3512 日本フエルト(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 4,000 | 4,100 | 4,000 | 4,100 | 12,000 | 4,100 |
| 1988-12-13 | 4,000 | 4,000 | 4,000 | 4,000 | 6,000 | 4,000 |
| 1988-12-07 | 3,990 | 3,990 | 3,990 | 3,990 | 4,000 | 3,990 |
| 1988-11-25 | 4,290 | 4,290 | 4,290 | 4,290 | 2,000 | 4,290 |
| 1988-10-29 | 4,350 | 4,450 | 4,350 | 4,450 | 5,000 | 4,450 |
| 1988-10-28 | 4,300 | 4,350 | 4,300 | 4,350 | 3,000 | 4,350 |
| 1988-10-27 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 | 4,250 |
| 1988-10-20 | 4,250 | 4,300 | 4,250 | 4,300 | 6,000 | 4,300 |
| 1988-10-19 | 4,000 | 4,200 | 4,000 | 4,200 | 7,000 | 4,200 |
| 1988-10-18 | 3,950 | 4,000 | 3,950 | 4,000 | 2,000 | 4,000 |
| 1988-10-17 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1988-10-14 | 3,750 | 3,850 | 3,750 | 3,850 | 10,000 | 3,850 |
| 1988-10-13 | 3,750 | 3,750 | 3,700 | 3,750 | 9,000 | 3,750 |
| 1988-10-12 | 3,830 | 3,830 | 3,830 | 3,830 | 4,000 | 3,830 |
| 1988-10-07 | 3,880 | 3,880 | 3,880 | 3,880 | 9,000 | 3,880 |
| 1988-09-30 | 4,280 | 4,280 | 4,280 | 4,280 | 5,000 | 4,280 |
| 1988-09-27 | 4,230 | 4,230 | 4,230 | 4,230 | 4,000 | 4,230 |
| 1988-09-21 | 4,330 | 4,330 | 4,330 | 4,330 | 2,000 | 4,330 |
| 1988-09-20 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 | 4,330 |
| 1988-09-19 | 4,340 | 4,340 | 4,340 | 4,340 | 10,000 | 4,340 |
| 1988-09-09 | 4,740 | 4,740 | 4,740 | 4,740 | 25,000 | 4,740 |
| 1988-09-08 | 4,790 | 4,790 | 4,790 | 4,790 | 27,000 | 4,790 |
| 1988-09-07 | 4,810 | 4,810 | 4,810 | 4,810 | 25,000 | 4,810 |
| 1988-09-06 | 4,820 | 4,820 | 4,820 | 4,820 | 23,000 | 4,820 |
| 1988-09-05 | 4,820 | 4,820 | 4,820 | 4,820 | 23,000 | 4,820 |
| 1988-09-03 | 4,820 | 4,820 | 4,820 | 4,820 | 23,000 | 4,820 |
| 1988-09-02 | 4,820 | 4,820 | 4,820 | 4,820 | 23,000 | 4,820 |
| 1988-09-01 | 4,840 | 4,840 | 4,840 | 4,840 | 22,000 | 4,840 |
| 1988-08-31 | 4,860 | 4,860 | 4,860 | 4,860 | 22,000 | 4,860 |
| 1988-08-30 | 4,860 | 4,860 | 4,860 | 4,860 | 22,000 | 4,860 |
| 1988-08-29 | 4,890 | 4,890 | 4,890 | 4,890 | 22,000 | 4,890 |
| 1988-08-27 | 4,900 | 4,900 | 4,900 | 4,900 | 22,000 | 4,900 |
| 1988-08-26 | 4,900 | 4,900 | 4,900 | 4,900 | 19,000 | 4,900 |
| 1988-08-25 | 4,930 | 4,930 | 4,910 | 4,910 | 26,000 | 4,910 |
| 1988-08-24 | 4,960 | 4,960 | 4,960 | 4,960 | 15,000 | 4,960 |
| 1988-08-23 | 4,970 | 4,970 | 4,970 | 4,970 | 19,000 | 4,970 |
| 1988-08-22 | 4,970 | 4,970 | 4,960 | 4,960 | 26,000 | 4,960 |
| 1988-08-19 | 4,980 | 4,980 | 4,980 | 4,980 | 20,000 | 4,980 |
| 1988-08-18 | 4,980 | 4,980 | 4,980 | 4,980 | 15,000 | 4,980 |
| 1988-08-17 | 4,980 | 4,980 | 4,980 | 4,980 | 23,000 | 4,980 |
| 1988-08-16 | 4,980 | 4,980 | 4,980 | 4,980 | 21,000 | 4,980 |
| 1988-08-15 | 4,970 | 4,970 | 4,970 | 4,970 | 15,000 | 4,970 |
| 1988-08-12 | 4,920 | 4,920 | 4,920 | 4,920 | 23,000 | 4,920 |
| 1988-08-11 | 4,920 | 4,920 | 4,920 | 4,920 | 20,000 | 4,920 |
| 1988-08-09 | 4,930 | 4,930 | 4,930 | 4,930 | 22,000 | 4,930 |
| 1988-08-08 | 4,880 | 4,930 | 4,880 | 4,930 | 19,000 | 4,930 |
| 1988-08-05 | 4,880 | 4,880 | 4,880 | 4,880 | 2,000 | 4,880 |
| 1988-08-04 | 4,830 | 4,830 | 4,830 | 4,830 | 44,000 | 4,830 |
| 1988-08-03 | 4,650 | 4,800 | 4,650 | 4,800 | 40,000 | 4,800 |
| 1988-08-02 | 4,550 | 4,600 | 4,550 | 4,600 | 33,000 | 4,600 |
| 1988-08-01 | 4,370 | 4,500 | 4,370 | 4,500 | 49,000 | 4,500 |
| 1988-07-30 | 4,250 | 4,350 | 4,250 | 4,350 | 31,000 | 4,350 |
| 1988-07-29 | 4,120 | 4,250 | 4,120 | 4,250 | 35,000 | 4,250 |
| 1988-07-28 | 4,000 | 4,100 | 4,000 | 4,100 | 33,000 | 4,100 |
| 1988-07-27 | 3,970 | 3,980 | 3,970 | 3,980 | 57,000 | 3,980 |
| 1988-07-26 | 3,970 | 3,970 | 3,970 | 3,970 | 52,000 | 3,970 |
| 1988-07-25 | 3,960 | 3,960 | 3,960 | 3,960 | 19,000 | 3,960 |
| 1988-07-23 | 3,970 | 3,970 | 3,970 | 3,970 | 55,000 | 3,970 |
| 1988-07-22 | 3,900 | 3,980 | 3,900 | 3,980 | 43,000 | 3,980 |
| 1988-07-21 | 3,910 | 3,910 | 3,910 | 3,910 | 30,000 | 3,910 |
| 1988-07-20 | 3,910 | 3,910 | 3,910 | 3,910 | 27,000 | 3,910 |
| 1988-07-19 | 3,930 | 3,930 | 3,910 | 3,910 | 32,000 | 3,910 |
| 1988-07-18 | 3,930 | 3,930 | 3,920 | 3,930 | 28,000 | 3,930 |
| 1988-07-15 | 3,940 | 3,940 | 3,940 | 3,940 | 26,000 | 3,940 |
| 1988-07-14 | 3,940 | 3,940 | 3,940 | 3,940 | 26,000 | 3,940 |
| 1988-07-13 | 3,940 | 3,940 | 3,940 | 3,940 | 26,000 | 3,940 |
| 1988-07-12 | 3,950 | 3,950 | 3,950 | 3,950 | 25,000 | 3,950 |
| 1988-07-11 | 3,950 | 3,950 | 3,950 | 3,950 | 25,000 | 3,950 |
| 1988-07-08 | 3,950 | 3,950 | 3,950 | 3,950 | 26,000 | 3,950 |
| 1988-07-07 | 3,960 | 3,960 | 3,960 | 3,960 | 25,000 | 3,960 |
| 1988-07-06 | 3,970 | 3,970 | 3,970 | 3,970 | 25,000 | 3,970 |
| 1988-07-05 | 3,970 | 3,970 | 3,970 | 3,970 | 45,000 | 3,970 |
| 1988-07-04 | 3,980 | 3,980 | 3,980 | 3,980 | 25,000 | 3,980 |
| 1988-07-01 | 3,980 | 3,980 | 3,980 | 3,980 | 25,000 | 3,980 |
| 1988-06-30 | 3,980 | 3,980 | 3,970 | 3,970 | 26,000 | 3,970 |
| 1988-06-29 | 3,970 | 3,970 | 3,970 | 3,970 | 11,000 | 3,970 |
| 1988-06-28 | 3,950 | 3,950 | 3,950 | 3,950 | 5,000 | 3,950 |
| 1988-06-27 | 3,940 | 3,940 | 3,920 | 3,920 | 38,000 | 3,920 |
| 1988-06-25 | 3,950 | 3,950 | 3,950 | 3,950 | 25,000 | 3,950 |
| 1988-06-24 | 3,960 | 3,960 | 3,960 | 3,960 | 28,000 | 3,960 |
| 1988-06-23 | 3,970 | 3,970 | 3,970 | 3,970 | 25,000 | 3,970 |
| 1988-06-22 | 3,970 | 3,970 | 3,970 | 3,970 | 35,000 | 3,970 |
| 1988-06-21 | 3,980 | 3,980 | 3,980 | 3,980 | 47,000 | 3,980 |
| 1988-06-20 | 3,980 | 3,980 | 3,980 | 3,980 | 5,000 | 3,980 |
| 1988-06-17 | 3,980 | 3,980 | 3,980 | 3,980 | 10,000 | 3,980 |
| 1988-06-16 | 3,980 | 3,980 | 3,980 | 3,980 | 50,000 | 3,980 |
| 1988-06-15 | 3,980 | 3,980 | 3,980 | 3,980 | 37,000 | 3,980 |
| 1988-06-14 | 3,980 | 3,980 | 3,980 | 3,980 | 5,000 | 3,980 |
| 1988-06-13 | 3,980 | 3,980 | 3,980 | 3,980 | 46,000 | 3,980 |
| 1988-06-10 | 3,970 | 3,980 | 3,970 | 3,980 | 50,000 | 3,980 |
| 1988-06-09 | 3,960 | 3,960 | 3,960 | 3,960 | 25,000 | 3,960 |
| 1988-06-08 | 3,960 | 3,960 | 3,960 | 3,960 | 45,000 | 3,960 |
| 1988-06-07 | 3,960 | 3,970 | 3,960 | 3,970 | 99,000 | 3,970 |
| 1988-06-06 | 3,960 | 3,970 | 3,960 | 3,970 | 93,000 | 3,970 |
| 1988-06-04 | 3,960 | 3,960 | 3,960 | 3,960 | 45,000 | 3,960 |
| 1988-06-03 | 3,950 | 3,960 | 3,950 | 3,960 | 133,000 | 3,960 |
| 1988-06-02 | 3,950 | 3,960 | 3,950 | 3,960 | 100,000 | 3,960 |
| 1988-06-01 | 3,960 | 3,960 | 3,960 | 3,960 | 61,000 | 3,960 |
| 1988-05-31 | 3,960 | 3,960 | 3,960 | 3,960 | 113,000 | 3,960 |
| 1988-05-30 | 3,950 | 3,960 | 3,950 | 3,960 | 136,000 | 3,960 |
| 1988-05-28 | 3,920 | 3,960 | 3,920 | 3,960 | 17,000 | 3,960 |
| 1988-05-27 | 3,910 | 3,920 | 3,910 | 3,920 | 123,000 | 3,920 |
| 1988-05-26 | 3,900 | 3,920 | 3,900 | 3,920 | 108,000 | 3,920 |
| 1988-05-25 | 3,910 | 3,920 | 3,910 | 3,920 | 47,000 | 3,920 |
| 1988-05-24 | 3,910 | 3,920 | 3,910 | 3,920 | 113,000 | 3,920 |
| 1988-05-23 | 3,910 | 3,920 | 3,910 | 3,920 | 106,000 | 3,920 |
| 1988-05-20 | 3,910 | 3,920 | 3,910 | 3,920 | 26,000 | 3,920 |
| 1988-05-19 | 3,910 | 3,920 | 3,910 | 3,920 | 93,000 | 3,920 |
| 1988-05-18 | 3,910 | 3,920 | 3,910 | 3,920 | 125,000 | 3,920 |
| 1988-05-17 | 3,910 | 3,920 | 3,910 | 3,920 | 106,000 | 3,920 |
| 1988-05-16 | 3,920 | 3,920 | 3,920 | 3,920 | 63,000 | 3,920 |
| 1988-05-13 | 3,920 | 3,920 | 3,920 | 3,920 | 152,000 | 3,920 |
| 1988-05-12 | 3,920 | 3,920 | 3,920 | 3,920 | 135,000 | 3,920 |
| 1988-05-11 | 3,920 | 3,920 | 3,920 | 3,920 | 14,000 | 3,920 |
| 1988-05-10 | 3,910 | 3,920 | 3,910 | 3,920 | 166,000 | 3,920 |
| 1988-05-09 | 3,920 | 3,920 | 3,920 | 3,920 | 161,000 | 3,920 |
| 1988-05-06 | 3,910 | 3,920 | 3,910 | 3,920 | 109,000 | 3,920 |
| 1988-05-02 | 3,920 | 3,920 | 3,920 | 3,920 | 110,000 | 3,920 |
| 1988-04-30 | 3,910 | 3,920 | 3,910 | 3,920 | 19,000 | 3,920 |
| 1988-04-28 | 3,910 | 3,920 | 3,870 | 3,920 | 144,000 | 3,920 |
| 1988-04-27 | 3,910 | 3,920 | 3,910 | 3,920 | 42,000 | 3,920 |
| 1988-04-26 | 3,890 | 3,920 | 3,890 | 3,920 | 125,000 | 3,920 |
| 1988-04-25 | 3,880 | 3,890 | 3,880 | 3,890 | 98,000 | 3,890 |
| 1988-04-23 | 3,870 | 3,890 | 3,870 | 3,890 | 43,000 | 3,890 |
| 1988-04-22 | 3,870 | 3,880 | 3,870 | 3,880 | 72,000 | 3,880 |
| 1988-04-21 | 3,880 | 3,890 | 3,870 | 3,890 | 109,000 | 3,890 |
| 1988-04-20 | 3,860 | 3,890 | 3,860 | 3,890 | 102,000 | 3,890 |
| 1988-04-19 | 3,870 | 3,880 | 3,870 | 3,880 | 99,000 | 3,880 |
| 1988-04-18 | 3,870 | 3,880 | 3,870 | 3,880 | 132,000 | 3,880 |
| 1988-04-15 | 3,880 | 3,880 | 3,870 | 3,880 | 102,000 | 3,880 |
| 1988-04-14 | 3,860 | 3,880 | 3,850 | 3,880 | 84,000 | 3,880 |
| 1988-04-13 | 3,870 | 3,880 | 3,870 | 3,880 | 116,000 | 3,880 |
| 1988-04-12 | 3,870 | 3,880 | 3,870 | 3,880 | 125,000 | 3,880 |
| 1988-04-11 | 3,870 | 3,880 | 3,870 | 3,880 | 34,000 | 3,880 |
| 1988-04-08 | 3,870 | 3,880 | 3,860 | 3,880 | 113,000 | 3,880 |
| 1988-04-07 | 3,880 | 3,880 | 3,870 | 3,870 | 119,000 | 3,870 |
| 1988-04-06 | 3,880 | 3,880 | 3,880 | 3,880 | 57,000 | 3,880 |
| 1988-04-05 | 3,880 | 3,880 | 3,880 | 3,880 | 150,000 | 3,880 |
| 1988-04-04 | 3,880 | 3,880 | 3,880 | 3,880 | 62,000 | 3,880 |
| 1988-04-01 | 3,860 | 3,890 | 3,860 | 3,880 | 134,000 | 3,880 |
| 1988-03-30 | 3,860 | 3,860 | 3,860 | 3,860 | 72,000 | 3,860 |
| 1988-03-29 | 3,860 | 3,860 | 3,860 | 3,860 | 91,000 | 3,860 |
| 1988-03-28 | 3,860 | 3,860 | 3,860 | 3,860 | 65,000 | 3,860 |
| 1988-03-26 | 3,850 | 3,850 | 3,850 | 3,850 | 20,000 | 3,850 |
| 1988-03-25 | 3,860 | 3,860 | 3,860 | 3,860 | 86,000 | 3,860 |
| 1988-03-24 | 3,850 | 3,860 | 3,850 | 3,860 | 55,000 | 3,860 |
| 1988-03-23 | 3,850 | 3,860 | 3,850 | 3,860 | 72,000 | 3,860 |
| 1988-03-22 | 3,790 | 3,860 | 3,790 | 3,860 | 66,000 | 3,860 |
| 1988-03-18 | 3,790 | 3,800 | 3,790 | 3,800 | 95,000 | 3,800 |
| 1988-03-17 | 3,800 | 3,800 | 3,800 | 3,800 | 31,000 | 3,800 |
| 1988-03-16 | 3,800 | 3,800 | 3,800 | 3,800 | 81,000 | 3,800 |
| 1988-03-15 | 3,800 | 3,800 | 3,800 | 3,800 | 26,000 | 3,800 |
| 1988-03-14 | 3,800 | 3,800 | 3,800 | 3,800 | 60,000 | 3,800 |
| 1988-03-11 | 3,800 | 3,800 | 3,800 | 3,800 | 71,000 | 3,800 |
| 1988-03-10 | 3,790 | 3,800 | 3,790 | 3,800 | 48,000 | 3,800 |
| 1988-03-09 | 3,770 | 3,800 | 3,770 | 3,800 | 15,000 | 3,800 |
| 1988-03-08 | 3,750 | 3,750 | 3,750 | 3,750 | 24,000 | 3,750 |
| 1988-03-07 | 3,750 | 3,750 | 3,740 | 3,740 | 42,000 | 3,740 |
| 1988-03-05 | 3,750 | 3,750 | 3,750 | 3,750 | 21,000 | 3,750 |
| 1988-03-04 | 3,740 | 3,750 | 3,740 | 3,750 | 124,000 | 3,750 |
| 1988-03-03 | 3,750 | 3,750 | 3,750 | 3,750 | 30,000 | 3,750 |
| 1988-03-02 | 3,740 | 3,750 | 3,740 | 3,750 | 13,000 | 3,750 |
| 1988-03-01 | 3,730 | 3,750 | 3,730 | 3,750 | 77,000 | 3,750 |
| 1988-02-29 | 3,740 | 3,750 | 3,740 | 3,750 | 102,000 | 3,750 |
| 1988-02-26 | 3,720 | 3,750 | 3,720 | 3,750 | 91,000 | 3,750 |
| 1988-02-25 | 3,740 | 3,750 | 3,740 | 3,750 | 58,000 | 3,750 |
| 1988-02-24 | 3,750 | 3,750 | 3,740 | 3,750 | 110,000 | 3,750 |
| 1988-02-23 | 3,750 | 3,750 | 3,740 | 3,750 | 96,000 | 3,750 |
| 1988-02-22 | 3,730 | 3,750 | 3,730 | 3,750 | 60,000 | 3,750 |
| 1988-02-19 | 3,750 | 3,750 | 3,740 | 3,750 | 91,000 | 3,750 |
| 1988-02-18 | 3,750 | 3,750 | 3,740 | 3,750 | 92,000 | 3,750 |
| 1988-02-17 | 3,640 | 3,750 | 3,640 | 3,750 | 117,000 | 3,750 |
| 1988-02-16 | 3,690 | 3,690 | 3,690 | 3,690 | 17,000 | 3,690 |
| 1988-02-15 | 3,690 | 3,690 | 3,650 | 3,670 | 84,000 | 3,670 |
| 1988-02-12 | 3,690 | 3,690 | 3,640 | 3,690 | 101,000 | 3,690 |
| 1988-02-10 | 3,630 | 3,650 | 3,630 | 3,650 | 80,000 | 3,650 |
| 1988-02-09 | 3,650 | 3,650 | 3,640 | 3,650 | 70,000 | 3,650 |
| 1988-02-08 | 3,640 | 3,650 | 3,640 | 3,650 | 87,000 | 3,650 |
| 1988-02-06 | 3,630 | 3,650 | 3,630 | 3,650 | 58,000 | 3,650 |
| 1988-02-05 | 3,600 | 3,640 | 3,600 | 3,630 | 93,000 | 3,630 |
| 1988-02-04 | 3,640 | 3,650 | 3,630 | 3,650 | 83,000 | 3,650 |
| 1988-02-03 | 3,600 | 3,640 | 3,600 | 3,640 | 119,000 | 3,640 |
| 1988-02-02 | 3,550 | 3,650 | 3,530 | 3,650 | 120,000 | 3,650 |
| 1988-02-01 | 3,580 | 3,580 | 3,580 | 3,580 | 88,000 | 3,580 |
| 1988-01-30 | 3,580 | 3,580 | 3,580 | 3,580 | 81,000 | 3,580 |
| 1988-01-29 | 3,580 | 3,580 | 3,580 | 3,580 | 119,000 | 3,580 |
| 1988-01-28 | 3,580 | 3,580 | 3,580 | 3,580 | 82,000 | 3,580 |
| 1988-01-27 | 3,580 | 3,580 | 3,580 | 3,580 | 125,000 | 3,580 |
| 1988-01-26 | 3,580 | 3,580 | 3,560 | 3,580 | 110,000 | 3,580 |
| 1988-01-25 | 3,580 | 3,580 | 3,580 | 3,580 | 113,000 | 3,580 |
| 1988-01-23 | 3,580 | 3,580 | 3,580 | 3,580 | 62,000 | 3,580 |
| 1988-01-22 | 3,580 | 3,580 | 3,580 | 3,580 | 124,000 | 3,580 |
| 1988-01-21 | 3,500 | 3,590 | 3,500 | 3,580 | 57,000 | 3,580 |
| 1988-01-20 | 3,500 | 3,500 | 3,500 | 3,500 | 105,000 | 3,500 |
| 1988-01-19 | 3,500 | 3,500 | 3,500 | 3,500 | 92,000 | 3,500 |
| 1988-01-18 | 3,500 | 3,500 | 3,500 | 3,500 | 120,000 | 3,500 |
| 1988-01-14 | 3,500 | 3,500 | 3,490 | 3,500 | 72,000 | 3,500 |
| 1988-01-13 | 3,500 | 3,500 | 3,500 | 3,500 | 110,000 | 3,500 |
| 1988-01-12 | 3,460 | 3,460 | 3,460 | 3,460 | 69,000 | 3,460 |
| 1988-01-11 | 3,460 | 3,460 | 3,460 | 3,460 | 120,000 | 3,460 |
| 1988-01-08 | 3,450 | 3,450 | 3,450 | 3,450 | 76,000 | 3,450 |
| 1988-01-07 | 3,430 | 3,440 | 3,430 | 3,440 | 98,000 | 3,440 |
| 1988-01-06 | 3,340 | 3,500 | 3,340 | 3,440 | 106,000 | 3,440 |
| 1988-01-05 | 3,340 | 3,340 | 3,340 | 3,340 | 89,000 | 3,340 |
| 1988-01-04 | 3,300 | 3,340 | 3,300 | 3,340 | 64,000 | 3,340 |
分割・併合履歴 ： なし
