3512 日本フエルト(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-283,2503,3003,2503,300152,0003,300
1987-12-263,2403,2503,2303,250101,0003,250
1987-12-253,2503,2503,2303,25088,0003,250
1987-12-243,1503,2503,1503,230126,0003,230
1987-12-233,1003,1503,1003,10080,0003,100
1987-12-223,1503,1503,1003,10048,0003,100
1987-12-213,0503,1003,0503,100122,0003,100
1987-12-183,0503,0503,0503,05097,0003,050
1987-12-173,0503,0503,0503,05079,0003,050
1987-12-163,0503,0503,0503,05040,0003,050
1987-12-153,0003,0503,0003,050134,0003,050
1987-12-142,9503,0602,9503,000107,0003,000
1987-12-112,9502,9502,9502,95073,0002,950
1987-12-102,9502,9502,9502,95045,0002,950
1987-12-092,9502,9502,9502,950131,0002,950
1987-12-082,9402,9402,9402,940167,0002,940
1987-12-072,9502,9502,9502,95033,0002,950
1987-12-052,9502,9502,9502,95019,0002,950
1987-12-042,8502,9502,8502,950147,0002,950
1987-12-032,8502,8502,8402,840117,0002,840
1987-12-022,8502,8502,8502,85054,0002,850
1987-12-012,8502,8502,8502,85033,0002,850
1987-11-302,8502,8502,8502,850117,0002,850
1987-11-282,8502,8502,8502,85060,0002,850
1987-11-272,8502,8502,8502,85065,0002,850
1987-11-262,8402,8502,8402,85069,0002,850
1987-11-252,8502,8502,8402,85078,0002,850
1987-11-242,8202,8302,8202,83080,0002,830
1987-11-202,8102,8202,8102,82038,0002,820
1987-11-192,8102,8102,8102,81055,0002,810
1987-11-182,8102,8102,8102,81089,0002,810
1987-11-172,8002,8002,8002,80027,0002,800
1987-11-162,8102,8102,8102,81020,0002,810
1987-11-132,8102,8102,8102,81045,0002,810
1987-11-122,8102,8102,8102,81061,0002,810
1987-11-112,8102,8102,8102,81023,0002,810
1987-11-102,8202,8202,8202,82057,0002,820
1987-11-092,8302,8302,8302,83046,0002,830
1987-11-062,8302,8302,8302,83042,0002,830
1987-11-052,8302,8302,8302,8306,0002,830
1987-11-042,8402,8402,8402,84028,0002,840
1987-11-022,8402,8402,8302,83024,0002,830
1987-10-312,8302,8302,8302,8304,0002,830
1987-10-302,8302,8302,8302,8309,0002,830
1987-10-292,8402,8402,8402,84024,0002,840
1987-10-282,8002,8502,8002,8502,0002,850
1987-10-272,7002,8002,7002,80013,0002,800
1987-10-262,6902,6902,6902,69024,0002,690
1987-10-222,6902,6902,6902,6903,0002,690
1987-10-212,5402,7002,5402,70016,0002,700
1987-10-202,4902,5802,4902,5805,0002,580
1987-10-192,5402,5402,5402,5402,0002,540
1987-10-162,5102,5402,5102,5408,0002,540
1987-10-152,5002,5002,5002,5001,0002,500
1987-10-072,5102,5102,5102,51029,0002,510
1987-09-292,5502,5502,5502,5502,0002,550
1987-09-242,5802,5902,5802,59012,0002,590
1987-09-222,6102,6102,6102,6103,0002,610
1987-09-212,6102,6102,6102,6107,0002,610
1987-09-182,6202,6202,6202,62013,0002,620
1987-09-172,6202,6202,6202,6208,0002,620
1987-09-142,6202,6202,6202,62017,0002,620
1987-09-112,6402,6402,6402,6406,0002,640
1987-09-102,6602,6602,6602,6605,0002,660
1987-09-092,6502,6602,6502,6603,0002,660
1987-09-082,5902,6502,5902,65020,0002,650
1987-09-072,5902,5902,5902,5903,0002,590
1987-09-052,5902,5902,5902,5904,0002,590
1987-09-032,5902,5902,5902,59010,0002,590
1987-09-022,5902,5902,5902,5909,0002,590
1987-09-012,5902,5902,5902,5904,0002,590
1987-08-292,6002,6002,6002,60010,0002,600
1987-08-282,6002,6002,6002,6009,0002,600
1987-08-272,6002,6002,6002,6002,0002,600
1987-08-262,6002,6002,6002,6003,0002,600
1987-08-252,6002,6002,6002,60010,0002,600
1987-08-242,6002,6102,6002,6109,0002,610
1987-08-222,6002,6002,6002,6003,0002,600
1987-08-212,6002,6002,6002,6006,0002,600
1987-08-202,6202,6202,6202,6203,0002,620
1987-08-192,6602,6602,6602,6608,0002,660
1987-08-182,6602,6602,6602,6603,0002,660
1987-08-172,6702,6702,6702,6706,0002,670
1987-08-132,6402,6402,6402,6408,0002,640
1987-08-122,6302,6302,6302,6309,0002,630
1987-08-072,5502,5902,5502,59014,0002,590
1987-08-062,4002,5202,4002,52010,0002,520
1987-08-042,3902,4002,3902,4003,0002,400
1987-08-032,3502,4002,3402,40019,0002,400
1987-08-012,3902,3902,3902,3903,0002,390
1987-07-292,4702,4702,4702,47014,0002,470
1987-07-172,5902,5902,5902,59010,0002,590
1987-07-152,6402,6402,6402,6403,0002,640
1987-07-132,6602,6602,6602,66010,0002,660
1987-07-102,6602,6602,6602,6603,0002,660
1987-07-092,6602,6602,6602,6601,0002,660
1987-07-072,5902,6702,5902,67013,0002,670
1987-07-062,6302,6302,6302,6301,0002,630
1987-07-032,5902,5902,5902,5903,0002,590
1987-07-022,6602,6602,6602,6608,0002,660
1987-07-012,6702,6702,6702,6701,0002,670
1987-06-302,6502,6702,6502,6703,0002,670
1987-06-292,6902,6902,6902,69047,0002,690
1987-06-252,6902,6902,6902,69036,0002,690
1987-06-242,7002,7002,6902,70012,0002,700
1987-06-222,7102,7102,7102,71035,0002,710
1987-06-192,7202,7202,7202,7205,0002,720
1987-06-182,7202,7202,7202,7201,0002,720
1987-06-172,7202,7202,7202,72035,0002,720
1987-06-162,7502,7502,7502,75036,0002,750
1987-06-122,7502,7602,7502,76035,0002,760
1987-06-112,7602,7602,7602,76031,0002,760
1987-06-102,7702,7702,7702,7704,0002,770
1987-06-092,7602,7602,7602,76032,0002,760
1987-06-082,7702,7702,7702,77030,0002,770
1987-06-052,7702,7702,7702,77035,0002,770
1987-06-042,7602,7802,7602,78029,0002,780
1987-06-022,7502,7602,7502,76035,0002,760
1987-06-012,7402,7402,7402,74025,0002,740
1987-05-292,7502,7602,7502,76032,0002,760
1987-05-282,6902,7502,6902,75042,0002,750
1987-05-272,7502,7502,7502,75033,0002,750
1987-05-262,7302,7302,7302,73031,0002,730
1987-05-252,7502,7502,7502,75038,0002,750
1987-05-232,7402,7402,7402,74029,0002,740
1987-05-222,7502,7502,7502,75031,0002,750
1987-05-212,7602,7602,7602,76033,0002,760
1987-05-202,7602,7602,7602,76033,0002,760
1987-05-192,7602,7602,7602,76029,0002,760
1987-05-182,7702,7702,7702,77022,0002,770
1987-05-152,7702,7702,7702,77035,0002,770
1987-05-142,7602,7702,7602,77029,0002,770
1987-05-132,7802,7802,7802,78020,0002,780
1987-05-122,7802,7802,7802,78034,0002,780
1987-05-112,7802,7802,7802,78029,0002,780
1987-05-072,7602,7802,7602,78042,0002,780
1987-05-062,7502,7502,7202,72031,0002,720
1987-05-022,7202,7202,7202,7203,0002,720
1987-05-012,7402,7402,7402,74040,0002,740
1987-04-302,7502,7602,7402,7605,0002,760
1987-04-282,7902,7902,7902,79017,0002,790
1987-04-272,7602,7902,7602,79035,0002,790
1987-04-242,7702,7702,7702,77015,0002,770
1987-04-222,7702,7702,7702,77026,0002,770
1987-04-212,7802,7802,7802,7809,0002,780
1987-04-202,7802,7802,7802,7802,0002,780
1987-04-172,7702,7702,7702,77025,0002,770
1987-04-162,7702,7702,7702,7703,0002,770
1987-04-152,7802,7802,7802,7805,0002,780
1987-04-142,7902,7902,7902,79023,0002,790
1987-04-132,7902,7902,7902,7901,0002,790
1987-04-102,7902,7902,7902,79026,0002,790
1987-04-092,7902,7902,7902,79023,0002,790
1987-04-072,8102,8102,8102,81018,0002,810
1987-04-062,7802,7802,7802,78022,0002,780
1987-04-032,7902,7902,7902,79018,0002,790
1987-04-022,7502,7902,7502,79031,0002,790
1987-04-012,7902,7902,7902,79025,0002,790
1987-03-312,8002,8002,8002,80017,0002,800
1987-03-302,8102,8102,8102,81039,0002,810
1987-03-272,8102,8102,8102,81035,0002,810
1987-03-262,8002,8102,8002,81026,0002,810
1987-03-252,8102,8102,8102,81014,0002,810
1987-03-242,8102,8102,8102,81032,0002,810
1987-03-232,7402,8202,7402,82025,0002,820
1987-03-202,7402,7402,7402,74011,0002,740
1987-03-192,7402,7402,7402,74016,0002,740
1987-03-182,7702,7702,7702,77021,0002,770
1987-03-172,7902,7902,7902,7906,0002,790
1987-03-162,7802,7902,7802,79039,0002,790
1987-03-132,7402,7402,7402,74024,0002,740
1987-03-122,7302,7302,7302,73012,0002,730
1987-03-112,7402,7402,7402,7405,0002,740
1987-03-102,7202,7202,7202,72023,0002,720
1987-03-092,6902,6902,6902,69027,0002,690
1987-03-062,6902,6902,6902,69022,0002,690
1987-03-052,6902,6902,6902,69025,0002,690
1987-03-042,7302,7302,7302,7301,0002,730
1987-03-032,7202,7202,7202,72022,0002,720
1987-03-022,6602,7002,6602,70025,0002,700
1987-02-272,6602,6602,6602,66018,0002,660
1987-02-262,6902,6902,6902,69010,0002,690
1987-02-252,7102,7102,7102,71018,0002,710
1987-02-242,7202,7202,7102,72013,0002,720
1987-02-232,7302,7302,7302,7308,0002,730
1987-02-202,7402,7402,7402,7407,0002,740
1987-02-192,7002,7402,7002,74010,0002,740
1987-02-182,7402,7402,7402,74023,0002,740
1987-02-172,7402,7402,7402,7404,0002,740
1987-02-162,7402,7402,7402,74010,0002,740
1987-02-132,7502,7502,7502,75012,0002,750
1987-02-122,7402,7402,7402,7409,0002,740
1987-02-102,7402,7402,7402,74017,0002,740
1987-02-092,7402,7402,7402,74022,0002,740
1987-02-062,7402,7502,7402,75015,0002,750
1987-02-052,7502,7602,7402,76011,0002,760
1987-02-042,6802,7502,6802,75010,0002,750
1987-02-032,6502,6702,6502,65026,0002,650
1987-02-022,7202,7202,7102,71014,0002,710
1987-01-312,7202,7302,7202,73010,0002,730
1987-01-302,7502,7502,7302,74041,0002,740
1987-01-292,7702,7702,7702,77024,0002,770
1987-01-282,7702,7702,7702,77020,0002,770
1987-01-272,7702,7802,7702,78022,0002,780
1987-01-262,8002,8002,7802,78019,0002,780
1987-01-242,7002,8002,7002,80019,0002,800
1987-01-232,6802,7002,6802,70015,0002,700
1987-01-222,6802,6802,6802,68012,0002,680
1987-01-212,6902,6902,6902,69017,0002,690
1987-01-202,6902,6902,6802,69018,0002,690
1987-01-192,7002,7002,6902,6907,0002,690
1987-01-162,6002,6802,6002,68040,0002,680
1987-01-142,5602,5902,5602,59027,0002,590
1987-01-132,5802,6002,5802,60018,0002,600
1987-01-122,6202,6202,5902,59015,0002,590
1987-01-092,5702,6102,5702,61019,0002,610
1987-01-082,6002,6002,5902,59021,0002,590
1987-01-072,5002,5702,5002,57027,0002,570
1987-01-062,4902,4902,4902,49016,0002,490
1987-01-052,4902,4902,4902,49011,0002,490

分割・併合履歴 : なし