3512 日本フエルト(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 215 | 215 | 211 | 211 | 12,000 | 211 |
| 1983-12-26 | 220 | 220 | 218 | 218 | 13,000 | 218 |
| 1983-12-24 | 219 | 220 | 219 | 220 | 3,000 | 220 |
| 1983-12-23 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1983-12-22 | 215 | 219 | 211 | 211 | 12,000 | 211 |
| 1983-12-21 | 210 | 215 | 210 | 215 | 13,000 | 215 |
| 1983-12-20 | 211 | 211 | 209 | 209 | 12,000 | 209 |
| 1983-12-19 | 213 | 215 | 213 | 213 | 15,000 | 213 |
| 1983-12-17 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1983-12-16 | 207 | 213 | 206 | 213 | 57,000 | 213 |
| 1983-12-15 | 205 | 207 | 205 | 205 | 23,000 | 205 |
| 1983-12-14 | 205 | 206 | 203 | 206 | 28,000 | 206 |
| 1983-12-13 | 206 | 206 | 205 | 206 | 8,000 | 206 |
| 1983-12-12 | 206 | 206 | 206 | 206 | 14,000 | 206 |
| 1983-12-09 | 196 | 201 | 196 | 201 | 28,000 | 201 |
| 1983-12-08 | 190 | 190 | 181 | 181 | 41,000 | 181 |
| 1983-12-06 | 199 | 199 | 199 | 199 | 6,000 | 199 |
| 1983-12-05 | 203 | 203 | 201 | 201 | 7,000 | 201 |
| 1983-12-02 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 1983-12-01 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 1983-11-30 | 205 | 205 | 201 | 201 | 10,000 | 201 |
| 1983-11-29 | 202 | 202 | 200 | 200 | 5,000 | 200 |
| 1983-11-28 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 1983-11-26 | 208 | 208 | 206 | 206 | 29,000 | 206 |
| 1983-11-25 | 209 | 209 | 208 | 208 | 12,000 | 208 |
| 1983-11-24 | 212 | 212 | 208 | 208 | 12,000 | 208 |
| 1983-11-22 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 1983-11-21 | 212 | 212 | 212 | 212 | 7,000 | 212 |
| 1983-11-17 | 208 | 212 | 208 | 212 | 73,000 | 212 |
| 1983-11-16 | 212 | 212 | 208 | 209 | 97,000 | 209 |
| 1983-11-15 | 211 | 212 | 211 | 211 | 21,000 | 211 |
| 1983-11-14 | 210 | 211 | 210 | 211 | 26,000 | 211 |
| 1983-11-11 | 210 | 210 | 210 | 210 | 9,000 | 210 |
| 1983-11-10 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 1983-11-09 | 210 | 211 | 210 | 211 | 8,000 | 211 |
| 1983-11-08 | 210 | 210 | 210 | 210 | 13,000 | 210 |
| 1983-11-07 | 209 | 210 | 209 | 209 | 12,000 | 209 |
| 1983-11-04 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1983-11-02 | 209 | 209 | 209 | 209 | 13,000 | 209 |
| 1983-11-01 | 208 | 208 | 208 | 208 | 5,000 | 208 |
| 1983-10-31 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1983-10-29 | 205 | 206 | 205 | 206 | 11,000 | 206 |
| 1983-10-28 | 210 | 210 | 205 | 205 | 26,000 | 205 |
| 1983-10-27 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 1983-10-26 | 210 | 210 | 210 | 210 | 14,000 | 210 |
| 1983-10-25 | 206 | 210 | 205 | 210 | 28,000 | 210 |
| 1983-10-15 | 225 | 225 | 225 | 225 | 87,000 | 225 |
| 1983-10-14 | 225 | 226 | 225 | 225 | 31,000 | 225 |
| 1983-10-13 | 225 | 225 | 225 | 225 | 19,000 | 225 |
| 1983-10-12 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1983-10-11 | 225 | 235 | 225 | 235 | 38,000 | 235 |
| 1983-10-05 | 221 | 221 | 221 | 221 | 15,000 | 221 |
| 1983-10-04 | 222 | 223 | 221 | 222 | 10,000 | 222 |
| 1983-10-03 | 230 | 230 | 221 | 221 | 11,000 | 221 |
| 1983-10-01 | 234 | 240 | 233 | 233 | 47,000 | 233 |
| 1983-09-30 | 230 | 234 | 230 | 234 | 32,000 | 234 |
| 1983-09-29 | 225 | 225 | 225 | 225 | 15,000 | 225 |
| 1983-09-28 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1983-09-27 | 228 | 234 | 223 | 234 | 15,000 | 234 |
| 1983-09-26 | 234 | 238 | 230 | 230 | 21,000 | 230 |
| 1983-09-24 | 230 | 235 | 230 | 234 | 29,000 | 234 |
| 1983-09-22 | 221 | 229 | 218 | 229 | 55,000 | 229 |
| 1983-09-21 | 214 | 225 | 214 | 225 | 32,000 | 225 |
| 1983-09-20 | 215 | 220 | 214 | 214 | 7,000 | 214 |
| 1983-09-19 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 1983-09-17 | 218 | 220 | 218 | 218 | 10,000 | 218 |
| 1983-09-16 | 225 | 225 | 210 | 210 | 56,000 | 210 |
| 1983-09-14 | 233 | 234 | 225 | 225 | 21,000 | 225 |
| 1983-09-13 | 228 | 235 | 228 | 234 | 45,000 | 234 |
| 1983-09-12 | 238 | 240 | 230 | 232 | 40,000 | 232 |
| 1983-09-09 | 239 | 240 | 230 | 233 | 174,000 | 233 |
| 1983-09-08 | 254 | 255 | 240 | 240 | 604,000 | 240 |
| 1983-09-07 | 220 | 249 | 217 | 244 | 578,000 | 244 |
| 1983-09-06 | 206 | 210 | 205 | 210 | 78,000 | 210 |
| 1983-09-05 | 205 | 211 | 204 | 208 | 62,000 | 208 |
| 1983-09-03 | 195 | 200 | 194 | 200 | 39,000 | 200 |
| 1983-09-02 | 195 | 195 | 192 | 193 | 18,000 | 193 |
| 1983-09-01 | 194 | 200 | 194 | 200 | 8,000 | 200 |
| 1983-08-31 | 191 | 195 | 190 | 191 | 15,000 | 191 |
| 1983-08-30 | 190 | 196 | 188 | 196 | 22,000 | 196 |
| 1983-08-29 | 191 | 191 | 187 | 187 | 48,000 | 187 |
| 1983-08-22 | 196 | 196 | 196 | 196 | 6,000 | 196 |
| 1983-08-19 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 1983-08-18 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1983-08-17 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 1983-08-16 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1983-08-12 | 193 | 193 | 188 | 188 | 7,000 | 188 |
| 1983-08-11 | 199 | 199 | 193 | 193 | 6,000 | 193 |
| 1983-08-10 | 205 | 205 | 201 | 201 | 13,000 | 201 |
| 1983-08-09 | 209 | 209 | 207 | 207 | 21,000 | 207 |
| 1983-08-08 | 211 | 212 | 207 | 207 | 50,000 | 207 |
| 1983-08-05 | 210 | 212 | 207 | 210 | 125,000 | 210 |
| 1983-08-04 | 208 | 208 | 205 | 206 | 76,000 | 206 |
| 1983-08-03 | 208 | 208 | 205 | 205 | 38,000 | 205 |
| 1983-08-02 | 207 | 212 | 207 | 208 | 123,000 | 208 |
| 1983-08-01 | 203 | 212 | 200 | 206 | 188,000 | 206 |
| 1983-07-30 | 201 | 201 | 193 | 198 | 59,000 | 198 |
| 1983-07-29 | 185 | 207 | 185 | 198 | 147,000 | 198 |
| 1983-07-28 | 184 | 184 | 184 | 184 | 5,000 | 184 |
| 1983-07-27 | 187 | 187 | 182 | 182 | 28,000 | 182 |
| 1983-07-26 | 186 | 189 | 186 | 189 | 10,000 | 189 |
| 1983-07-25 | 180 | 186 | 180 | 186 | 12,000 | 186 |
| 1983-07-21 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 1983-07-20 | 178 | 180 | 173 | 180 | 43,000 | 180 |
| 1983-07-19 | 178 | 180 | 178 | 180 | 11,000 | 180 |
| 1983-07-15 | 179 | 179 | 178 | 179 | 6,000 | 179 |
| 1983-07-14 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1983-07-13 | 178 | 178 | 178 | 178 | 11,000 | 178 |
| 1983-07-12 | 177 | 180 | 177 | 180 | 11,000 | 180 |
| 1983-07-11 | 183 | 183 | 178 | 178 | 6,000 | 178 |
| 1983-07-08 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 1983-07-07 | 181 | 184 | 181 | 184 | 9,000 | 184 |
| 1983-07-06 | 182 | 182 | 179 | 180 | 31,000 | 180 |
| 1983-07-05 | 179 | 180 | 177 | 179 | 31,000 | 179 |
| 1983-07-04 | 177 | 177 | 177 | 177 | 4,000 | 177 |
| 1983-07-02 | 180 | 180 | 176 | 176 | 5,000 | 176 |
| 1983-07-01 | 178 | 178 | 176 | 177 | 6,000 | 177 |
| 1983-06-29 | 182 | 182 | 182 | 182 | 4,000 | 182 |
| 1983-06-28 | 184 | 184 | 183 | 183 | 17,000 | 183 |
| 1983-06-27 | 175 | 175 | 175 | 175 | 11,000 | 175 |
| 1983-06-25 | 175 | 175 | 175 | 175 | 21,000 | 175 |
| 1983-06-24 | 181 | 181 | 175 | 175 | 48,000 | 175 |
| 1983-06-23 | 185 | 185 | 180 | 180 | 4,000 | 180 |
| 1983-06-22 | 187 | 189 | 180 | 180 | 66,000 | 180 |
| 1983-06-21 | 180 | 185 | 179 | 185 | 94,000 | 185 |
| 1983-06-20 | 179 | 179 | 176 | 179 | 25,000 | 179 |
| 1983-06-17 | 179 | 179 | 176 | 176 | 23,000 | 176 |
| 1983-06-16 | 172 | 175 | 171 | 175 | 35,000 | 175 |
| 1983-06-15 | 174 | 174 | 172 | 172 | 21,000 | 172 |
| 1983-06-14 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 1983-06-13 | 169 | 169 | 169 | 169 | 7,000 | 169 |
| 1983-06-10 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 1983-06-06 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 1983-06-04 | 170 | 170 | 169 | 169 | 6,000 | 169 |
| 1983-06-03 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 1983-05-31 | 177 | 177 | 173 | 173 | 7,000 | 173 |
| 1983-05-30 | 180 | 180 | 178 | 178 | 60,000 | 178 |
| 1983-05-28 | 170 | 180 | 170 | 180 | 24,000 | 180 |
| 1983-05-27 | 169 | 169 | 169 | 169 | 4,000 | 169 |
| 1983-05-26 | 168 | 168 | 168 | 168 | 10,000 | 168 |
| 1983-05-23 | 166 | 166 | 166 | 166 | 8,000 | 166 |
| 1983-05-20 | 165 | 165 | 165 | 165 | 10,000 | 165 |
| 1983-05-19 | 165 | 165 | 165 | 165 | 8,000 | 165 |
| 1983-05-16 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1983-05-14 | 163 | 163 | 163 | 163 | 4,000 | 163 |
| 1983-05-13 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 1983-05-12 | 163 | 163 | 163 | 163 | 4,000 | 163 |
| 1983-05-11 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 1983-05-10 | 163 | 163 | 163 | 163 | 11,000 | 163 |
| 1983-05-09 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 1983-05-07 | 165 | 165 | 163 | 163 | 5,000 | 163 |
| 1983-05-06 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1983-05-04 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1983-05-02 | 165 | 165 | 163 | 163 | 7,000 | 163 |
| 1983-04-28 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 1983-04-27 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 1983-04-26 | 160 | 165 | 160 | 165 | 16,000 | 165 |
| 1983-04-25 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 1983-04-22 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 1983-04-21 | 159 | 159 | 153 | 153 | 26,000 | 153 |
| 1983-04-19 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 1983-04-15 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 1983-04-14 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 1983-04-13 | 160 | 160 | 160 | 160 | 11,000 | 160 |
| 1983-04-12 | 170 | 170 | 170 | 170 | 10,000 | 170 |
| 1983-04-08 | 166 | 166 | 166 | 166 | 8,000 | 166 |
| 1983-04-07 | 166 | 166 | 166 | 166 | 7,000 | 166 |
| 1983-04-06 | 164 | 164 | 164 | 164 | 10,000 | 164 |
| 1983-04-05 | 166 | 168 | 165 | 165 | 21,000 | 165 |
| 1983-04-04 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 1983-03-25 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1983-03-24 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 1983-03-23 | 155 | 155 | 154 | 154 | 5,000 | 154 |
| 1983-03-18 | 153 | 153 | 153 | 153 | 5,000 | 153 |
| 1983-03-07 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1983-03-01 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 1983-02-28 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 1983-02-26 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 1983-02-22 | 169 | 169 | 169 | 169 | 10,000 | 169 |
| 1983-02-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1983-02-08 | 181 | 181 | 180 | 180 | 27,000 | 180 |
| 1983-02-07 | 181 | 183 | 181 | 181 | 22,000 | 181 |
| 1983-02-05 | 178 | 182 | 178 | 182 | 9,000 | 182 |
| 1983-02-04 | 178 | 180 | 178 | 180 | 36,000 | 180 |
| 1983-02-03 | 170 | 178 | 170 | 178 | 28,000 | 178 |
| 1983-02-02 | 172 | 175 | 170 | 175 | 47,000 | 175 |
| 1983-01-31 | 175 | 175 | 175 | 175 | 39,000 | 175 |
| 1983-01-29 | 174 | 174 | 174 | 174 | 5,000 | 174 |
| 1983-01-28 | 170 | 174 | 170 | 174 | 30,000 | 174 |
| 1983-01-27 | 164 | 170 | 164 | 170 | 4,000 | 170 |
| 1983-01-26 | 165 | 165 | 161 | 164 | 17,000 | 164 |
| 1983-01-19 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 1983-01-18 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 1983-01-17 | 158 | 165 | 158 | 165 | 17,000 | 165 |
| 1983-01-14 | 152 | 160 | 152 | 159 | 36,000 | 159 |
| 1983-01-13 | 150 | 153 | 150 | 152 | 3,000 | 152 |
| 1983-01-12 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 1983-01-11 | 142 | 147 | 142 | 147 | 12,000 | 147 |
| 1983-01-10 | 142 | 142 | 140 | 142 | 32,000 | 142 |
| 1983-01-08 | 142 | 142 | 142 | 142 | 8,000 | 142 |
| 1983-01-07 | 144 | 144 | 144 | 144 | 20,000 | 144 |
| 1983-01-06 | 143 | 145 | 143 | 145 | 23,000 | 145 |
| 1983-01-05 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 1983-01-04 | 140 | 140 | 140 | 140 | 6,000 | 140 |
分割・併合履歴 ： なし