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 |
---|---|---|---|---|---|
2010/12/30 | 419 | 420 | 414 | 415 | 4,000 |
2010/12/29 | 416 | 419 | 410 | 419 | 5,500 |
2010/12/28 | 404 | 419 | 404 | 413 | 25,800 |
2010/12/27 | 406 | 412 | 401 | 402 | 29,800 |
2010/12/24 | 417 | 417 | 407 | 411 | 25,200 |
2010/12/22 | 415 | 418 | 413 | 418 | 18,300 |
2010/12/21 | 418 | 418 | 410 | 413 | 14,400 |
2010/12/20 | 415 | 416 | 410 | 412 | 16,800 |
2010/12/17 | 425 | 425 | 396 | 409 | 42,300 |
2010/12/16 | 419 | 423 | 410 | 423 | 16,200 |
2010/12/15 | 415 | 418 | 410 | 415 | 8,800 |
2010/12/14 | 403 | 416 | 403 | 416 | 13,400 |
2010/12/13 | 400 | 408 | 400 | 408 | 10,600 |
2010/12/10 | 405 | 405 | 400 | 405 | 46,100 |
2010/12/09 | 400 | 405 | 399 | 405 | 12,800 |
2010/12/08 | 395 | 400 | 395 | 398 | 10,400 |
2010/12/07 | 395 | 399 | 395 | 399 | 10,800 |
2010/12/06 | 393 | 395 | 390 | 394 | 7,500 |
2010/12/03 | 394 | 395 | 393 | 393 | 5,000 |
2010/12/02 | 394 | 394 | 386 | 388 | 11,000 |
2010/12/01 | 388 | 389 | 387 | 389 | 5,100 |
2010/11/30 | 391 | 397 | 389 | 389 | 14,000 |
2010/11/29 | 393 | 395 | 393 | 393 | 10,400 |
2010/11/26 | 393 | 393 | 390 | 390 | 13,100 |
2010/11/25 | 390 | 390 | 387 | 390 | 11,800 |
2010/11/24 | 386 | 390 | 384 | 384 | 8,700 |
2010/11/22 | 386 | 389 | 386 | 386 | 4,400 |
2010/11/19 | 387 | 389 | 383 | 383 | 6,300 |
2010/11/18 | 382 | 386 | 382 | 386 | 4,800 |
2010/11/17 | 381 | 384 | 381 | 381 | 3,300 |
2010/11/16 | 388 | 388 | 382 | 382 | 5,300 |
2010/11/15 | 380 | 385 | 379 | 385 | 8,300 |
2010/11/12 | 390 | 391 | 384 | 384 | 6,300 |
2010/11/11 | 385 | 388 | 384 | 388 | 5,400 |
2010/11/10 | 380 | 385 | 380 | 385 | 3,900 |
2010/11/09 | 382 | 383 | 380 | 380 | 3,100 |
2010/11/08 | 378 | 383 | 378 | 382 | 6,400 |
2010/11/05 | 375 | 380 | 375 | 378 | 8,700 |
2010/11/04 | 374 | 377 | 373 | 373 | 13,100 |
2010/11/02 | 370 | 374 | 369 | 370 | 5,700 |
2010/11/01 | 370 | 374 | 368 | 370 | 6,900 |
2010/10/29 | 377 | 377 | 369 | 371 | 12,800 |
2010/10/28 | 381 | 381 | 377 | 377 | 8,900 |
2010/10/27 | 387 | 387 | 381 | 382 | 7,000 |
2010/10/26 | 388 | 390 | 386 | 390 | 13,000 |
2010/10/25 | 382 | 386 | 382 | 384 | 19,300 |
2010/10/22 | 381 | 383 | 381 | 382 | 1,900 |
2010/10/21 | 380 | 380 | 376 | 376 | 5,900 |
2010/10/20 | 380 | 381 | 378 | 379 | 7,900 |
2010/10/19 | 385 | 387 | 382 | 382 | 4,500 |
2010/10/18 | 383 | 387 | 383 | 385 | 3,400 |
2010/10/15 | 384 | 386 | 382 | 382 | 3,800 |
2010/10/14 | 390 | 390 | 384 | 384 | 3,200 |
2010/10/13 | 383 | 385 | 382 | 382 | 5,700 |
2010/10/12 | 394 | 394 | 383 | 383 | 9,700 |
2010/10/08 | 395 | 396 | 391 | 391 | 5,200 |
2010/10/07 | 394 | 397 | 391 | 397 | 4,300 |
2010/10/06 | 395 | 396 | 393 | 395 | 2,400 |
2010/10/05 | 392 | 397 | 388 | 392 | 5,500 |
2010/10/04 | 397 | 397 | 391 | 391 | 3,400 |
2010/10/01 | 391 | 395 | 388 | 392 | 9,300 |
2010/09/30 | 405 | 405 | 393 | 394 | 6,700 |
2010/09/29 | 395 | 407 | 395 | 407 | 13,900 |
2010/09/28 | 392 | 397 | 392 | 396 | 5,100 |
2010/09/27 | 395 | 398 | 392 | 398 | 7,900 |
2010/09/24 | 393 | 399 | 393 | 394 | 29,900 |
2010/09/22 | 399 | 403 | 399 | 403 | 13,200 |
2010/09/21 | 398 | 401 | 398 | 399 | 7,300 |
2010/09/17 | 394 | 400 | 394 | 398 | 7,300 |
2010/09/16 | 396 | 399 | 395 | 397 | 3,900 |
2010/09/15 | 398 | 400 | 395 | 395 | 8,300 |
2010/09/14 | 396 | 398 | 396 | 398 | 1,600 |
2010/09/13 | 399 | 399 | 394 | 394 | 2,000 |
2010/09/10 | 399 | 399 | 392 | 393 | 17,600 |
2010/09/09 | 391 | 394 | 391 | 393 | 2,200 |
2010/09/08 | 390 | 395 | 387 | 389 | 11,800 |
2010/09/07 | 394 | 396 | 393 | 394 | 4,800 |
2010/09/06 | 394 | 397 | 393 | 393 | 5,700 |
2010/09/03 | 394 | 396 | 394 | 394 | 4,600 |
2010/09/02 | 403 | 403 | 393 | 394 | 17,000 |
2010/09/01 | 396 | 401 | 396 | 396 | 5,700 |
2010/08/31 | 404 | 404 | 395 | 395 | 6,900 |
2010/08/30 | 400 | 406 | 400 | 405 | 5,900 |
2010/08/27 | 390 | 405 | 389 | 405 | 13,500 |
2010/08/26 | 406 | 406 | 389 | 390 | 24,500 |
2010/08/25 | 392 | 405 | 392 | 403 | 18,100 |
2010/08/24 | 395 | 395 | 390 | 395 | 9,200 |
2010/08/23 | 399 | 399 | 394 | 394 | 5,000 |
2010/08/20 | 397 | 398 | 395 | 396 | 4,100 |
2010/08/19 | 398 | 398 | 397 | 398 | 5,600 |
2010/08/18 | 398 | 398 | 396 | 398 | 4,300 |
2010/08/17 | 395 | 397 | 392 | 397 | 6,300 |
2010/08/16 | 398 | 399 | 398 | 398 | 3,300 |
2010/08/13 | 395 | 400 | 395 | 398 | 7,400 |
2010/08/12 | 394 | 397 | 394 | 395 | 7,100 |
2010/08/11 | 395 | 398 | 392 | 396 | 8,500 |
2010/08/10 | 403 | 403 | 396 | 396 | 4,500 |
2010/08/09 | 403 | 404 | 400 | 404 | 6,300 |
2010/08/06 | 398 | 402 | 396 | 401 | 7,300 |
2010/08/05 | 403 | 403 | 396 | 400 | 7,900 |
2010/08/04 | 400 | 404 | 397 | 404 | 8,400 |
2010/08/03 | 405 | 405 | 401 | 403 | 8,800 |
2010/08/02 | 402 | 405 | 400 | 402 | 16,100 |
2010/07/30 | 392 | 406 | 389 | 398 | 22,400 |
2010/07/29 | 395 | 396 | 392 | 392 | 8,300 |
2010/07/28 | 400 | 400 | 393 | 397 | 14,700 |
2010/07/27 | 398 | 400 | 395 | 400 | 6,500 |
2010/07/26 | 400 | 405 | 400 | 402 | 19,600 |
2010/07/23 | 395 | 406 | 395 | 405 | 12,000 |
2010/07/22 | 394 | 400 | 394 | 398 | 6,500 |
2010/07/21 | 398 | 401 | 395 | 395 | 8,000 |
2010/07/20 | 395 | 398 | 394 | 396 | 5,500 |
2010/07/16 | 396 | 399 | 395 | 398 | 6,000 |
2010/07/15 | 400 | 400 | 397 | 397 | 4,900 |
2010/07/14 | 400 | 405 | 400 | 402 | 4,200 |
2010/07/13 | 400 | 406 | 400 | 400 | 8,200 |
2010/07/12 | 402 | 408 | 402 | 402 | 1,400 |
2010/07/09 | 400 | 403 | 400 | 402 | 6,100 |
2010/07/08 | 405 | 405 | 402 | 405 | 2,500 |
2010/07/07 | 404 | 404 | 401 | 404 | 2,300 |
2010/07/06 | 404 | 404 | 402 | 404 | 3,100 |
2010/07/05 | 409 | 409 | 402 | 404 | 7,000 |
2010/07/02 | 401 | 410 | 399 | 403 | 5,300 |
2010/07/01 | 402 | 403 | 400 | 403 | 3,200 |
2010/06/30 | 418 | 418 | 402 | 402 | 9,500 |
2010/06/29 | 401 | 410 | 401 | 410 | 11,200 |
2010/06/28 | 420 | 424 | 412 | 417 | 3,700 |
2010/06/25 | 425 | 425 | 415 | 423 | 11,200 |
2010/06/24 | 416 | 419 | 414 | 419 | 4,600 |
2010/06/23 | 418 | 419 | 413 | 415 | 1,900 |
2010/06/22 | 421 | 421 | 417 | 418 | 1,000 |
2010/06/21 | 418 | 421 | 418 | 421 | 4,300 |
2010/06/18 | 415 | 418 | 415 | 418 | 3,100 |
2010/06/17 | 414 | 418 | 413 | 415 | 3,800 |
2010/06/16 | 416 | 417 | 413 | 414 | 3,100 |
2010/06/15 | 407 | 413 | 407 | 410 | 1,200 |
2010/06/14 | 410 | 417 | 405 | 407 | 2,800 |
2010/06/11 | 413 | 414 | 408 | 408 | 36,400 |
2010/06/10 | 411 | 420 | 411 | 420 | 19,200 |
2010/06/09 | 412 | 412 | 407 | 410 | 2,600 |
2010/06/08 | 408 | 409 | 408 | 408 | 3,100 |
2010/06/07 | 409 | 409 | 408 | 409 | 3,200 |
2010/06/04 | 409 | 412 | 409 | 412 | 1,300 |
2010/06/03 | 410 | 410 | 407 | 409 | 4,500 |
2010/06/02 | 407 | 409 | 406 | 409 | 2,400 |
2010/06/01 | 407 | 408 | 406 | 408 | 2,400 |
2010/05/31 | 395 | 409 | 395 | 408 | 5,400 |
2010/05/28 | 401 | 402 | 397 | 398 | 10,000 |
2010/05/27 | 403 | 403 | 400 | 400 | 6,900 |
2010/05/26 | 417 | 417 | 404 | 411 | 12,600 |
2010/05/25 | 401 | 410 | 401 | 410 | 9,800 |
2010/05/24 | 403 | 414 | 400 | 406 | 9,200 |
2010/05/21 | 410 | 412 | 402 | 403 | 13,300 |
2010/05/20 | 420 | 424 | 416 | 420 | 2,700 |
2010/05/19 | 410 | 425 | 408 | 420 | 5,900 |
2010/05/18 | 410 | 416 | 410 | 416 | 5,100 |
2010/05/17 | 423 | 423 | 411 | 411 | 8,300 |
2010/05/14 | 411 | 420 | 411 | 415 | 6,300 |
2010/05/13 | 416 | 420 | 415 | 419 | 2,300 |
2010/05/12 | 422 | 423 | 416 | 416 | 8,900 |
2010/05/11 | 418 | 418 | 410 | 416 | 5,500 |
2010/05/10 | 404 | 412 | 403 | 412 | 11,000 |
2010/05/07 | 415 | 417 | 403 | 406 | 9,700 |
2010/05/06 | 424 | 424 | 418 | 420 | 10,100 |
2010/04/30 | 426 | 429 | 424 | 425 | 4,100 |
2010/04/28 | 426 | 434 | 421 | 426 | 10,600 |
2010/04/27 | 430 | 430 | 424 | 428 | 20,600 |
2010/04/26 | 430 | 434 | 422 | 434 | 33,400 |
2010/04/23 | 428 | 430 | 424 | 430 | 9,100 |
2010/04/22 | 422 | 427 | 421 | 425 | 5,700 |
2010/04/21 | 430 | 430 | 426 | 427 | 6,600 |
2010/04/20 | 421 | 428 | 421 | 426 | 3,900 |
2010/04/19 | 424 | 424 | 420 | 420 | 3,500 |
2010/04/16 | 430 | 430 | 425 | 428 | 4,300 |
2010/04/15 | 430 | 430 | 426 | 427 | 3,000 |
2010/04/14 | 430 | 430 | 425 | 425 | 7,000 |
2010/04/13 | 427 | 430 | 424 | 428 | 5,800 |
2010/04/12 | 426 | 429 | 426 | 427 | 3,500 |
2010/04/09 | 424 | 428 | 424 | 426 | 5,400 |
2010/04/08 | 427 | 430 | 420 | 430 | 15,300 |
2010/04/07 | 424 | 425 | 421 | 425 | 8,900 |
2010/04/06 | 423 | 424 | 421 | 421 | 7,600 |
2010/04/05 | 420 | 423 | 420 | 421 | 5,600 |
2010/04/02 | 424 | 424 | 421 | 423 | 4,700 |
2010/04/01 | 420 | 423 | 420 | 422 | 8,600 |
2010/03/31 | 424 | 425 | 420 | 420 | 9,500 |
2010/03/30 | 421 | 425 | 420 | 424 | 11,600 |
2010/03/29 | 416 | 425 | 412 | 425 | 23,500 |
2010/03/26 | 440 | 442 | 425 | 442 | 36,400 |
2010/03/25 | 430 | 438 | 428 | 434 | 22,800 |
2010/03/24 | 428 | 430 | 426 | 430 | 12,800 |
2010/03/23 | 423 | 427 | 423 | 425 | 7,400 |
2010/03/19 | 423 | 425 | 422 | 423 | 6,100 |
2010/03/18 | 421 | 423 | 421 | 421 | 2,600 |
2010/03/17 | 420 | 421 | 418 | 421 | 5,100 |
2010/03/16 | 415 | 420 | 415 | 419 | 4,700 |
2010/03/15 | 415 | 416 | 414 | 415 | 5,000 |
2010/03/12 | 415 | 415 | 411 | 414 | 14,800 |
2010/03/11 | 411 | 414 | 411 | 414 | 3,400 |
2010/03/10 | 409 | 410 | 407 | 407 | 5,000 |
2010/03/09 | 410 | 410 | 407 | 408 | 5,800 |
2010/03/08 | 407 | 410 | 407 | 410 | 6,400 |
2010/03/05 | 405 | 407 | 405 | 407 | 4,600 |
2010/03/04 | 404 | 407 | 402 | 402 | 5,300 |
2010/03/03 | 405 | 406 | 402 | 403 | 3,100 |
2010/03/02 | 398 | 407 | 398 | 406 | 10,800 |
2010/03/01 | 400 | 401 | 396 | 400 | 4,700 |
2010/02/26 | 400 | 400 | 395 | 396 | 14,500 |
2010/02/25 | 390 | 393 | 390 | 393 | 8,600 |
2010/02/24 | 393 | 393 | 388 | 389 | 8,600 |
2010/02/23 | 395 | 395 | 391 | 392 | 3,000 |
2010/02/22 | 391 | 395 | 389 | 391 | 11,300 |
2010/02/19 | 393 | 393 | 388 | 388 | 4,400 |
2010/02/18 | 393 | 393 | 388 | 392 | 7,300 |
2010/02/17 | 392 | 392 | 385 | 391 | 10,500 |
2010/02/16 | 391 | 393 | 390 | 392 | 1,900 |
2010/02/15 | 390 | 393 | 387 | 390 | 8,000 |
2010/02/12 | 400 | 400 | 388 | 388 | 14,200 |
2010/02/10 | 387 | 387 | 383 | 383 | 3,800 |
2010/02/09 | 382 | 389 | 381 | 387 | 8,900 |
2010/02/08 | 385 | 386 | 381 | 382 | 10,800 |
2010/02/05 | 390 | 390 | 384 | 385 | 5,800 |
2010/02/04 | 393 | 393 | 384 | 385 | 6,100 |
2010/02/03 | 392 | 392 | 385 | 385 | 6,400 |
2010/02/02 | 385 | 392 | 383 | 384 | 7,600 |
2010/02/01 | 390 | 390 | 385 | 386 | 9,800 |
2010/01/29 | 391 | 391 | 387 | 387 | 9,300 |
2010/01/28 | 391 | 395 | 391 | 391 | 5,100 |
2010/01/27 | 396 | 396 | 390 | 391 | 7,100 |
2010/01/26 | 399 | 400 | 392 | 392 | 14,900 |
2010/01/25 | 394 | 405 | 393 | 405 | 12,600 |
2010/01/22 | 401 | 401 | 395 | 397 | 7,600 |
2010/01/21 | 400 | 408 | 398 | 402 | 9,100 |
2010/01/20 | 398 | 400 | 396 | 397 | 11,300 |
2010/01/19 | 398 | 399 | 395 | 397 | 6,200 |
2010/01/18 | 399 | 399 | 397 | 399 | 4,800 |
2010/01/15 | 395 | 400 | 395 | 400 | 6,600 |
2010/01/14 | 395 | 400 | 393 | 397 | 7,100 |
2010/01/13 | 394 | 402 | 392 | 396 | 11,500 |
2010/01/12 | 392 | 392 | 390 | 392 | 6,200 |
2010/01/08 | 387 | 390 | 386 | 389 | 7,400 |
2010/01/07 | 387 | 387 | 385 | 387 | 5,100 |
2010/01/06 | 387 | 387 | 384 | 386 | 5,500 |
2010/01/05 | 389 | 389 | 383 | 384 | 6,400 |
2010/01/04 | 387 | 389 | 383 | 384 | 6,200 |