3512 日本フエルト(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-20 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 2,950 |
| 1989-12-19 | 2,890 | 2,930 | 2,890 | 2,930 | 2,000 | 2,930 |
| 1989-12-13 | 2,840 | 2,850 | 2,840 | 2,850 | 6,000 | 2,850 |
| 1989-12-12 | 2,830 | 2,830 | 2,830 | 2,830 | 5,000 | 2,830 |
| 1989-12-11 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1989-12-04 | 2,830 | 2,830 | 2,720 | 2,720 | 12,000 | 2,720 |
| 1989-12-01 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 2,830 |
| 1989-11-29 | 2,760 | 2,760 | 2,760 | 2,760 | 5,000 | 2,760 |
| 1989-11-28 | 2,920 | 2,920 | 2,900 | 2,900 | 134,000 | 2,900 |
| 1989-11-27 | 2,890 | 2,890 | 2,890 | 2,890 | 133,000 | 2,890 |
| 1989-11-22 | 2,910 | 2,980 | 2,910 | 2,980 | 3,000 | 2,980 |
| 1989-11-16 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 2,910 |
| 1989-10-26 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,990 |
| 1989-10-25 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,950 |
| 1989-10-23 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 2,910 |
| 1989-10-16 | 2,950 | 3,000 | 2,950 | 3,000 | 2,000 | 3,000 |
| 1989-10-13 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1989-10-12 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1989-10-11 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 3,000 |
| 1989-10-05 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1989-10-04 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1989-09-28 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 3,100 |
| 1989-09-22 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 3,150 |
| 1989-09-21 | 3,050 | 3,200 | 3,030 | 3,200 | 9,000 | 3,200 |
| 1989-09-20 | 3,000 | 3,090 | 3,000 | 3,090 | 4,000 | 3,090 |
| 1989-09-19 | 2,910 | 2,980 | 2,910 | 2,980 | 6,000 | 2,980 |
| 1989-09-18 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,860 |
| 1989-09-13 | 2,860 | 2,860 | 2,830 | 2,830 | 2,000 | 2,830 |
| 1989-09-11 | 2,960 | 2,980 | 2,940 | 2,940 | 4,000 | 2,940 |
| 1989-09-08 | 2,880 | 2,920 | 2,880 | 2,920 | 2,000 | 2,920 |
| 1989-09-01 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 2,840 |
| 1989-08-18 | 3,000 | 3,050 | 3,000 | 3,050 | 2,000 | 3,050 |
| 1989-08-15 | 3,050 | 3,100 | 3,050 | 3,100 | 3,000 | 3,100 |
| 1989-08-14 | 2,880 | 3,000 | 2,880 | 3,000 | 5,000 | 3,000 |
| 1989-08-07 | 2,900 | 2,920 | 2,900 | 2,920 | 2,000 | 2,920 |
| 1989-08-02 | 2,870 | 2,900 | 2,830 | 2,900 | 15,000 | 2,900 |
| 1989-07-19 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 3,190 |
| 1989-07-13 | 3,290 | 3,290 | 3,290 | 3,290 | 4,000 | 3,290 |
| 1989-07-11 | 3,410 | 3,410 | 3,410 | 3,410 | 5,000 | 3,410 |
| 1989-07-04 | 3,310 | 3,510 | 3,310 | 3,510 | 9,000 | 3,510 |
| 1989-06-29 | 3,250 | 3,320 | 3,220 | 3,320 | 11,000 | 3,320 |
| 1989-06-28 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 3,250 |
| 1989-06-27 | 3,100 | 3,250 | 3,100 | 3,250 | 5,000 | 3,250 |
| 1989-06-26 | 3,000 | 3,100 | 3,000 | 3,100 | 4,000 | 3,100 |
| 1989-06-23 | 2,810 | 2,960 | 2,810 | 2,960 | 7,000 | 2,960 |
| 1989-06-22 | 2,700 | 2,770 | 2,690 | 2,770 | 16,000 | 2,770 |
| 1989-06-21 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 2,710 |
| 1989-06-20 | 2,810 | 2,810 | 2,760 | 2,760 | 4,000 | 2,760 |
| 1989-06-12 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,990 |
| 1989-06-05 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 3,100 |
| 1989-06-02 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1989-06-01 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 3,060 |
| 1989-05-30 | 3,150 | 3,150 | 3,150 | 3,150 | 5,000 | 3,150 |
| 1989-05-24 | 3,310 | 3,310 | 3,300 | 3,300 | 2,000 | 3,300 |
| 1989-05-22 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1989-05-15 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 1989-05-12 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 3,500 |
| 1989-04-13 | 3,700 | 3,750 | 3,700 | 3,750 | 3,000 | 3,750 |
| 1989-04-12 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 3,700 |
| 1989-04-11 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 1989-03-20 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1989-03-16 | 3,950 | 4,000 | 3,950 | 4,000 | 3,000 | 4,000 |
| 1989-03-14 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 3,850 |
| 1989-03-01 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 | 3,750 |
| 1989-02-02 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 4,400 |
| 1989-02-01 | 4,050 | 4,350 | 4,050 | 4,350 | 12,000 | 4,350 |
| 1989-01-17 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1989-01-10 | 4,500 | 4,600 | 4,500 | 4,600 | 3,000 | 4,600 |
| 1989-01-06 | 4,550 | 4,550 | 4,500 | 4,500 | 4,000 | 4,500 |
| 1989-01-05 | 4,400 | 4,500 | 4,350 | 4,500 | 11,000 | 4,500 |
| 1989-01-04 | 4,150 | 4,350 | 4,150 | 4,350 | 7,000 | 4,350 |
分割・併合履歴 ： なし
