900 | 900 | 881 | 881 | 25,400 |
2006/02/10 | 911 | 915 | 896 | 901 | 28,100 |
2006/02/09 | 917 | 918 | 905 | 912 | 19,100 |
2006/02/08 | 930 | 931 | 915 | 915 | 45,900 |
2006/02/07 | 907 | 932 | 902 | 921 | 68,800 |
2006/02/06 | 900 | 906 | 900 | 900 | 35,000 |
2006/02/03 | 900 | 909 | 894 | 894 | 29,500 |
2006/02/02 | 915 | 916 | 903 | 903 | 26,000 |
2006/02/01 | 922 | 922 | 902 | 903 | 25,300 |
2006/01/31 | 910 | 925 | 910 | 911 | 55,900 |
2006/01/30 | 920 | 928 | 910 | 913 | 75,200 |
2006/01/27 | 895 | 900 | 890 | 898 | 27,200 |
2006/01/26 | 884 | 885 | 872 | 885 | 30,200 |
2006/01/25 | 872 | 882 | 862 | 863 | 43,100 |
2006/01/24 | 850 | 878 | 850 | 871 | 24,000 |
2006/01/23 | 870 | 874 | 845 | 850 | 48,400 |
2006/01/20 | 887 | 894 | 870 | 873 | 44,800 |
2006/01/19 | 801 | 891 | 800 | 842 | 109,800 |
2006/01/18 | 870 | 871 | 791 | 791 | 85,200 |
2006/01/17 | 905 | 914 | 882 | 891 | 33,900 |
2006/01/16 | 915 | 920 | 905 | 911 | 40,700 |
2006/01/13 | 915 | 915 | 908 | 908 | 30,000 |
2006/01/12 | 895 | 914 | 895 | 905 | 37,200 |
2006/01/11 | 910 | 910 | 880 | 890 | 65,400 |
2006/01/10 | 921 | 928 | 910 | 910 | 49,600 |
2006/01/06 | 917 | 929 | 917 | 921 | 70,700 |
2006/01/05 | 937 | 937 | 906 | 916 | 70,900 |
2006/01/04 | 935 | 940 | 929 | 937 | 34,700 |