3512 日本フエルト(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,490	2,490	2,490	2,490	58,000	2,490
1986-12-26	2,510	2,510	2,510	2,510	17,000	2,510
1986-12-25	2,500	2,510	2,500	2,500	14,000	2,500
1986-12-24	2,510	2,520	2,510	2,510	19,000	2,510
1986-12-23	2,500	2,520	2,500	2,520	22,000	2,520
1986-12-22	2,490	2,490	2,490	2,490	15,000	2,490
1986-12-19	2,490	2,490	2,490	2,490	13,000	2,490
1986-12-18	2,490	2,490	2,490	2,490	18,000	2,490
1986-12-17	2,490	2,500	2,490	2,490	18,000	2,490
1986-12-16	2,490	2,490	2,490	2,490	48,000	2,490
1986-12-15	2,500	2,500	2,490	2,490	17,000	2,490
1986-12-12	2,520	2,520	2,510	2,520	12,000	2,520
1986-12-11	2,550	2,550	2,530	2,530	16,000	2,530
1986-12-10	2,490	2,550	2,480	2,550	22,000	2,550
1986-12-08	2,470	2,500	2,470	2,500	4,000	2,500
1986-12-06	2,350	2,430	2,350	2,430	10,000	2,430
1986-12-05	2,280	2,350	2,280	2,350	24,000	2,350
1986-12-04	2,270	2,280	2,270	2,280	10,000	2,280
1986-12-03	2,280	2,280	2,280	2,280	2,000	2,280
1986-12-02	2,280	2,280	2,270	2,280	30,000	2,280
1986-12-01	2,290	2,320	2,290	2,290	16,000	2,290
1986-11-27	2,490	2,490	2,490	2,490	13,000	2,490
1986-11-26	2,510	2,520	2,490	2,500	16,000	2,500
1986-11-22	2,550	2,550	2,550	2,550	3,000	2,550
1986-11-21	2,550	2,550	2,550	2,550	15,000	2,550
1986-11-20	2,550	2,550	2,550	2,550	7,000	2,550
1986-11-19	2,530	2,560	2,530	2,560	13,000	2,560
1986-11-18	2,570	2,570	2,570	2,570	7,000	2,570
1986-11-17	2,590	2,590	2,580	2,580	12,000	2,580
1986-11-14	2,590	2,590	2,590	2,590	7,000	2,590
1986-11-13	2,590	2,590	2,590	2,590	11,000	2,590
1986-11-12	2,630	2,630	2,630	2,630	5,000	2,630
1986-11-11	2,650	2,660	2,610	2,640	14,000	2,640
1986-11-10	2,600	2,610	2,600	2,610	6,000	2,610
1986-11-07	2,600	2,620	2,580	2,620	6,000	2,620
1986-11-06	2,530	2,560	2,530	2,560	8,000	2,560
1986-11-05	2,480	2,530	2,470	2,530	12,000	2,530
1986-10-31	2,500	2,600	2,500	2,600	8,000	2,600
1986-10-30	2,390	2,520	2,390	2,520	27,000	2,520
1986-10-24	2,670	2,670	2,650	2,660	12,000	2,660
1986-10-23	2,640	2,670	2,640	2,670	12,000	2,670
1986-10-22	2,650	2,680	2,650	2,680	7,000	2,680
1986-10-20	2,700	2,700	2,680	2,690	6,000	2,690
1986-10-17	2,650	2,700	2,650	2,700	12,000	2,700
1986-10-16	2,590	2,650	2,590	2,650	14,000	2,650
1986-10-15	2,590	2,600	2,590	2,600	2,000	2,600
1986-10-14	2,590	2,600	2,590	2,600	3,000	2,600
1986-10-13	2,590	2,600	2,590	2,600	3,000	2,600
1986-10-08	2,580	2,600	2,580	2,600	2,000	2,600
1986-10-07	2,550	2,550	2,550	2,550	2,000	2,550
1986-10-06	2,530	2,550	2,510	2,510	3,000	2,510
1986-10-04	2,470	2,530	2,470	2,530	6,000	2,530
1986-10-03	2,500	2,510	2,450	2,460	23,000	2,460
1986-09-29	2,550	2,550	2,550	2,550	9,000	2,550
1986-09-26	2,550	2,570	2,550	2,570	4,000	2,570
1986-09-25	2,590	2,590	2,580	2,590	10,000	2,590
1986-09-24	2,580	2,590	2,580	2,590	4,000	2,590
1986-09-22	2,580	2,590	2,580	2,590	4,000	2,590
1986-09-19	2,570	2,600	2,570	2,600	6,000	2,600
1986-09-18	2,580	2,590	2,580	2,590	8,000	2,590
1986-09-17	2,590	2,600	2,590	2,600	6,000	2,600
1986-09-16	2,590	2,600	2,590	2,600	2,000	2,600
1986-09-12	2,600	2,630	2,600	2,630	3,000	2,630
1986-09-11	2,600	2,630	2,600	2,630	4,000	2,630
1986-09-10	2,600	2,600	2,600	2,600	3,000	2,600
1986-09-08	2,630	2,640	2,630	2,640	27,000	2,640
1986-09-06	2,640	2,640	2,640	2,640	2,000	2,640
1986-09-04	2,640	2,640	2,630	2,640	17,000	2,640
1986-09-03	2,640	2,640	2,640	2,640	17,000	2,640
1986-09-02	2,640	2,640	2,640	2,640	11,000	2,640
1986-09-01	2,640	2,650	2,640	2,650	56,000	2,650
1986-08-29	2,640	2,650	2,610	2,650	49,000	2,650
1986-08-28	2,640	2,650	2,640	2,640	21,000	2,640
1986-08-27	2,650	2,650	2,650	2,650	45,000	2,650
1986-08-26	2,650	2,650	2,650	2,650	40,000	2,650
1986-08-25	2,650	2,650	2,650	2,650	28,000	2,650
1986-08-23	2,650	2,650	2,650	2,650	22,000	2,650
1986-08-22	2,630	2,650	2,630	2,650	43,000	2,650
1986-08-21	2,630	2,630	2,630	2,630	33,000	2,630
1986-08-20	2,600	2,630	2,600	2,630	25,000	2,630
1986-08-19	2,590	2,600	2,590	2,600	35,000	2,600
1986-08-18	2,580	2,600	2,580	2,590	26,000	2,590
1986-08-15	2,490	2,580	2,490	2,580	35,000	2,580
1986-08-14	2,490	2,500	2,490	2,500	23,000	2,500
1986-08-13	2,350	2,450	2,350	2,450	34,000	2,450
1986-08-12	2,370	2,370	2,370	2,370	1,000	2,370
1986-08-11	2,330	2,380	2,310	2,380	59,000	2,380
1986-08-08	2,340	2,350	2,320	2,330	36,000	2,330
1986-08-07	2,390	2,390	2,390	2,390	45,000	2,390
1986-08-06	2,430	2,430	2,430	2,430	3,000	2,430
1986-08-05	2,440	2,440	2,430	2,440	28,000	2,440
1986-08-04	2,450	2,470	2,440	2,470	83,000	2,470
1986-08-01	2,490	2,500	2,490	2,500	25,000	2,500
1986-07-31	2,490	2,500	2,490	2,500	56,000	2,500
1986-07-30	2,500	2,500	2,490	2,500	57,000	2,500
1986-07-29	2,500	2,500	2,500	2,500	24,000	2,500
1986-07-28	2,500	2,500	2,500	2,500	38,000	2,500
1986-07-26	2,500	2,500	2,500	2,500	9,000	2,500
1986-07-25	2,500	2,500	2,500	2,500	48,000	2,500
1986-07-24	2,500	2,500	2,500	2,500	44,000	2,500
1986-07-23	2,500	2,500	2,490	2,490	12,000	2,490
1986-07-22	2,490	2,490	2,480	2,490	39,000	2,490
1986-07-21	2,450	2,460	2,440	2,460	42,000	2,460
1986-07-19	2,450	2,450	2,450	2,450	6,000	2,450
1986-07-18	2,450	2,450	2,450	2,450	54,000	2,450
1986-07-17	2,450	2,450	2,450	2,450	32,000	2,450
1986-07-16	2,440	2,450	2,440	2,450	21,000	2,450
1986-07-15	2,410	2,450	2,410	2,440	70,000	2,440
1986-07-14	2,400	2,410	2,400	2,410	21,000	2,410
1986-07-11	2,400	2,410	2,360	2,400	36,000	2,400
1986-07-10	2,360	2,380	2,350	2,380	48,000	2,380
1986-07-09	2,350	2,360	2,350	2,360	28,000	2,360
1986-07-08	2,330	2,350	2,330	2,350	38,000	2,350
1986-07-07	2,320	2,330	2,320	2,330	61,000	2,330
1986-07-05	2,320	2,320	2,310	2,320	6,000	2,320
1986-07-04	2,300	2,320	2,290	2,320	62,000	2,320
1986-07-03	2,300	2,310	2,300	2,310	40,000	2,310
1986-07-02	2,290	2,300	2,290	2,300	31,000	2,300
1986-07-01	2,290	2,290	2,290	2,290	47,000	2,290
1986-06-30	2,280	2,290	2,280	2,290	72,000	2,290
1986-06-28	2,300	2,300	2,270	2,280	19,000	2,280
1986-06-27	2,240	2,260	2,240	2,260	40,000	2,260
1986-06-26	2,210	2,240	2,210	2,240	45,000	2,240
1986-06-25	2,200	2,250	2,200	2,230	42,000	2,230
1986-06-24	2,200	2,210	2,200	2,210	68,000	2,210
1986-06-23	2,200	2,210	2,200	2,210	34,000	2,210
1986-06-21	2,190	2,200	2,190	2,200	27,000	2,200
1986-06-20	2,180	2,200	2,170	2,200	62,000	2,200
1986-06-19	2,150	2,180	2,150	2,180	36,000	2,180
1986-06-18	2,140	2,150	2,140	2,150	39,000	2,150
1986-06-17	2,140	2,150	2,130	2,150	50,000	2,150
1986-06-16	2,140	2,150	2,130	2,150	54,000	2,150
1986-06-13	2,120	2,140	2,120	2,140	53,000	2,140
1986-06-12	2,100	2,130	2,100	2,130	40,000	2,130
1986-06-11	2,090	2,100	2,090	2,100	30,000	2,100
1986-06-10	2,060	2,100	2,050	2,100	60,000	2,100
1986-06-09	2,040	2,060	2,040	2,060	70,000	2,060
1986-06-07	2,000	2,050	2,000	2,050	29,000	2,050
1986-06-06	1,990	2,000	1,960	2,000	37,000	2,000
1986-06-05	1,980	2,000	1,980	2,000	43,000	2,000
1986-06-04	1,970	2,000	1,970	1,990	28,000	1,990
1986-06-03	1,950	1,980	1,950	1,970	61,000	1,970
1986-06-02	1,850	1,950	1,850	1,950	67,000	1,950
1986-05-31	1,860	1,880	1,860	1,880	26,000	1,880
1986-05-30	1,870	1,880	1,860	1,860	71,000	1,860
1986-05-29	1,850	1,870	1,830	1,870	44,000	1,870
1986-05-28	1,870	1,870	1,870	1,870	15,000	1,870
1986-05-27	1,890	1,890	1,880	1,880	63,000	1,880
1986-05-26	1,870	1,890	1,870	1,890	27,000	1,890
1986-05-24	1,890	1,900	1,890	1,900	33,000	1,900
1986-05-23	1,900	1,900	1,890	1,900	47,000	1,900
1986-05-22	1,900	1,900	1,900	1,900	28,000	1,900
1986-05-21	1,920	1,920	1,920	1,920	10,000	1,920
1986-05-20	1,960	1,960	1,920	1,920	46,000	1,920
1986-05-19	1,960	1,970	1,940	1,960	50,000	1,960
1986-05-17	1,960	1,960	1,960	1,960	17,000	1,960
1986-05-16	1,960	1,970	1,960	1,970	39,000	1,970
1986-05-15	1,970	1,970	1,960	1,960	39,000	1,960
1986-05-14	1,970	1,970	1,960	1,970	21,000	1,970
1986-05-13	1,960	1,970	1,960	1,970	43,000	1,970
1986-05-12	1,960	1,960	1,930	1,960	35,000	1,960
1986-05-09	1,970	1,970	1,970	1,970	17,000	1,970
1986-05-08	1,980	1,980	1,970	1,970	29,000	1,970
1986-05-07	1,970	1,980	1,970	1,980	24,000	1,980
1986-05-06	1,940	1,980	1,940	1,980	44,000	1,980
1986-05-02	1,950	1,950	1,940	1,940	28,000	1,940
1986-05-01	1,940	1,950	1,940	1,950	6,000	1,950
1986-04-30	1,950	1,950	1,940	1,950	32,000	1,950
1986-04-28	1,920	1,960	1,920	1,960	59,000	1,960
1986-04-25	1,900	1,950	1,900	1,950	15,000	1,950
1986-04-24	1,880	1,910	1,880	1,910	34,000	1,910
1986-04-23	1,840	1,880	1,840	1,880	37,000	1,880
1986-04-22	1,840	1,850	1,830	1,850	41,000	1,850
1986-04-21	1,830	1,850	1,830	1,850	27,000	1,850
1986-04-19	1,810	1,840	1,810	1,840	16,000	1,840
1986-04-18	1,810	1,830	1,810	1,830	6,000	1,830
1986-04-17	1,830	1,840	1,830	1,840	50,000	1,840
1986-04-16	1,830	1,840	1,830	1,840	20,000	1,840
1986-04-15	1,800	1,830	1,800	1,830	22,000	1,830
1986-04-14	1,830	1,830	1,810	1,810	26,000	1,810
1986-04-11	1,830	1,830	1,830	1,830	52,000	1,830
1986-04-10	1,810	1,830	1,810	1,830	27,000	1,830
1986-04-09	1,820	1,840	1,820	1,840	9,000	1,840
1986-04-08	1,840	1,850	1,840	1,850	32,000	1,850
1986-04-07	1,840	1,850	1,840	1,850	24,000	1,850
1986-04-04	1,840	1,850	1,840	1,850	22,000	1,850
1986-04-03	1,850	1,850	1,850	1,850	27,000	1,850
1986-04-02	1,870	1,870	1,870	1,870	29,000	1,870
1986-03-31	1,870	1,880	1,860	1,880	31,000	1,880
1986-03-28	1,840	1,900	1,840	1,900	47,000	1,900
1986-03-27	1,850	1,870	1,850	1,870	14,000	1,870
1986-03-26	1,820	1,850	1,790	1,850	36,000	1,850
1986-03-24	1,850	1,880	1,850	1,880	47,000	1,880
1986-03-20	1,790	1,880	1,790	1,880	46,000	1,880
1986-03-19	1,800	1,800	1,790	1,800	22,000	1,800
1986-03-18	1,740	1,800	1,740	1,800	37,000	1,800
1986-03-17	1,750	1,770	1,750	1,770	23,000	1,770
1986-03-15	1,640	1,770	1,640	1,770	68,000	1,770
1986-03-13	1,650	1,670	1,650	1,670	20,000	1,670
1986-03-12	1,670	1,680	1,670	1,680	27,000	1,680
1986-03-11	1,660	1,680	1,660	1,680	8,000	1,680
1986-03-10	1,690	1,700	1,660	1,690	18,000	1,690
1986-03-07	1,660	1,700	1,650	1,700	37,000	1,700
1986-03-06	1,700	1,730	1,700	1,730	20,000	1,730
1986-03-05	1,680	1,700	1,680	1,700	14,000	1,700
1986-03-04	1,740	1,740	1,740	1,740	20,000	1,740
1986-02-28	1,700	1,780	1,700	1,780	21,000	1,780
1986-02-27	1,700	1,730	1,700	1,730	14,000	1,730
1986-02-26	1,750	1,750	1,720	1,720	5,000	1,720
1986-02-25	1,750	1,780	1,750	1,780	3,000	1,780
1986-02-24	1,780	1,780	1,780	1,780	10,000	1,780
1986-02-21	1,790	1,800	1,730	1,790	11,000	1,790
1986-02-20	1,700	1,800	1,700	1,800	46,000	1,800
1986-02-19	1,710	1,730	1,710	1,730	4,000	1,730
1986-02-18	1,730	1,730	1,730	1,730	2,000	1,730
1986-02-17	1,740	1,740	1,730	1,740	10,000	1,740
1986-02-15	1,700	1,750	1,700	1,750	7,000	1,750
1986-02-14	1,700	1,700	1,700	1,700	5,000	1,700
1986-02-13	1,700	1,750	1,700	1,750	26,000	1,750
1986-02-12	1,700	1,700	1,700	1,700	5,000	1,700
1986-02-10	1,700	1,700	1,700	1,700	2,000	1,700
1986-02-07	1,700	1,710	1,670	1,710	20,000	1,710
1986-02-06	1,640	1,700	1,640	1,700	22,000	1,700
1986-02-05	1,660	1,660	1,650	1,650	10,000	1,650
1986-02-04	1,630	1,650	1,630	1,640	20,000	1,640
1986-02-03	1,660	1,660	1,660	1,660	1,000	1,660
1986-02-01	1,650	1,670	1,650	1,670	2,000	1,670
1986-01-31	1,640	1,670	1,640	1,650	6,000	1,650
1986-01-30	1,650	1,650	1,630	1,640	16,000	1,640
1986-01-29	1,650	1,650	1,600	1,650	7,000	1,650
1986-01-28	1,640	1,650	1,640	1,650	6,000	1,650
1986-01-27	1,580	1,640	1,580	1,640	41,000	1,640
1986-01-25	1,580	1,590	1,580	1,590	2,000	1,590
1986-01-24	1,590	1,590	1,590	1,590	4,000	1,590
1986-01-23	1,590	1,600	1,590	1,600	15,000	1,600
1986-01-22	1,570	1,600	1,570	1,600	15,000	1,600
1986-01-21	1,560	1,570	1,560	1,570	9,000	1,570
1986-01-20	1,560	1,580	1,560	1,570	18,000	1,570
1986-01-18	1,550	1,560	1,540	1,560	8,000	1,560
1986-01-17	1,530	1,570	1,530	1,570	12,000	1,570
1986-01-16	1,520	1,550	1,520	1,550	12,000	1,550
1986-01-14	1,450	1,530	1,450	1,520	73,000	1,520
1986-01-13	1,450	1,460	1,440	1,460	9,000	1,460
1986-01-10	1,460	1,470	1,440	1,460	24,000	1,460
1986-01-09	1,450	1,470	1,450	1,470	2,000	1,470
1986-01-08	1,460	1,470	1,460	1,470	3,000	1,470
1986-01-07	1,460	1,470	1,460	1,470	3,000	1,470
1986-01-06	1,470	1,470	1,470	1,470	1,000	1,470
1986-01-04	1,470	1,480	1,460	1,460	5,000	1,460

分割・併合履歴：なし