3512 日本フエルト(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2856056053553595,000535
1984-12-27485550485550245,000550
1984-12-2649349448049086,000490
1984-12-25485495460495192,000495
1984-12-24495506486486234,000486
1984-12-22475490470489173,000489
1984-12-21441474441470299,000470
1984-12-20430450428442352,000442
1984-12-19400435398428263,000428
1984-12-18372397365397233,000397
1984-12-17379384369377145,000377
1984-12-15370379350378184,000378
1984-12-14385403380380334,000380
1984-12-13352375347375304,000375
1984-12-12328347326342191,000342
1984-12-1131032731032570,000325
1984-12-1031532131231385,000313
1984-12-07295312295312142,000312
1984-12-0528929528929526,000295
1984-12-042952952942949,000294
1984-12-0329529529529514,000295
1984-11-3028429528429531,000295
1984-11-292892892892893,000289
1984-11-282892892892892,000289
1984-11-2729029028928912,000289
1984-11-262852852852859,000285
1984-11-242852852852853,000285
1984-11-222852952852958,000295
1984-11-212932982932985,000298
1984-11-2029629829129834,000298
1984-11-1929529929529911,000299
1984-11-1729529929529934,000299
1984-11-1629930029529942,000299
1984-11-15293305290300110,000300
1984-11-1428930028929891,000298
1984-11-1326929026529028,000290
1984-11-1227527526926912,000269
1984-11-0927127127127110,000271
1984-11-082712802712806,000280
1984-11-0728028027027535,000275
1984-11-0628628627527530,000275
1984-11-0529029528028034,000280
1984-11-0229529929229569,000295
1984-11-0128529928529686,000296
1984-10-3127528527228528,000285
1984-10-3027727727527519,000275
1984-10-2927927927727715,000277
1984-10-272822822822823,000282
1984-10-2628328828028040,000280
1984-10-2528828828328833,000288
1984-10-2428529028528919,000289
1984-10-2328929028728835,000288
1984-10-2229029029029014,000290
1984-10-2028529028128518,000285
1984-10-1927728427728444,000284
1984-10-182772812772786,000278
1984-10-1628228228128116,000281
1984-10-1527929027928536,000285
1984-10-1227528027528021,000280
1984-10-112842842842843,000284
1984-10-0927628527028554,000285
1984-10-0828528528028029,000280
1984-10-0629029028529032,000290
1984-10-0529129629129418,000294
1984-10-04283308283296287,000296
1984-10-03280289280288113,000288
1984-10-02290294280290110,000290
1984-10-01277297275297212,000297
1984-09-29265275263275139,000275
1984-09-28266268262267101,000267
1984-09-27253268253268179,000268
1984-09-26261263256256130,000256
1984-09-25232258232258113,000258
1984-09-2223123123123123,000231
1984-09-2124324324024267,000242
1984-09-1823024523024521,000245
1984-09-132452452452452,000245
1984-09-122442492442497,000249
1984-09-1124524924524912,000249
1984-09-102452452452455,000245
1984-09-0724525024525024,000250
1984-09-0625025024525024,000250
1984-09-0524525024525021,000250
1984-09-0424625024625025,000250
1984-09-0324825024025028,000250
1984-09-012502502502505,000250
1984-08-312512542502506,000250
1984-08-3024825524825523,000255
1984-08-2924625324525366,000253
1984-08-2824524924524914,000249
1984-08-2725325324525023,000250
1984-08-2524825524625478,000254
1984-08-242452492452496,000249
1984-08-2323525023525025,000250
1984-08-2222823522823511,000235
1984-08-2022323022323013,000230
1984-08-182232302232239,000223
1984-08-172272272272271,000227
1984-08-162232232232233,000223
1984-08-132232232232233,000223
1984-08-102232232232237,000223
1984-08-092232232232234,000223
1984-08-082222242222244,000224
1984-08-072272272232237,000223
1984-08-062222222222226,000222
1984-08-042232232232232,000223
1984-08-032222222222222,000222
1984-08-022222222222221,000222
1984-08-0122522522022015,000220
1984-07-312302302302307,000230
1984-07-3023623622623517,000235
1984-07-2822123822023826,000238
1984-07-2722522522522513,000225
1984-07-2624324324024029,000240
1984-07-2524324323824314,000243
1984-07-2424324424324414,000244
1984-07-2325225524425196,000251
1984-07-2124325524325257,000252
1984-07-2024024623924366,000243
1984-07-1925525524024067,000240
1984-07-18260270251251352,000251
1984-07-17247259247259406,000259
1984-07-16245255241243186,000243
1984-07-13236240234240160,000240
1984-07-12225238225230106,000230
1984-07-1121522521522525,000225
1984-07-102152152152155,000215
1984-07-092142152142156,000215
1984-07-0721421421421412,000214
1984-07-0621421421321419,000214
1984-07-0521421421321313,000213
1984-07-042132132132134,000213
1984-07-032132132132135,000213
1984-07-022132132132132,000213
1984-06-3021321321321314,000213
1984-06-2921321321321310,000213
1984-06-2721221321221231,000212
1984-06-262172172132137,000213
1984-06-2521221221121212,000212
1984-06-2121221321221349,000213
1984-06-2021521521221213,000212
1984-06-182202202202202,000220
1984-06-152182242182208,000220
1984-06-1421321521321317,000213
1984-06-122122122122122,000212
1984-06-1121221221121221,000212
1984-06-082122122112118,000211
1984-06-072112112112111,000211
1984-06-062112112112115,000211
1984-06-052102102092094,000209
1984-06-012102102092092,000209
1984-05-312132132132133,000213
1984-05-3020921920821929,000219
1984-05-292102102092095,000209
1984-05-282092102092103,000210
1984-05-262102102102108,000210
1984-05-2521821821521515,000215
1984-05-232202202202201,000220
1984-05-222202202202205,000220
1984-05-212252252202208,000220
1984-05-192252252252251,000225
1984-05-182282282282283,000228
1984-05-1723823822122155,000221
1984-05-1623823923523513,000235
1984-05-1522524022524044,000240
1984-05-142252252252259,000225
1984-05-1124324323023563,000235
1984-05-10233245233244149,000244
1984-05-0922623022522924,000229
1984-05-082262262262262,000226
1984-05-072282282262265,000226
1984-05-0422623022622832,000228
1984-05-022252252252251,000225
1984-05-012242252242252,000225
1984-04-2722022022022013,000220
1984-04-2622122122122130,000221
1984-04-2422422422022010,000220
1984-04-232232242232233,000223
1984-04-1922623022222220,000222
1984-04-182262262262264,000226
1984-04-172262262262264,000226
1984-04-132262262262263,000226
1984-04-1222922922522512,000225
1984-04-112272302272307,000230
1984-04-1023023022622710,000227
1984-04-092302332302307,000230
1984-04-072332332302303,000230
1984-04-0622923322923322,000233
1984-04-0522722722222211,000222
1984-04-042252252252253,000225
1984-04-0322122622122510,000225
1984-04-022272322272323,000232
1984-03-3122522622522519,000225
1984-03-2923223423023419,000234
1984-03-2822423522423454,000234
1984-03-2723023022622613,000226
1984-03-262302302302302,000230
1984-03-2422422522422410,000224
1984-03-222232232232235,000223
1984-03-212302302232239,000223
1984-03-192332332312314,000231
1984-03-172352352352353,000235
1984-03-1623523523523511,000235
1984-03-1523823823823814,000238
1984-03-142232232232233,000223
1984-03-1322122122122115,000221
1984-03-1222022122022129,000221
1984-03-0922422422022029,000220
1984-03-082262262262264,000226
1984-03-072272272272272,000227
1984-03-062272272272272,000227
1984-03-0322622622622638,000226
1984-03-0222822822622616,000226
1984-03-012332332302303,000230
1984-02-292332342332347,000234
1984-02-2822823822623836,000238
1984-02-272262262262266,000226
1984-02-2522622622622612,000226
1984-02-2423523522622616,000226
1984-02-2324424423823857,000238
1984-02-22234242232242105,000242
1984-02-2122623522623243,000232
1984-02-202242242242242,000224
1984-02-182202202202207,000220
1984-02-172222222202206,000220
1984-02-162222222222228,000222
1984-02-1522422422222210,000222
1984-02-142222242222243,000224
1984-02-1321822521822516,000225
1984-02-1021722021722028,000220
1984-02-0921922021922028,000220
1984-02-0821821921821914,000219
1984-02-072192192192195,000219
1984-02-062182182152159,000215
1984-02-042182182152158,000215
1984-02-032152192152196,000219
1984-02-022192192152156,000215
1984-02-012202202152156,000215
1984-01-312202202182188,000218
1984-01-3022122122022023,000220
1984-01-2722022122022119,000221
1984-01-2622522522122520,000225
1984-01-252252252252252,000225
1984-01-2422022022022014,000220
1984-01-2323023023023010,000230
1984-01-2123123123023013,000230
1984-01-2023023023023018,000230
1984-01-1923223423023013,000230
1984-01-182322352322352,000235
1984-01-1723623623023027,000230
1984-01-1322824022823490,000234
1984-01-1222722822722830,000228
1984-01-1122522622022680,000226
1984-01-1022022021922045,000220
1984-01-0922022222022020,000220
1984-01-0722022021221313,000213
1984-01-062132202132206,000220
1984-01-0421021021021022,000210

分割・併合履歴 : なし