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 |
---|---|---|---|---|---|---|
1984-12-28 | 560 | 560 | 535 | 535 | 95,000 | 535 |
1984-12-27 | 485 | 550 | 485 | 550 | 245,000 | 550 |
1984-12-26 | 493 | 494 | 480 | 490 | 86,000 | 490 |
1984-12-25 | 485 | 495 | 460 | 495 | 192,000 | 495 |
1984-12-24 | 495 | 506 | 486 | 486 | 234,000 | 486 |
1984-12-22 | 475 | 490 | 470 | 489 | 173,000 | 489 |
1984-12-21 | 441 | 474 | 441 | 470 | 299,000 | 470 |
1984-12-20 | 430 | 450 | 428 | 442 | 352,000 | 442 |
1984-12-19 | 400 | 435 | 398 | 428 | 263,000 | 428 |
1984-12-18 | 372 | 397 | 365 | 397 | 233,000 | 397 |
1984-12-17 | 379 | 384 | 369 | 377 | 145,000 | 377 |
1984-12-15 | 370 | 379 | 350 | 378 | 184,000 | 378 |
1984-12-14 | 385 | 403 | 380 | 380 | 334,000 | 380 |
1984-12-13 | 352 | 375 | 347 | 375 | 304,000 | 375 |
1984-12-12 | 328 | 347 | 326 | 342 | 191,000 | 342 |
1984-12-11 | 310 | 327 | 310 | 325 | 70,000 | 325 |
1984-12-10 | 315 | 321 | 312 | 313 | 85,000 | 313 |
1984-12-07 | 295 | 312 | 295 | 312 | 142,000 | 312 |
1984-12-05 | 289 | 295 | 289 | 295 | 26,000 | 295 |
1984-12-04 | 295 | 295 | 294 | 294 | 9,000 | 294 |
1984-12-03 | 295 | 295 | 295 | 295 | 14,000 | 295 |
1984-11-30 | 284 | 295 | 284 | 295 | 31,000 | 295 |
1984-11-29 | 289 | 289 | 289 | 289 | 3,000 | 289 |
1984-11-28 | 289 | 289 | 289 | 289 | 2,000 | 289 |
1984-11-27 | 290 | 290 | 289 | 289 | 12,000 | 289 |
1984-11-26 | 285 | 285 | 285 | 285 | 9,000 | 285 |
1984-11-24 | 285 | 285 | 285 | 285 | 3,000 | 285 |
1984-11-22 | 285 | 295 | 285 | 295 | 8,000 | 295 |
1984-11-21 | 293 | 298 | 293 | 298 | 5,000 | 298 |
1984-11-20 | 296 | 298 | 291 | 298 | 34,000 | 298 |
1984-11-19 | 295 | 299 | 295 | 299 | 11,000 | 299 |
1984-11-17 | 295 | 299 | 295 | 299 | 34,000 | 299 |
1984-11-16 | 299 | 300 | 295 | 299 | 42,000 | 299 |
1984-11-15 | 293 | 305 | 290 | 300 | 110,000 | 300 |
1984-11-14 | 289 | 300 | 289 | 298 | 91,000 | 298 |
1984-11-13 | 269 | 290 | 265 | 290 | 28,000 | 290 |
1984-11-12 | 275 | 275 | 269 | 269 | 12,000 | 269 |
1984-11-09 | 271 | 271 | 271 | 271 | 10,000 | 271 |
1984-11-08 | 271 | 280 | 271 | 280 | 6,000 | 280 |
1984-11-07 | 280 | 280 | 270 | 275 | 35,000 | 275 |
1984-11-06 | 286 | 286 | 275 | 275 | 30,000 | 275 |
1984-11-05 | 290 | 295 | 280 | 280 | 34,000 | 280 |
1984-11-02 | 295 | 299 | 292 | 295 | 69,000 | 295 |
1984-11-01 | 285 | 299 | 285 | 296 | 86,000 | 296 |
1984-10-31 | 275 | 285 | 272 | 285 | 28,000 | 285 |
1984-10-30 | 277 | 277 | 275 | 275 | 19,000 | 275 |
1984-10-29 | 279 | 279 | 277 | 277 | 15,000 | 277 |
1984-10-27 | 282 | 282 | 282 | 282 | 3,000 | 282 |
1984-10-26 | 283 | 288 | 280 | 280 | 40,000 | 280 |
1984-10-25 | 288 | 288 | 283 | 288 | 33,000 | 288 |
1984-10-24 | 285 | 290 | 285 | 289 | 19,000 | 289 |
1984-10-23 | 289 | 290 | 287 | 288 | 35,000 | 288 |
1984-10-22 | 290 | 290 | 290 | 290 | 14,000 | 290 |
1984-10-20 | 285 | 290 | 281 | 285 | 18,000 | 285 |
1984-10-19 | 277 | 284 | 277 | 284 | 44,000 | 284 |
1984-10-18 | 277 | 281 | 277 | 278 | 6,000 | 278 |
1984-10-16 | 282 | 282 | 281 | 281 | 16,000 | 281 |
1984-10-15 | 279 | 290 | 279 | 285 | 36,000 | 285 |
1984-10-12 | 275 | 280 | 275 | 280 | 21,000 | 280 |
1984-10-11 | 284 | 284 | 284 | 284 | 3,000 | 284 |
1984-10-09 | 276 | 285 | 270 | 285 | 54,000 | 285 |
1984-10-08 | 285 | 285 | 280 | 280 | 29,000 | 280 |
1984-10-06 | 290 | 290 | 285 | 290 | 32,000 | 290 |
1984-10-05 | 291 | 296 | 291 | 294 | 18,000 | 294 |
1984-10-04 | 283 | 308 | 283 | 296 | 287,000 | 296 |
1984-10-03 | 280 | 289 | 280 | 288 | 113,000 | 288 |
1984-10-02 | 290 | 294 | 280 | 290 | 110,000 | 290 |
1984-10-01 | 277 | 297 | 275 | 297 | 212,000 | 297 |
1984-09-29 | 265 | 275 | 263 | 275 | 139,000 | 275 |
1984-09-28 | 266 | 268 | 262 | 267 | 101,000 | 267 |
1984-09-27 | 253 | 268 | 253 | 268 | 179,000 | 268 |
1984-09-26 | 261 | 263 | 256 | 256 | 130,000 | 256 |
1984-09-25 | 232 | 258 | 232 | 258 | 113,000 | 258 |
1984-09-22 | 231 | 231 | 231 | 231 | 23,000 | 231 |
1984-09-21 | 243 | 243 | 240 | 242 | 67,000 | 242 |
1984-09-18 | 230 | 245 | 230 | 245 | 21,000 | 245 |
1984-09-13 | 245 | 245 | 245 | 245 | 2,000 | 245 |
1984-09-12 | 244 | 249 | 244 | 249 | 7,000 | 249 |
1984-09-11 | 245 | 249 | 245 | 249 | 12,000 | 249 |
1984-09-10 | 245 | 245 | 245 | 245 | 5,000 | 245 |
1984-09-07 | 245 | 250 | 245 | 250 | 24,000 | 250 |
1984-09-06 | 250 | 250 | 245 | 250 | 24,000 | 250 |
1984-09-05 | 245 | 250 | 245 | 250 | 21,000 | 250 |
1984-09-04 | 246 | 250 | 246 | 250 | 25,000 | 250 |
1984-09-03 | 248 | 250 | 240 | 250 | 28,000 | 250 |
1984-09-01 | 250 | 250 | 250 | 250 | 5,000 | 250 |
1984-08-31 | 251 | 254 | 250 | 250 | 6,000 | 250 |
1984-08-30 | 248 | 255 | 248 | 255 | 23,000 | 255 |
1984-08-29 | 246 | 253 | 245 | 253 | 66,000 | 253 |
1984-08-28 | 245 | 249 | 245 | 249 | 14,000 | 249 |
1984-08-27 | 253 | 253 | 245 | 250 | 23,000 | 250 |
1984-08-25 | 248 | 255 | 246 | 254 | 78,000 | 254 |
1984-08-24 | 245 | 249 | 245 | 249 | 6,000 | 249 |
1984-08-23 | 235 | 250 | 235 | 250 | 25,000 | 250 |
1984-08-22 | 228 | 235 | 228 | 235 | 11,000 | 235 |
1984-08-20 | 223 | 230 | 223 | 230 | 13,000 | 230 |
1984-08-18 | 223 | 230 | 223 | 223 | 9,000 | 223 |
1984-08-17 | 227 | 227 | 227 | 227 | 1,000 | 227 |
1984-08-16 | 223 | 223 | 223 | 223 | 3,000 | 223 |
1984-08-13 | 223 | 223 | 223 | 223 | 3,000 | 223 |
1984-08-10 | 223 | 223 | 223 | 223 | 7,000 | 223 |
1984-08-09 | 223 | 223 | 223 | 223 | 4,000 | 223 |
1984-08-08 | 222 | 224 | 222 | 224 | 4,000 | 224 |
1984-08-07 | 227 | 227 | 223 | 223 | 7,000 | 223 |
1984-08-06 | 222 | 222 | 222 | 222 | 6,000 | 222 |
1984-08-04 | 223 | 223 | 223 | 223 | 2,000 | 223 |
1984-08-03 | 222 | 222 | 222 | 222 | 2,000 | 222 |
1984-08-02 | 222 | 222 | 222 | 222 | 1,000 | 222 |
1984-08-01 | 225 | 225 | 220 | 220 | 15,000 | 220 |
1984-07-31 | 230 | 230 | 230 | 230 | 7,000 | 230 |
1984-07-30 | 236 | 236 | 226 | 235 | 17,000 | 235 |
1984-07-28 | 221 | 238 | 220 | 238 | 26,000 | 238 |
1984-07-27 | 225 | 225 | 225 | 225 | 13,000 | 225 |
1984-07-26 | 243 | 243 | 240 | 240 | 29,000 | 240 |
1984-07-25 | 243 | 243 | 238 | 243 | 14,000 | 243 |
1984-07-24 | 243 | 244 | 243 | 244 | 14,000 | 244 |
1984-07-23 | 252 | 255 | 244 | 251 | 96,000 | 251 |
1984-07-21 | 243 | 255 | 243 | 252 | 57,000 | 252 |
1984-07-20 | 240 | 246 | 239 | 243 | 66,000 | 243 |
1984-07-19 | 255 | 255 | 240 | 240 | 67,000 | 240 |
1984-07-18 | 260 | 270 | 251 | 251 | 352,000 | 251 |
1984-07-17 | 247 | 259 | 247 | 259 | 406,000 | 259 |
1984-07-16 | 245 | 255 | 241 | 243 | 186,000 | 243 |
1984-07-13 | 236 | 240 | 234 | 240 | 160,000 | 240 |
1984-07-12 | 225 | 238 | 225 | 230 | 106,000 | 230 |
1984-07-11 | 215 | 225 | 215 | 225 | 25,000 | 225 |
1984-07-10 | 215 | 215 | 215 | 215 | 5,000 | 215 |
1984-07-09 | 214 | 215 | 214 | 215 | 6,000 | 215 |
1984-07-07 | 214 | 214 | 214 | 214 | 12,000 | 214 |
1984-07-06 | 214 | 214 | 213 | 214 | 19,000 | 214 |
1984-07-05 | 214 | 214 | 213 | 213 | 13,000 | 213 |
1984-07-04 | 213 | 213 | 213 | 213 | 4,000 | 213 |
1984-07-03 | 213 | 213 | 213 | 213 | 5,000 | 213 |
1984-07-02 | 213 | 213 | 213 | 213 | 2,000 | 213 |
1984-06-30 | 213 | 213 | 213 | 213 | 14,000 | 213 |
1984-06-29 | 213 | 213 | 213 | 213 | 10,000 | 213 |
1984-06-27 | 212 | 213 | 212 | 212 | 31,000 | 212 |
1984-06-26 | 217 | 217 | 213 | 213 | 7,000 | 213 |
1984-06-25 | 212 | 212 | 211 | 212 | 12,000 | 212 |
1984-06-21 | 212 | 213 | 212 | 213 | 49,000 | 213 |
1984-06-20 | 215 | 215 | 212 | 212 | 13,000 | 212 |
1984-06-18 | 220 | 220 | 220 | 220 | 2,000 | 220 |
1984-06-15 | 218 | 224 | 218 | 220 | 8,000 | 220 |
1984-06-14 | 213 | 215 | 213 | 213 | 17,000 | 213 |
1984-06-12 | 212 | 212 | 212 | 212 | 2,000 | 212 |
1984-06-11 | 212 | 212 | 211 | 212 | 21,000 | 212 |
1984-06-08 | 212 | 212 | 211 | 211 | 8,000 | 211 |
1984-06-07 | 211 | 211 | 211 | 211 | 1,000 | 211 |
1984-06-06 | 211 | 211 | 211 | 211 | 5,000 | 211 |
1984-06-05 | 210 | 210 | 209 | 209 | 4,000 | 209 |
1984-06-01 | 210 | 210 | 209 | 209 | 2,000 | 209 |
1984-05-31 | 213 | 213 | 213 | 213 | 3,000 | 213 |
1984-05-30 | 209 | 219 | 208 | 219 | 29,000 | 219 |
1984-05-29 | 210 | 210 | 209 | 209 | 5,000 | 209 |
1984-05-28 | 209 | 210 | 209 | 210 | 3,000 | 210 |
1984-05-26 | 210 | 210 | 210 | 210 | 8,000 | 210 |
1984-05-25 | 218 | 218 | 215 | 215 | 15,000 | 215 |
1984-05-23 | 220 | 220 | 220 | 220 | 1,000 | 220 |
1984-05-22 | 220 | 220 | 220 | 220 | 5,000 | 220 |
1984-05-21 | 225 | 225 | 220 | 220 | 8,000 | 220 |
1984-05-19 | 225 | 225 | 225 | 225 | 1,000 | 225 |
1984-05-18 | 228 | 228 | 228 | 228 | 3,000 | 228 |
1984-05-17 | 238 | 238 | 221 | 221 | 55,000 | 221 |
1984-05-16 | 238 | 239 | 235 | 235 | 13,000 | 235 |
1984-05-15 | 225 | 240 | 225 | 240 | 44,000 | 240 |
1984-05-14 | 225 | 225 | 225 | 225 | 9,000 | 225 |
1984-05-11 | 243 | 243 | 230 | 235 | 63,000 | 235 |
1984-05-10 | 233 | 245 | 233 | 244 | 149,000 | 244 |
1984-05-09 | 226 | 230 | 225 | 229 | 24,000 | 229 |
1984-05-08 | 226 | 226 | 226 | 226 | 2,000 | 226 |
1984-05-07 | 228 | 228 | 226 | 226 | 5,000 | 226 |
1984-05-04 | 226 | 230 | 226 | 228 | 32,000 | 228 |
1984-05-02 | 225 | 225 | 225 | 225 | 1,000 | 225 |
1984-05-01 | 224 | 225 | 224 | 225 | 2,000 | 225 |
1984-04-27 | 220 | 220 | 220 | 220 | 13,000 | 220 |
1984-04-26 | 221 | 221 | 221 | 221 | 30,000 | 221 |
1984-04-24 | 224 | 224 | 220 | 220 | 10,000 | 220 |
1984-04-23 | 223 | 224 | 223 | 223 | 3,000 | 223 |
1984-04-19 | 226 | 230 | 222 | 222 | 20,000 | 222 |
1984-04-18 | 226 | 226 | 226 | 226 | 4,000 | 226 |
1984-04-17 | 226 | 226 | 226 | 226 | 4,000 | 226 |
1984-04-13 | 226 | 226 | 226 | 226 | 3,000 | 226 |
1984-04-12 | 229 | 229 | 225 | 225 | 12,000 | 225 |
1984-04-11 | 227 | 230 | 227 | 230 | 7,000 | 230 |
1984-04-10 | 230 | 230 | 226 | 227 | 10,000 | 227 |
1984-04-09 | 230 | 233 | 230 | 230 | 7,000 | 230 |
1984-04-07 | 233 | 233 | 230 | 230 | 3,000 | 230 |
1984-04-06 | 229 | 233 | 229 | 233 | 22,000 | 233 |
1984-04-05 | 227 | 227 | 222 | 222 | 11,000 | 222 |
1984-04-04 | 225 | 225 | 225 | 225 | 3,000 | 225 |
1984-04-03 | 221 | 226 | 221 | 225 | 10,000 | 225 |
1984-04-02 | 227 | 232 | 227 | 232 | 3,000 | 232 |
1984-03-31 | 225 | 226 | 225 | 225 | 19,000 | 225 |
1984-03-29 | 232 | 234 | 230 | 234 | 19,000 | 234 |
1984-03-28 | 224 | 235 | 224 | 234 | 54,000 | 234 |
1984-03-27 | 230 | 230 | 226 | 226 | 13,000 | 226 |
1984-03-26 | 230 | 230 | 230 | 230 | 2,000 | 230 |
1984-03-24 | 224 | 225 | 224 | 224 | 10,000 | 224 |
1984-03-22 | 223 | 223 | 223 | 223 | 5,000 | 223 |
1984-03-21 | 230 | 230 | 223 | 223 | 9,000 | 223 |
1984-03-19 | 233 | 233 | 231 | 231 | 4,000 | 231 |
1984-03-17 | 235 | 235 | 235 | 235 | 3,000 | 235 |
1984-03-16 | 235 | 235 | 235 | 235 | 11,000 | 235 |
1984-03-15 | 238 | 238 | 238 | 238 | 14,000 | 238 |
1984-03-14 | 223 | 223 | 223 | 223 | 3,000 | 223 |
1984-03-13 | 221 | 221 | 221 | 221 | 15,000 | 221 |
1984-03-12 | 220 | 221 | 220 | 221 | 29,000 | 221 |
1984-03-09 | 224 | 224 | 220 | 220 | 29,000 | 220 |
1984-03-08 | 226 | 226 | 226 | 226 | 4,000 | 226 |
1984-03-07 | 227 | 227 | 227 | 227 | 2,000 | 227 |
1984-03-06 | 227 | 227 | 227 | 227 | 2,000 | 227 |
1984-03-03 | 226 | 226 | 226 | 226 | 38,000 | 226 |
1984-03-02 | 228 | 228 | 226 | 226 | 16,000 | 226 |
1984-03-01 | 233 | 233 | 230 | 230 | 3,000 | 230 |
1984-02-29 | 233 | 234 | 233 | 234 | 7,000 | 234 |
1984-02-28 | 228 | 238 | 226 | 238 | 36,000 | 238 |
1984-02-27 | 226 | 226 | 226 | 226 | 6,000 | 226 |
1984-02-25 | 226 | 226 | 226 | 226 | 12,000 | 226 |
1984-02-24 | 235 | 235 | 226 | 226 | 16,000 | 226 |
1984-02-23 | 244 | 244 | 238 | 238 | 57,000 | 238 |
1984-02-22 | 234 | 242 | 232 | 242 | 105,000 | 242 |
1984-02-21 | 226 | 235 | 226 | 232 | 43,000 | 232 |
1984-02-20 | 224 | 224 | 224 | 224 | 2,000 | 224 |
1984-02-18 | 220 | 220 | 220 | 220 | 7,000 | 220 |
1984-02-17 | 222 | 222 | 220 | 220 | 6,000 | 220 |
1984-02-16 | 222 | 222 | 222 | 222 | 8,000 | 222 |
1984-02-15 | 224 | 224 | 222 | 222 | 10,000 | 222 |
1984-02-14 | 222 | 224 | 222 | 224 | 3,000 | 224 |
1984-02-13 | 218 | 225 | 218 | 225 | 16,000 | 225 |
1984-02-10 | 217 | 220 | 217 | 220 | 28,000 | 220 |
1984-02-09 | 219 | 220 | 219 | 220 | 28,000 | 220 |
1984-02-08 | 218 | 219 | 218 | 219 | 14,000 | 219 |
1984-02-07 | 219 | 219 | 219 | 219 | 5,000 | 219 |
1984-02-06 | 218 | 218 | 215 | 215 | 9,000 | 215 |
1984-02-04 | 218 | 218 | 215 | 215 | 8,000 | 215 |
1984-02-03 | 215 | 219 | 215 | 219 | 6,000 | 219 |
1984-02-02 | 219 | 219 | 215 | 215 | 6,000 | 215 |
1984-02-01 | 220 | 220 | 215 | 215 | 6,000 | 215 |
1984-01-31 | 220 | 220 | 218 | 218 | 8,000 | 218 |
1984-01-30 | 221 | 221 | 220 | 220 | 23,000 | 220 |
1984-01-27 | 220 | 221 | 220 | 221 | 19,000 | 221 |
1984-01-26 | 225 | 225 | 221 | 225 | 20,000 | 225 |
1984-01-25 | 225 | 225 | 225 | 225 | 2,000 | 225 |
1984-01-24 | 220 | 220 | 220 | 220 | 14,000 | 220 |
1984-01-23 | 230 | 230 | 230 | 230 | 10,000 | 230 |
1984-01-21 | 231 | 231 | 230 | 230 | 13,000 | 230 |
1984-01-20 | 230 | 230 | 230 | 230 | 18,000 | 230 |
1984-01-19 | 232 | 234 | 230 | 230 | 13,000 | 230 |
1984-01-18 | 232 | 235 | 232 | 235 | 2,000 | 235 |
1984-01-17 | 236 | 236 | 230 | 230 | 27,000 | 230 |
1984-01-13 | 228 | 240 | 228 | 234 | 90,000 | 234 |
1984-01-12 | 227 | 228 | 227 | 228 | 30,000 | 228 |
1984-01-11 | 225 | 226 | 220 | 226 | 80,000 | 226 |
1984-01-10 | 220 | 220 | 219 | 220 | 45,000 | 220 |
1984-01-09 | 220 | 222 | 220 | 220 | 20,000 | 220 |
1984-01-07 | 220 | 220 | 212 | 213 | 13,000 | 213 |
1984-01-06 | 213 | 220 | 213 | 220 | 6,000 | 220 |
1984-01-04 | 210 | 210 | 210 | 210 | 22,000 | 210 |
分割・併合履歴 : なし