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 |
---|---|---|---|---|---|
2016/12/30 | 511 | 513 | 506 | 513 | 5,900 |
2016/12/29 | 512 | 512 | 506 | 511 | 11,200 |
2016/12/28 | 514 | 514 | 508 | 512 | 5,100 |
2016/12/27 | 512 | 516 | 507 | 511 | 6,600 |
2016/12/26 | 518 | 518 | 510 | 513 | 26,600 |
2016/12/22 | 513 | 518 | 510 | 518 | 13,400 |
2016/12/21 | 517 | 517 | 512 | 513 | 6,700 |
2016/12/20 | 517 | 517 | 511 | 517 | 7,600 |
2016/12/19 | 515 | 515 | 506 | 515 | 10,900 |
2016/12/16 | 518 | 519 | 509 | 516 | 13,100 |
2016/12/15 | 518 | 520 | 517 | 520 | 7,300 |
2016/12/14 | 519 | 519 | 505 | 516 | 9,800 |
2016/12/13 | 517 | 520 | 512 | 520 | 11,800 |
2016/12/12 | 515 | 517 | 508 | 517 | 16,500 |
2016/12/09 | 503 | 515 | 503 | 515 | 17,700 |
2016/12/08 | 518 | 518 | 509 | 513 | 8,000 |
2016/12/07 | 511 | 514 | 504 | 508 | 7,500 |
2016/12/06 | 515 | 515 | 508 | 510 | 13,000 |
2016/12/05 | 511 | 516 | 510 | 516 | 11,600 |
2016/12/02 | 517 | 518 | 513 | 514 | 17,800 |
2016/12/01 | 510 | 515 | 509 | 515 | 10,500 |
2016/11/30 | 510 | 511 | 502 | 511 | 9,200 |
2016/11/29 | 501 | 513 | 497 | 512 | 19,900 |
2016/11/28 | 503 | 506 | 497 | 506 | 13,800 |
2016/11/25 | 501 | 505 | 497 | 504 | 13,500 |
2016/11/24 | 504 | 505 | 492 | 501 | 12,400 |
2016/11/22 | 505 | 507 | 503 | 503 | 6,500 |
2016/11/21 | 503 | 505 | 501 | 505 | 4,700 |
2016/11/18 | 502 | 505 | 500 | 502 | 8,000 |
2016/11/17 | 502 | 503 | 500 | 502 | 3,400 |
2016/11/16 | 502 | 502 | 497 | 502 | 7,000 |
2016/11/15 | 501 | 501 | 496 | 499 | 4,600 |
2016/11/14 | 497 | 502 | 496 | 500 | 6,000 |
2016/11/11 | 490 | 497 | 490 | 496 | 8,000 |
2016/11/10 | 494 | 495 | 483 | 494 | 8,500 |
2016/11/09 | 486 | 491 | 475 | 475 | 15,000 |
2016/11/08 | 487 | 487 | 483 | 486 | 6,700 |
2016/11/07 | 488 | 490 | 487 | 489 | 4,300 |
2016/11/04 | 494 | 494 | 486 | 488 | 12,200 |
2016/11/02 | 495 | 498 | 493 | 494 | 7,400 |
2016/11/01 | 495 | 498 | 495 | 498 | 9,900 |
2016/10/31 | 495 | 500 | 494 | 495 | 12,400 |
2016/10/28 | 497 | 503 | 494 | 496 | 50,600 |
2016/10/27 | 514 | 514 | 497 | 498 | 24,700 |
2016/10/26 | 513 | 515 | 508 | 513 | 18,600 |
2016/10/25 | 503 | 512 | 503 | 512 | 14,300 |
2016/10/24 | 497 | 503 | 495 | 501 | 7,300 |
2016/10/21 | 494 | 498 | 493 | 497 | 7,600 |
2016/10/20 | 491 | 499 | 491 | 499 | 7,100 |
2016/10/19 | 492 | 494 | 489 | 492 | 6,300 |
2016/10/18 | 489 | 494 | 489 | 492 | 7,300 |
2016/10/17 | 493 | 496 | 492 | 492 | 4,200 |
2016/10/14 | 490 | 495 | 490 | 491 | 6,600 |
2016/10/13 | 493 | 494 | 489 | 490 | 10,900 |
2016/10/12 | 498 | 498 | 486 | 487 | 8,700 |
2016/10/11 | 512 | 518 | 492 | 498 | 28,900 |
2016/10/07 | 506 | 510 | 502 | 510 | 10,100 |
2016/10/06 | 505 | 510 | 505 | 510 | 6,700 |
2016/10/05 | 507 | 509 | 501 | 509 | 6,800 |
2016/10/04 | 506 | 509 | 504 | 508 | 17,200 |
2016/10/03 | 507 | 508 | 504 | 508 | 4,900 |
2016/09/30 | 501 | 509 | 499 | 507 | 8,700 |
2016/09/29 | 503 | 509 | 503 | 509 | 7,500 |
2016/09/28 | 500 | 504 | 498 | 502 | 5,000 |
2016/09/27 | 496 | 509 | 494 | 509 | 14,700 |
2016/09/26 | 500 | 500 | 498 | 500 | 10,200 |
2016/09/23 | 490 | 499 | 490 | 499 | 13,800 |
2016/09/21 | 480 | 490 | 480 | 490 | 16,300 |
2016/09/20 | 490 | 490 | 481 | 483 | 9,400 |
2016/09/16 | 489 | 492 | 486 | 492 | 8,400 |
2016/09/15 | 489 | 489 | 487 | 489 | 4,700 |
2016/09/14 | 485 | 491 | 485 | 489 | 5,000 |
2016/09/13 | 487 | 487 | 485 | 486 | 2,800 |
2016/09/12 | 490 | 490 | 482 | 486 | 14,100 |
2016/09/09 | 492 | 492 | 488 | 491 | 7,800 |
2016/09/08 | 487 | 491 | 484 | 488 | 5,400 |
2016/09/07 | 484 | 490 | 484 | 488 | 6,800 |
2016/09/06 | 484 | 488 | 484 | 488 | 4,500 |
2016/09/05 | 490 | 490 | 483 | 484 | 6,900 |
2016/09/02 | 483 | 490 | 483 | 486 | 4,300 |
2016/09/01 | 486 | 493 | 486 | 491 | 1,400 |
2016/08/31 | 488 | 493 | 486 | 491 | 4,300 |
2016/08/30 | 489 | 490 | 483 | 486 | 3,100 |
2016/08/29 | 503 | 503 | 483 | 487 | 15,200 |
2016/08/26 | 502 | 502 | 493 | 496 | 12,400 |
2016/08/25 | 506 | 506 | 497 | 504 | 8,600 |
2016/08/24 | 504 | 512 | 502 | 504 | 24,400 |
2016/08/23 | 501 | 504 | 495 | 503 | 20,200 |
2016/08/22 | 487 | 501 | 487 | 501 | 19,700 |
2016/08/19 | 493 | 493 | 486 | 487 | 3,500 |
2016/08/18 | 481 | 495 | 481 | 493 | 11,700 |
2016/08/17 | 486 | 490 | 483 | 485 | 7,700 |
2016/08/16 | 488 | 491 | 488 | 489 | 7,300 |
2016/08/15 | 496 | 496 | 486 | 488 | 3,000 |
2016/08/12 | 498 | 500 | 494 | 496 | 14,600 |
2016/08/10 | 494 | 497 | 494 | 497 | 20,100 |
2016/08/09 | 493 | 494 | 493 | 494 | 10,700 |
2016/08/08 | 491 | 494 | 491 | 494 | 11,200 |
2016/08/05 | 490 | 491 | 489 | 491 | 10,400 |
2016/08/04 | 486 | 489 | 486 | 489 | 6,300 |
2016/08/03 | 488 | 488 | 482 | 485 | 10,100 |
2016/08/02 | 484 | 490 | 484 | 490 | 9,400 |
2016/08/01 | 478 | 484 | 475 | 476 | 9,900 |
2016/07/29 | 478 | 483 | 458 | 478 | 9,900 |
2016/07/28 | 488 | 488 | 482 | 486 | 5,800 |
2016/07/27 | 490 | 491 | 487 | 491 | 4,500 |
2016/07/26 | 494 | 494 | 488 | 488 | 20,000 |
2016/07/25 | 486 | 495 | 486 | 495 | 15,700 |
2016/07/22 | 479 | 485 | 478 | 484 | 4,200 |
2016/07/21 | 477 | 477 | 474 | 477 | 3,200 |
2016/07/20 | 470 | 473 | 469 | 471 | 10,200 |
2016/07/19 | 459 | 469 | 458 | 469 | 7,100 |
2016/07/15 | 461 | 464 | 458 | 464 | 5,200 |
2016/07/14 | 461 | 464 | 461 | 461 | 3,200 |
2016/07/13 | 457 | 464 | 456 | 461 | 5,800 |
2016/07/12 | 465 | 466 | 456 | 458 | 6,400 |
2016/07/11 | 452 | 460 | 452 | 459 | 5,700 |
2016/07/08 | 454 | 457 | 451 | 451 | 5,500 |
2016/07/07 | 454 | 459 | 451 | 451 | 5,600 |
2016/07/06 | 458 | 459 | 455 | 458 | 6,400 |
2016/07/05 | 459 | 462 | 459 | 460 | 3,500 |
2016/07/04 | 469 | 469 | 460 | 462 | 8,700 |
2016/07/01 | 482 | 482 | 459 | 471 | 8,600 |
2016/06/30 | 470 | 470 | 464 | 468 | 4,100 |
2016/06/29 | 460 | 470 | 458 | 465 | 9,100 |
2016/06/28 | 455 | 467 | 454 | 458 | 7,800 |
2016/06/27 | 450 | 463 | 450 | 461 | 8,500 |
2016/06/24 | 495 | 495 | 450 | 454 | 26,500 |
2016/06/23 | 488 | 490 | 488 | 489 | 19,800 |
2016/06/22 | 489 | 489 | 483 | 486 | 4,500 |
2016/06/21 | 485 | 489 | 484 | 489 | 4,900 |
2016/06/20 | 495 | 495 | 485 | 487 | 8,600 |
2016/06/17 | 485 | 495 | 485 | 495 | 14,000 |
2016/06/16 | 492 | 494 | 484 | 484 | 18,700 |
2016/06/15 | 489 | 495 | 489 | 492 | 14,000 |
2016/06/14 | 490 | 490 | 488 | 489 | 13,500 |
2016/06/13 | 493 | 493 | 490 | 490 | 14,200 |
2016/06/10 | 494 | 494 | 493 | 493 | 16,900 |
2016/06/09 | 495 | 495 | 493 | 494 | 10,900 |
2016/06/08 | 493 | 495 | 492 | 495 | 19,700 |
2016/06/07 | 492 | 493 | 491 | 493 | 20,100 |
2016/06/06 | 488 | 492 | 488 | 492 | 20,100 |
2016/06/03 | 490 | 490 | 488 | 490 | 26,500 |
2016/06/02 | 484 | 488 | 484 | 485 | 9,900 |
2016/06/01 | 482 | 490 | 480 | 486 | 13,800 |
2016/05/31 | 486 | 486 | 482 | 486 | 5,000 |
2016/05/30 | 486 | 487 | 480 | 486 | 5,800 |
2016/05/27 | 486 | 486 | 478 | 486 | 19,600 |
2016/05/26 | 486 | 487 | 476 | 486 | 20,400 |
2016/05/25 | 478 | 486 | 478 | 486 | 22,100 |
2016/05/24 | 475 | 479 | 474 | 478 | 13,100 |
2016/05/23 | 477 | 477 | 472 | 475 | 8,100 |
2016/05/20 | 474 | 477 | 472 | 477 | 8,200 |
2016/05/19 | 477 | 477 | 471 | 474 | 11,200 |
2016/05/18 | 472 | 477 | 470 | 477 | 14,500 |
2016/05/17 | 470 | 473 | 468 | 473 | 14,400 |
2016/05/16 | 463 | 476 | 463 | 468 | 30,400 |
2016/05/13 | 443 | 470 | 440 | 459 | 25,100 |
2016/05/12 | 447 | 450 | 444 | 447 | 5,200 |
2016/05/11 | 448 | 449 | 443 | 447 | 4,300 |
2016/05/10 | 442 | 448 | 440 | 444 | 6,700 |
2016/05/09 | 438 | 441 | 436 | 440 | 5,100 |
2016/05/06 | 437 | 440 | 435 | 439 | 5,900 |
2016/05/02 | 440 | 440 | 433 | 435 | 14,900 |
2016/04/28 | 448 | 450 | 443 | 445 | 6,700 |
2016/04/27 | 446 | 450 | 445 | 445 | 7,300 |
2016/04/26 | 453 | 453 | 440 | 446 | 15,400 |
2016/04/25 | 450 | 455 | 445 | 455 | 10,300 |
2016/04/22 | 447 | 450 | 446 | 450 | 7,400 |
2016/04/21 | 447 | 449 | 443 | 449 | 8,900 |
2016/04/20 | 444 | 448 | 441 | 441 | 4,700 |
2016/04/19 | 445 | 445 | 442 | 443 | 5,000 |
2016/04/18 | 440 | 442 | 438 | 439 | 4,600 |
2016/04/15 | 443 | 449 | 443 | 448 | 7,000 |
2016/04/14 | 443 | 450 | 438 | 450 | 12,900 |
2016/04/13 | 441 | 444 | 438 | 439 | 5,200 |
2016/04/12 | 430 | 437 | 430 | 435 | 7,200 |
2016/04/11 | 432 | 433 | 429 | 430 | 9,000 |
2016/04/08 | 435 | 439 | 430 | 433 | 13,700 |
2016/04/07 | 440 | 440 | 436 | 436 | 7,200 |
2016/04/06 | 438 | 440 | 437 | 439 | 6,400 |
2016/04/05 | 446 | 446 | 438 | 438 | 10,000 |
2016/04/04 | 446 | 449 | 443 | 447 | 7,700 |
2016/04/01 | 449 | 450 | 445 | 446 | 20,700 |
2016/03/31 | 455 | 460 | 447 | 447 | 12,200 |
2016/03/30 | 460 | 464 | 455 | 455 | 5,400 |
2016/03/29 | 457 | 463 | 456 | 463 | 15,800 |
2016/03/28 | 464 | 472 | 460 | 472 | 31,100 |
2016/03/25 | 472 | 472 | 466 | 467 | 18,100 |
2016/03/24 | 468 | 469 | 465 | 468 | 19,600 |
2016/03/23 | 471 | 473 | 466 | 467 | 13,900 |
2016/03/22 | 468 | 473 | 466 | 469 | 18,800 |
2016/03/18 | 472 | 472 | 466 | 469 | 7,700 |
2016/03/17 | 471 | 474 | 469 | 473 | 5,300 |
2016/03/16 | 468 | 473 | 467 | 467 | 7,700 |
2016/03/15 | 465 | 469 | 465 | 468 | 8,500 |
2016/03/14 | 463 | 468 | 462 | 468 | 14,100 |
2016/03/11 | 458 | 461 | 445 | 461 | 35,400 |
2016/03/10 | 457 | 462 | 457 | 460 | 7,400 |
2016/03/09 | 456 | 457 | 454 | 457 | 5,200 |
2016/03/08 | 464 | 465 | 453 | 458 | 11,000 |
2016/03/07 | 459 | 461 | 455 | 460 | 10,200 |
2016/03/04 | 454 | 458 | 453 | 458 | 5,200 |
2016/03/03 | 447 | 454 | 447 | 454 | 9,100 |
2016/03/02 | 448 | 450 | 446 | 447 | 13,600 |
2016/03/01 | 445 | 447 | 441 | 442 | 19,700 |
2016/02/29 | 454 | 454 | 446 | 446 | 25,600 |
2016/02/26 | 461 | 462 | 451 | 454 | 17,200 |
2016/02/25 | 447 | 463 | 447 | 462 | 13,000 |
2016/02/24 | 446 | 455 | 443 | 444 | 11,400 |
2016/02/23 | 454 | 455 | 445 | 446 | 9,200 |
2016/02/22 | 449 | 459 | 446 | 454 | 8,600 |
2016/02/19 | 456 | 457 | 445 | 450 | 9,600 |
2016/02/18 | 460 | 460 | 453 | 454 | 4,300 |
2016/02/17 | 451 | 454 | 448 | 452 | 4,900 |
2016/02/16 | 458 | 459 | 451 | 451 | 10,200 |
2016/02/15 | 451 | 451 | 441 | 447 | 11,900 |
2016/02/12 | 448 | 448 | 433 | 433 | 21,300 |
2016/02/10 | 471 | 472 | 453 | 453 | 18,900 |
2016/02/09 | 481 | 481 | 470 | 470 | 8,900 |
2016/02/08 | 485 | 487 | 483 | 486 | 4,400 |
2016/02/05 | 486 | 491 | 486 | 487 | 7,100 |
2016/02/04 | 488 | 494 | 480 | 486 | 9,500 |
2016/02/03 | 490 | 490 | 486 | 488 | 7,400 |
2016/02/02 | 490 | 494 | 490 | 492 | 4,400 |
2016/02/01 | 484 | 494 | 482 | 492 | 16,800 |
2016/01/29 | 488 | 493 | 484 | 490 | 12,200 |
2016/01/28 | 487 | 498 | 487 | 489 | 6,800 |
2016/01/27 | 492 | 492 | 484 | 487 | 4,500 |
2016/01/26 | 493 | 493 | 480 | 484 | 11,400 |
2016/01/25 | 477 | 489 | 476 | 489 | 8,700 |
2016/01/22 | 464 | 479 | 463 | 474 | 18,700 |
2016/01/21 | 471 | 490 | 460 | 461 | 24,900 |
2016/01/20 | 481 | 484 | 477 | 477 | 11,000 |
2016/01/19 | 491 | 491 | 475 | 481 | 16,500 |
2016/01/18 | 490 | 493 | 489 | 491 | 7,100 |
2016/01/15 | 495 | 499 | 492 | 492 | 6,500 |
2016/01/14 | 499 | 499 | 492 | 494 | 15,100 |
2016/01/13 | 493 | 503 | 493 | 498 | 5,600 |
2016/01/12 | 500 | 503 | 493 | 493 | 17,700 |
2016/01/08 | 502 | 508 | 501 | 502 | 11,100 |
2016/01/07 | 505 | 508 | 502 | 502 | 10,900 |
2016/01/06 | 505 | 506 | 504 | 505 | 7,400 |
2016/01/05 | 510 | 512 | 508 | 508 | 4,300 |
2016/01/04 | 514 | 514 | 506 | 507 | 6,900 |