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 |
---|---|---|---|---|---|
2019/12/30 | 490 | 494 | 490 | 494 | 7,200 |
2019/12/27 | 493 | 493 | 489 | 491 | 4,900 |
2019/12/26 | 496 | 496 | 488 | 492 | 20,300 |
2019/12/25 | 497 | 497 | 488 | 492 | 15,400 |
2019/12/24 | 501 | 501 | 499 | 500 | 7,400 |
2019/12/23 | 500 | 501 | 499 | 500 | 7,600 |
2019/12/20 | 499 | 500 | 498 | 498 | 9,300 |
2019/12/19 | 500 | 501 | 496 | 499 | 11,600 |
2019/12/18 | 499 | 500 | 498 | 500 | 4,600 |
2019/12/17 | 500 | 500 | 497 | 499 | 9,500 |
2019/12/16 | 500 | 500 | 498 | 500 | 4,700 |
2019/12/13 | 500 | 501 | 498 | 499 | 15,900 |
2019/12/12 | 500 | 500 | 499 | 500 | 4,800 |
2019/12/11 | 498 | 500 | 497 | 500 | 9,200 |
2019/12/10 | 499 | 500 | 497 | 497 | 5,600 |
2019/12/09 | 498 | 500 | 498 | 499 | 6,700 |
2019/12/06 | 501 | 501 | 494 | 498 | 21,300 |
2019/12/05 | 498 | 499 | 495 | 499 | 15,400 |
2019/12/04 | 497 | 500 | 497 | 499 | 7,300 |
2019/12/03 | 499 | 499 | 495 | 497 | 4,400 |
2019/12/02 | 495 | 499 | 495 | 499 | 8,300 |
2019/11/29 | 494 | 496 | 494 | 495 | 3,800 |
2019/11/28 | 498 | 498 | 495 | 498 | 2,400 |
2019/11/27 | 495 | 498 | 495 | 498 | 2,100 |
2019/11/26 | 502 | 502 | 494 | 494 | 10,800 |
2019/11/25 | 500 | 502 | 499 | 502 | 8,000 |
2019/11/22 | 500 | 500 | 498 | 500 | 6,900 |
2019/11/21 | 499 | 500 | 492 | 498 | 7,000 |
2019/11/20 | 494 | 498 | 493 | 498 | 6,000 |
2019/11/19 | 491 | 495 | 491 | 494 | 6,300 |
2019/11/18 | 492 | 496 | 492 | 496 | 2,600 |
2019/11/15 | 492 | 496 | 491 | 492 | 5,200 |
2019/11/14 | 497 | 497 | 492 | 492 | 6,000 |
2019/11/13 | 494 | 499 | 494 | 497 | 4,900 |
2019/11/12 | 496 | 496 | 493 | 496 | 4,400 |
2019/11/11 | 498 | 499 | 497 | 499 | 6,400 |
2019/11/08 | 494 | 497 | 493 | 496 | 9,600 |
2019/11/07 | 491 | 494 | 491 | 493 | 4,000 |
2019/11/06 | 495 | 495 | 488 | 491 | 10,800 |
2019/11/05 | 488 | 495 | 488 | 495 | 6,600 |
2019/11/01 | 495 | 495 | 486 | 488 | 5,700 |
2019/10/31 | 499 | 499 | 494 | 499 | 11,500 |
2019/10/30 | 488 | 499 | 488 | 499 | 20,600 |
2019/10/29 | 486 | 489 | 486 | 488 | 7,100 |
2019/10/28 | 486 | 486 | 483 | 486 | 4,400 |
2019/10/25 | 487 | 488 | 487 | 488 | 11,500 |
2019/10/24 | 485 | 486 | 484 | 486 | 8,500 |
2019/10/23 | 484 | 485 | 484 | 485 | 7,900 |
2019/10/21 | 484 | 484 | 480 | 481 | 6,000 |
2019/10/18 | 478 | 483 | 478 | 483 | 15,300 |
2019/10/17 | 477 | 479 | 477 | 478 | 4,000 |
2019/10/16 | 478 | 481 | 475 | 479 | 13,700 |
2019/10/15 | 475 | 478 | 474 | 478 | 7,000 |
2019/10/11 | 471 | 471 | 471 | 471 | 2,100 |
2019/10/10 | 475 | 475 | 471 | 471 | 3,500 |
2019/10/09 | 473 | 475 | 473 | 475 | 3,300 |
2019/10/08 | 473 | 475 | 472 | 473 | 6,400 |
2019/10/07 | 471 | 473 | 470 | 473 | 3,600 |
2019/10/04 | 470 | 472 | 468 | 472 | 7,100 |
2019/10/03 | 469 | 469 | 464 | 466 | 4,700 |
2019/10/02 | 465 | 472 | 465 | 471 | 8,100 |
2019/10/01 | 465 | 467 | 465 | 467 | 3,800 |
2019/09/30 | 465 | 465 | 460 | 460 | 3,200 |
2019/09/27 | 468 | 468 | 465 | 465 | 8,200 |
2019/09/26 | 479 | 479 | 476 | 477 | 21,900 |
2019/09/25 | 471 | 476 | 470 | 476 | 9,400 |
2019/09/24 | 471 | 473 | 471 | 473 | 6,400 |
2019/09/20 | 470 | 471 | 464 | 471 | 5,900 |
2019/09/19 | 469 | 471 | 468 | 471 | 10,500 |
2019/09/18 | 468 | 469 | 465 | 469 | 5,400 |
2019/09/17 | 465 | 469 | 465 | 469 | 8,500 |
2019/09/13 | 466 | 468 | 464 | 468 | 22,800 |
2019/09/12 | 465 | 466 | 463 | 466 | 12,300 |
2019/09/11 | 459 | 465 | 459 | 464 | 12,400 |
2019/09/10 | 456 | 459 | 456 | 459 | 6,200 |
2019/09/09 | 456 | 456 | 451 | 456 | 8,500 |
2019/09/06 | 454 | 456 | 452 | 456 | 3,400 |
2019/09/05 | 449 | 457 | 449 | 451 | 9,400 |
2019/09/04 | 452 | 452 | 449 | 449 | 3,700 |
2019/09/03 | 451 | 453 | 451 | 453 | 700 |
2019/09/02 | 451 | 453 | 451 | 451 | 1,900 |
2019/08/30 | 450 | 452 | 446 | 451 | 8,800 |
2019/08/29 | 455 | 457 | 447 | 449 | 9,700 |
2019/08/28 | 452 | 455 | 452 | 455 | 4,200 |
2019/08/27 | 451 | 453 | 450 | 450 | 3,600 |
2019/08/26 | 454 | 454 | 444 | 444 | 15,100 |
2019/08/23 | 454 | 455 | 452 | 455 | 6,800 |
2019/08/22 | 452 | 454 | 452 | 453 | 3,200 |
2019/08/21 | 452 | 453 | 450 | 450 | 4,400 |
2019/08/20 | 453 | 455 | 451 | 453 | 3,400 |
2019/08/19 | 450 | 454 | 450 | 451 | 3,500 |
2019/08/16 | 450 | 450 | 449 | 449 | 4,000 |
2019/08/15 | 444 | 450 | 443 | 450 | 5,800 |
2019/08/14 | 449 | 454 | 447 | 454 | 6,700 |
2019/08/13 | 444 | 447 | 441 | 442 | 9,000 |
2019/08/09 | 446 | 454 | 446 | 448 | 9,800 |
2019/08/08 | 446 | 449 | 445 | 445 | 5,200 |
2019/08/07 | 442 | 446 | 442 | 442 | 5,600 |
2019/08/06 | 443 | 446 | 441 | 445 | 9,700 |
2019/08/05 | 452 | 452 | 444 | 445 | 10,700 |
2019/08/02 | 454 | 456 | 452 | 452 | 8,800 |
2019/08/01 | 444 | 457 | 444 | 457 | 9,600 |
2019/07/31 | 458 | 462 | 457 | 457 | 7,000 |
2019/07/30 | 456 | 464 | 456 | 464 | 6,000 |
2019/07/29 | 460 | 460 | 456 | 456 | 5,600 |
2019/07/26 | 464 | 464 | 456 | 460 | 20,900 |
2019/07/25 | 460 | 466 | 460 | 465 | 16,800 |
2019/07/24 | 458 | 462 | 458 | 462 | 9,900 |
2019/07/23 | 450 | 456 | 450 | 456 | 5,100 |
2019/07/22 | 447 | 451 | 446 | 446 | 8,100 |
2019/07/19 | 444 | 449 | 444 | 447 | 9,500 |
2019/07/18 | 454 | 454 | 442 | 442 | 29,300 |
2019/07/17 | 457 | 457 | 453 | 454 | 8,900 |
2019/07/16 | 453 | 458 | 452 | 454 | 9,300 |
2019/07/12 | 451 | 456 | 451 | 453 | 9,900 |
2019/07/11 | 454 | 459 | 453 | 457 | 13,100 |
2019/07/10 | 456 | 457 | 452 | 452 | 12,000 |
2019/07/09 | 457 | 458 | 456 | 457 | 9,600 |
2019/07/08 | 458 | 458 | 455 | 456 | 8,300 |
2019/07/05 | 456 | 458 | 453 | 458 | 11,800 |
2019/07/04 | 455 | 457 | 454 | 454 | 9,600 |
2019/07/03 | 452 | 454 | 450 | 454 | 10,600 |
2019/07/02 | 447 | 452 | 444 | 452 | 22,600 |
2019/07/01 | 450 | 453 | 445 | 445 | 35,100 |
2019/06/28 | 454 | 456 | 449 | 449 | 13,100 |
2019/06/27 | 455 | 458 | 452 | 453 | 13,100 |
2019/06/26 | 475 | 475 | 449 | 453 | 116,400 |
2019/06/25 | 470 | 476 | 470 | 476 | 5,900 |
2019/06/24 | 471 | 472 | 468 | 469 | 1,700 |
2019/06/21 | 473 | 474 | 468 | 468 | 8,400 |
2019/06/20 | 475 | 476 | 469 | 469 | 9,300 |
2019/06/19 | 471 | 476 | 470 | 475 | 10,600 |
2019/06/18 | 470 | 471 | 466 | 471 | 8,100 |
2019/06/17 | 462 | 470 | 462 | 470 | 8,500 |
2019/06/14 | 461 | 466 | 461 | 462 | 9,800 |
2019/06/13 | 462 | 466 | 461 | 461 | 7,400 |
2019/06/12 | 470 | 470 | 460 | 462 | 19,200 |
2019/06/11 | 472 | 472 | 469 | 472 | 6,400 |
2019/06/10 | 469 | 473 | 468 | 472 | 9,900 |
2019/06/07 | 472 | 472 | 467 | 469 | 17,900 |
2019/06/06 | 466 | 469 | 451 | 467 | 20,400 |
2019/06/05 | 464 | 465 | 460 | 465 | 10,400 |
2019/06/04 | 455 | 460 | 453 | 460 | 6,300 |
2019/06/03 | 454 | 458 | 452 | 455 | 5,700 |
2019/05/31 | 453 | 457 | 453 | 455 | 6,200 |
2019/05/30 | 457 | 457 | 451 | 453 | 10,200 |
2019/05/29 | 461 | 461 | 454 | 457 | 10,900 |
2019/05/28 | 471 | 479 | 453 | 465 | 64,800 |
2019/05/27 | 440 | 443 | 440 | 443 | 3,400 |
2019/05/24 | 446 | 446 | 440 | 441 | 15,300 |
2019/05/23 | 444 | 451 | 444 | 451 | 5,100 |
2019/05/22 | 447 | 448 | 442 | 442 | 11,800 |
2019/05/21 | 445 | 445 | 444 | 445 | 2,900 |
2019/05/20 | 444 | 446 | 444 | 444 | 4,200 |
2019/05/17 | 444 | 447 | 442 | 446 | 5,000 |
2019/05/16 | 449 | 450 | 441 | 441 | 5,900 |
2019/05/15 | 445 | 454 | 442 | 450 | 6,000 |
2019/05/14 | 445 | 446 | 442 | 445 | 5,900 |
2019/05/13 | 448 | 449 | 446 | 446 | 6,100 |
2019/05/10 | 447 | 450 | 446 | 446 | 7,000 |
2019/05/09 | 453 | 453 | 447 | 447 | 10,600 |
2019/05/08 | 452 | 452 | 450 | 451 | 7,700 |
2019/05/07 | 463 | 464 | 452 | 452 | 9,600 |
2019/04/26 | 469 | 469 | 463 | 463 | 11,100 |
2019/04/25 | 461 | 469 | 461 | 469 | 9,100 |
2019/04/24 | 465 | 465 | 463 | 463 | 5,300 |
2019/04/23 | 463 | 464 | 462 | 464 | 4,400 |
2019/04/22 | 462 | 466 | 459 | 461 | 2,900 |
2019/04/19 | 464 | 465 | 460 | 462 | 2,200 |
2019/04/18 | 456 | 463 | 456 | 463 | 6,000 |
2019/04/17 | 461 | 464 | 459 | 463 | 3,700 |
2019/04/16 | 459 | 463 | 459 | 463 | 2,200 |
2019/04/15 | 463 | 465 | 461 | 465 | 9,200 |
2019/04/12 | 461 | 463 | 460 | 462 | 4,000 |
2019/04/11 | 458 | 465 | 458 | 463 | 5,200 |
2019/04/10 | 468 | 468 | 458 | 460 | 4,800 |
2019/04/09 | 464 | 469 | 463 | 469 | 9,500 |
2019/04/08 | 465 | 466 | 456 | 464 | 11,000 |
2019/04/05 | 464 | 466 | 461 | 466 | 5,700 |
2019/04/04 | 465 | 465 | 461 | 465 | 5,100 |
2019/04/03 | 463 | 464 | 459 | 464 | 6,500 |
2019/04/02 | 461 | 463 | 460 | 463 | 7,300 |
2019/04/01 | 459 | 464 | 458 | 461 | 9,100 |
2019/03/29 | 462 | 462 | 455 | 458 | 6,600 |
2019/03/28 | 462 | 463 | 454 | 454 | 11,000 |
2019/03/27 | 467 | 467 | 462 | 463 | 22,400 |
2019/03/26 | 470 | 475 | 468 | 475 | 84,500 |
2019/03/25 | 460 | 463 | 460 | 462 | 79,600 |
2019/03/22 | 468 | 469 | 465 | 469 | 51,700 |
2019/03/20 | 465 | 469 | 465 | 469 | 27,800 |
2019/03/19 | 469 | 469 | 465 | 465 | 23,400 |
2019/03/18 | 465 | 468 | 463 | 468 | 47,400 |
2019/03/15 | 457 | 465 | 457 | 462 | 13,600 |
2019/03/14 | 459 | 462 | 459 | 459 | 11,000 |
2019/03/13 | 463 | 464 | 458 | 462 | 9,700 |
2019/03/12 | 454 | 466 | 453 | 466 | 12,400 |
2019/03/11 | 457 | 462 | 450 | 452 | 20,500 |
2019/03/08 | 461 | 463 | 458 | 458 | 15,000 |
2019/03/07 | 463 | 464 | 460 | 464 | 10,400 |
2019/03/06 | 464 | 467 | 461 | 464 | 15,100 |
2019/03/05 | 458 | 465 | 458 | 464 | 7,000 |
2019/03/04 | 459 | 464 | 459 | 463 | 4,700 |
2019/03/01 | 458 | 462 | 454 | 457 | 19,500 |
2019/02/28 | 467 | 467 | 460 | 461 | 8,800 |
2019/02/27 | 468 | 469 | 467 | 467 | 6,300 |
2019/02/26 | 468 | 468 | 464 | 466 | 10,700 |
2019/02/25 | 459 | 464 | 459 | 464 | 9,500 |
2019/02/22 | 460 | 460 | 457 | 459 | 5,800 |
2019/02/21 | 458 | 459 | 456 | 459 | 8,200 |
2019/02/20 | 458 | 458 | 457 | 458 | 1,900 |
2019/02/19 | 458 | 458 | 456 | 456 | 3,100 |
2019/02/18 | 451 | 458 | 451 | 458 | 7,900 |
2019/02/15 | 449 | 450 | 447 | 449 | 3,200 |
2019/02/14 | 448 | 450 | 447 | 449 | 9,200 |
2019/02/13 | 448 | 448 | 445 | 447 | 6,100 |
2019/02/12 | 442 | 448 | 442 | 448 | 7,600 |
2019/02/08 | 445 | 446 | 442 | 442 | 5,100 |
2019/02/07 | 446 | 447 | 445 | 446 | 2,700 |
2019/02/06 | 448 | 449 | 445 | 446 | 8,900 |
2019/02/05 | 446 | 447 | 445 | 446 | 3,900 |
2019/02/04 | 441 | 448 | 441 | 445 | 9,000 |
2019/02/01 | 440 | 442 | 440 | 440 | 8,500 |
2019/01/31 | 445 | 447 | 441 | 441 | 16,900 |
2019/01/30 | 445 | 447 | 441 | 441 | 19,300 |
2019/01/29 | 445 | 447 | 444 | 445 | 9,100 |
2019/01/28 | 450 | 451 | 444 | 444 | 14,100 |
2019/01/25 | 463 | 463 | 448 | 448 | 16,200 |
2019/01/24 | 449 | 453 | 449 | 451 | 6,800 |
2019/01/23 | 448 | 451 | 448 | 449 | 3,400 |
2019/01/22 | 453 | 453 | 448 | 448 | 5,400 |
2019/01/21 | 450 | 454 | 449 | 450 | 10,600 |
2019/01/18 | 447 | 449 | 444 | 448 | 10,200 |
2019/01/17 | 446 | 449 | 444 | 447 | 5,400 |
2019/01/16 | 450 | 450 | 446 | 446 | 6,400 |
2019/01/15 | 444 | 449 | 444 | 449 | 6,400 |
2019/01/11 | 450 | 451 | 449 | 450 | 5,500 |
2019/01/10 | 453 | 453 | 449 | 450 | 6,000 |
2019/01/09 | 451 | 455 | 451 | 452 | 6,800 |
2019/01/08 | 453 | 453 | 451 | 451 | 6,000 |
2019/01/07 | 451 | 454 | 450 | 453 | 6,700 |
2019/01/04 | 454 | 454 | 445 | 447 | 9,600 |