3512 日本フエルト(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,270 | 1,300 | 1,270 | 1,300 | 2,000 | 1,300 |
| 1990-12-27 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 | 1,260 |
| 1990-12-26 | 1,260 | 1,260 | 1,240 | 1,250 | 25,000 | 1,250 |
| 1990-12-25 | 1,350 | 1,350 | 1,300 | 1,300 | 14,000 | 1,300 |
| 1990-12-21 | 1,360 | 1,370 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1990-12-20 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 | 1,360 |
| 1990-12-19 | 1,360 | 1,380 | 1,350 | 1,370 | 21,000 | 1,370 |
| 1990-12-18 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1990-12-14 | 1,400 | 1,410 | 1,380 | 1,410 | 14,000 | 1,410 |
| 1990-12-13 | 1,400 | 1,400 | 1,390 | 1,400 | 6,000 | 1,400 |
| 1990-12-12 | 1,450 | 1,450 | 1,440 | 1,440 | 11,000 | 1,440 |
| 1990-12-11 | 1,460 | 1,500 | 1,460 | 1,470 | 24,000 | 1,470 |
| 1990-12-06 | 1,400 | 1,400 | 1,360 | 1,360 | 18,000 | 1,360 |
| 1990-12-05 | 1,420 | 1,420 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1990-12-04 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1990-12-03 | 1,480 | 1,490 | 1,470 | 1,470 | 12,000 | 1,470 |
| 1990-11-30 | 1,450 | 1,470 | 1,430 | 1,460 | 15,000 | 1,460 |
| 1990-11-29 | 1,490 | 1,490 | 1,470 | 1,470 | 15,000 | 1,470 |
| 1990-11-28 | 1,500 | 1,500 | 1,460 | 1,470 | 25,000 | 1,470 |
| 1990-11-27 | 1,550 | 1,550 | 1,500 | 1,510 | 10,000 | 1,510 |
| 1990-11-26 | 1,580 | 1,580 | 1,550 | 1,580 | 8,000 | 1,580 |
| 1990-11-22 | 1,530 | 1,580 | 1,510 | 1,560 | 21,000 | 1,560 |
| 1990-11-21 | 1,530 | 1,540 | 1,480 | 1,480 | 26,000 | 1,480 |
| 1990-11-20 | 1,560 | 1,560 | 1,520 | 1,520 | 10,000 | 1,520 |
| 1990-11-19 | 1,670 | 1,700 | 1,670 | 1,680 | 7,000 | 1,680 |
| 1990-11-15 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1990-11-14 | 1,700 | 1,770 | 1,700 | 1,750 | 25,000 | 1,750 |
| 1990-11-13 | 1,500 | 1,660 | 1,500 | 1,660 | 47,000 | 1,660 |
| 1990-11-09 | 1,470 | 1,470 | 1,470 | 1,470 | 15,000 | 1,470 |
| 1990-11-08 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1990-11-07 | 1,710 | 1,710 | 1,670 | 1,670 | 6,000 | 1,670 |
| 1990-11-06 | 1,730 | 1,730 | 1,710 | 1,710 | 4,000 | 1,710 |
| 1990-11-02 | 1,750 | 1,750 | 1,730 | 1,730 | 7,000 | 1,730 |
| 1990-11-01 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,770 |
| 1990-10-31 | 1,800 | 1,800 | 1,770 | 1,770 | 4,000 | 1,770 |
| 1990-10-30 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1990-10-29 | 1,830 | 1,830 | 1,820 | 1,820 | 4,000 | 1,820 |
| 1990-10-26 | 1,740 | 1,800 | 1,730 | 1,800 | 7,000 | 1,800 |
| 1990-10-25 | 1,750 | 1,800 | 1,730 | 1,730 | 21,000 | 1,730 |
| 1990-10-24 | 1,780 | 1,780 | 1,760 | 1,760 | 6,000 | 1,760 |
| 1990-10-23 | 1,810 | 1,830 | 1,800 | 1,800 | 44,000 | 1,800 |
| 1990-10-22 | 1,770 | 1,770 | 1,760 | 1,770 | 11,000 | 1,770 |
| 1990-10-19 | 1,800 | 1,800 | 1,750 | 1,750 | 18,000 | 1,750 |
| 1990-10-18 | 1,800 | 1,800 | 1,750 | 1,750 | 13,000 | 1,750 |
| 1990-10-17 | 1,760 | 1,800 | 1,760 | 1,800 | 9,000 | 1,800 |
| 1990-10-16 | 1,810 | 1,810 | 1,750 | 1,750 | 16,000 | 1,750 |
| 1990-10-15 | 1,810 | 1,820 | 1,800 | 1,800 | 15,000 | 1,800 |
| 1990-10-12 | 1,800 | 1,830 | 1,800 | 1,800 | 15,000 | 1,800 |
| 1990-10-11 | 1,950 | 1,950 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1990-10-08 | 1,980 | 2,000 | 1,950 | 2,000 | 19,000 | 2,000 |
| 1990-10-05 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 | 1,950 |
| 1990-10-04 | 1,990 | 1,990 | 1,900 | 1,900 | 19,000 | 1,900 |
| 1990-10-03 | 1,970 | 2,100 | 1,970 | 2,020 | 30,000 | 2,020 |
| 1990-10-02 | 1,900 | 1,950 | 1,900 | 1,930 | 41,000 | 1,930 |
| 1990-10-01 | 1,900 | 1,920 | 1,760 | 1,780 | 51,000 | 1,780 |
| 1990-09-28 | 1,900 | 1,900 | 1,900 | 1,900 | 20,000 | 1,900 |
| 1990-09-27 | 2,120 | 2,210 | 2,090 | 2,090 | 117,000 | 2,090 |
| 1990-09-26 | 1,960 | 2,100 | 1,960 | 2,080 | 124,000 | 2,080 |
| 1990-09-25 | 1,850 | 1,900 | 1,850 | 1,900 | 56,000 | 1,900 |
| 1990-09-21 | 1,770 | 1,780 | 1,650 | 1,710 | 48,000 | 1,710 |
| 1990-09-20 | 1,940 | 1,940 | 1,780 | 1,780 | 64,000 | 1,780 |
| 1990-09-17 | 2,360 | 2,360 | 2,300 | 2,300 | 135,000 | 2,300 |
| 1990-09-12 | 1,740 | 1,840 | 1,740 | 1,840 | 98,000 | 1,840 |
| 1990-09-10 | 1,400 | 1,500 | 1,400 | 1,500 | 128,000 | 1,500 |
| 1990-09-07 | 1,450 | 1,450 | 1,350 | 1,400 | 34,000 | 1,400 |
| 1990-09-06 | 1,550 | 1,550 | 1,450 | 1,450 | 15,000 | 1,450 |
| 1990-09-05 | 1,540 | 1,550 | 1,540 | 1,550 | 19,000 | 1,550 |
| 1990-09-04 | 1,680 | 1,680 | 1,680 | 1,680 | 8,000 | 1,680 |
| 1990-09-03 | 1,820 | 1,840 | 1,800 | 1,800 | 10,000 | 1,800 |
| 1990-08-31 | 1,880 | 1,880 | 1,800 | 1,850 | 13,000 | 1,850 |
| 1990-08-30 | 1,900 | 1,900 | 1,880 | 1,890 | 6,000 | 1,890 |
| 1990-08-29 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1990-08-27 | 1,940 | 1,940 | 1,880 | 1,880 | 10,000 | 1,880 |
| 1990-08-24 | 1,980 | 1,980 | 1,950 | 1,950 | 11,000 | 1,950 |
| 1990-08-21 | 2,250 | 2,260 | 2,200 | 2,220 | 21,000 | 2,220 |
| 1990-08-20 | 2,120 | 2,240 | 2,120 | 2,240 | 30,000 | 2,240 |
| 1990-08-17 | 2,010 | 2,010 | 2,000 | 2,000 | 9,000 | 2,000 |
| 1990-08-15 | 1,910 | 1,920 | 1,890 | 1,920 | 15,000 | 1,920 |
| 1990-08-14 | 1,890 | 1,910 | 1,880 | 1,900 | 9,000 | 1,900 |
| 1990-08-13 | 1,960 | 1,960 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1990-08-10 | 2,010 | 2,020 | 1,990 | 1,990 | 17,000 | 1,990 |
| 1990-08-09 | 2,050 | 2,060 | 2,000 | 2,000 | 28,000 | 2,000 |
| 1990-08-08 | 2,110 | 2,110 | 2,050 | 2,050 | 29,000 | 2,050 |
| 1990-08-07 | 2,160 | 2,160 | 2,100 | 2,110 | 18,000 | 2,110 |
| 1990-08-06 | 2,290 | 2,290 | 2,200 | 2,200 | 9,000 | 2,200 |
| 1990-08-03 | 2,350 | 2,350 | 2,250 | 2,300 | 11,000 | 2,300 |
| 1990-08-02 | 2,410 | 2,420 | 2,380 | 2,380 | 6,000 | 2,380 |
| 1990-08-01 | 2,430 | 2,430 | 2,370 | 2,370 | 21,000 | 2,370 |
| 1990-07-31 | 2,490 | 2,490 | 2,410 | 2,410 | 9,000 | 2,410 |
| 1990-07-30 | 2,510 | 2,510 | 2,500 | 2,500 | 24,000 | 2,500 |
| 1990-07-27 | 2,510 | 2,520 | 2,510 | 2,520 | 23,000 | 2,520 |
| 1990-07-25 | 2,850 | 2,850 | 2,790 | 2,790 | 55,000 | 2,790 |
| 1990-07-24 | 2,850 | 2,950 | 2,810 | 2,810 | 145,000 | 2,810 |
| 1990-07-23 | 2,610 | 2,800 | 2,590 | 2,750 | 102,000 | 2,750 |
| 1990-07-20 | 2,530 | 2,570 | 2,510 | 2,560 | 23,000 | 2,560 |
| 1990-07-19 | 2,450 | 2,500 | 2,450 | 2,490 | 14,000 | 2,490 |
| 1990-07-18 | 2,470 | 2,470 | 2,350 | 2,430 | 50,000 | 2,430 |
| 1990-07-17 | 2,550 | 2,550 | 2,430 | 2,430 | 28,000 | 2,430 |
| 1990-07-16 | 2,550 | 2,570 | 2,510 | 2,520 | 50,000 | 2,520 |
| 1990-07-13 | 2,470 | 2,520 | 2,470 | 2,510 | 24,000 | 2,510 |
| 1990-07-12 | 2,480 | 2,490 | 2,460 | 2,460 | 24,000 | 2,460 |
| 1990-07-11 | 2,500 | 2,500 | 2,480 | 2,490 | 8,000 | 2,490 |
| 1990-07-10 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 | 2,520 |
| 1990-07-09 | 2,650 | 2,650 | 2,600 | 2,600 | 3,000 | 2,600 |
| 1990-07-06 | 2,660 | 2,660 | 2,650 | 2,650 | 3,000 | 2,650 |
| 1990-07-04 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 2,690 |
| 1990-07-03 | 2,700 | 2,710 | 2,700 | 2,710 | 11,000 | 2,710 |
| 1990-07-02 | 2,700 | 2,700 | 2,690 | 2,690 | 9,000 | 2,690 |
| 1990-06-29 | 2,680 | 2,730 | 2,620 | 2,620 | 23,000 | 2,620 |
| 1990-06-28 | 2,780 | 2,780 | 2,780 | 2,780 | 8,000 | 2,780 |
| 1990-06-27 | 2,920 | 2,950 | 2,900 | 2,900 | 23,000 | 2,900 |
| 1990-06-26 | 2,860 | 2,980 | 2,850 | 2,920 | 35,000 | 2,920 |
| 1990-06-25 | 2,830 | 2,840 | 2,760 | 2,830 | 53,000 | 2,830 |
| 1990-06-20 | 3,540 | 3,540 | 3,510 | 3,510 | 23,000 | 3,510 |
| 1990-06-19 | 3,160 | 3,560 | 3,150 | 3,560 | 213,000 | 3,560 |
| 1990-06-18 | 2,860 | 3,070 | 2,860 | 3,060 | 138,000 | 3,060 |
| 1990-06-15 | 2,450 | 2,670 | 2,440 | 2,670 | 77,000 | 2,670 |
| 1990-06-14 | 2,350 | 2,480 | 2,350 | 2,410 | 42,000 | 2,410 |
| 1990-06-13 | 2,280 | 2,340 | 2,280 | 2,330 | 38,000 | 2,330 |
| 1990-06-12 | 2,230 | 2,290 | 2,200 | 2,260 | 69,000 | 2,260 |
| 1990-06-11 | 2,160 | 2,250 | 2,160 | 2,220 | 62,000 | 2,220 |
| 1990-06-08 | 2,240 | 2,240 | 2,150 | 2,150 | 25,000 | 2,150 |
| 1990-06-07 | 2,190 | 2,200 | 2,180 | 2,200 | 24,000 | 2,200 |
| 1990-06-06 | 2,200 | 2,250 | 2,180 | 2,180 | 18,000 | 2,180 |
| 1990-06-05 | 2,250 | 2,250 | 2,200 | 2,230 | 25,000 | 2,230 |
| 1990-06-04 | 2,300 | 2,300 | 2,250 | 2,250 | 29,000 | 2,250 |
| 1990-06-01 | 2,300 | 2,300 | 2,250 | 2,250 | 12,000 | 2,250 |
| 1990-05-31 | 2,300 | 2,300 | 2,250 | 2,300 | 16,000 | 2,300 |
| 1990-05-30 | 2,360 | 2,360 | 2,270 | 2,300 | 13,000 | 2,300 |
| 1990-05-29 | 2,350 | 2,350 | 2,320 | 2,350 | 6,000 | 2,350 |
| 1990-05-28 | 2,330 | 2,350 | 2,300 | 2,350 | 8,000 | 2,350 |
| 1990-05-25 | 2,390 | 2,390 | 2,350 | 2,350 | 5,000 | 2,350 |
| 1990-05-23 | 2,500 | 2,540 | 2,500 | 2,530 | 10,000 | 2,530 |
| 1990-05-22 | 2,500 | 2,540 | 2,500 | 2,540 | 36,000 | 2,540 |
| 1990-05-21 | 2,330 | 2,400 | 2,330 | 2,400 | 45,000 | 2,400 |
| 1990-05-18 | 2,400 | 2,400 | 2,200 | 2,290 | 44,000 | 2,290 |
| 1990-05-17 | 2,550 | 2,550 | 2,440 | 2,440 | 9,000 | 2,440 |
| 1990-05-16 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,590 |
| 1990-05-15 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 | 2,630 |
| 1990-05-14 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 | 2,630 |
| 1990-04-25 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 1990-04-23 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 2,940 |
| 1990-04-16 | 3,030 | 3,080 | 3,030 | 3,080 | 6,000 | 3,080 |
| 1990-04-11 | 2,950 | 2,990 | 2,950 | 2,990 | 3,000 | 2,990 |
| 1990-04-10 | 2,870 | 2,910 | 2,870 | 2,910 | 2,000 | 2,910 |
| 1990-04-09 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 2,910 |
| 1990-04-03 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 3,100 |
| 1990-03-29 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1990-03-28 | 3,130 | 3,250 | 3,130 | 3,250 | 5,000 | 3,250 |
| 1990-03-27 | 3,030 | 3,080 | 3,030 | 3,080 | 2,000 | 3,080 |
| 1990-03-26 | 2,910 | 2,990 | 2,910 | 2,990 | 14,000 | 2,990 |
| 1990-03-20 | 3,300 | 3,300 | 3,250 | 3,300 | 11,000 | 3,300 |
| 1990-03-19 | 3,340 | 3,340 | 3,340 | 3,340 | 5,000 | 3,340 |
| 1990-03-16 | 3,340 | 3,340 | 3,330 | 3,330 | 8,000 | 3,330 |
| 1990-03-15 | 3,330 | 3,330 | 3,330 | 3,330 | 7,000 | 3,330 |
| 1990-03-14 | 3,250 | 3,330 | 3,250 | 3,330 | 3,000 | 3,330 |
| 1990-03-13 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 | 3,300 |
| 1990-03-12 | 3,340 | 3,340 | 3,250 | 3,250 | 3,000 | 3,250 |
| 1990-03-09 | 3,340 | 3,340 | 3,340 | 3,340 | 2,000 | 3,340 |
| 1990-03-08 | 3,350 | 3,350 | 3,340 | 3,340 | 7,000 | 3,340 |
| 1990-03-07 | 3,250 | 3,300 | 3,250 | 3,300 | 2,000 | 3,300 |
| 1990-03-06 | 3,150 | 3,200 | 3,150 | 3,200 | 2,000 | 3,200 |
| 1990-03-05 | 2,990 | 3,100 | 2,990 | 3,100 | 7,000 | 3,100 |
| 1990-02-28 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 3,100 |
| 1990-02-26 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 3,150 |
| 1990-02-23 | 3,250 | 3,250 | 3,250 | 3,250 | 6,000 | 3,250 |
| 1990-02-19 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 3,300 |
| 1990-02-08 | 3,390 | 3,390 | 3,360 | 3,360 | 9,000 | 3,360 |
| 1990-02-07 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1990-02-06 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 3,420 |
| 1990-02-05 | 3,400 | 3,420 | 3,400 | 3,420 | 9,000 | 3,420 |
| 1990-01-31 | 3,300 | 3,380 | 3,290 | 3,370 | 18,000 | 3,370 |
| 1990-01-29 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 | 3,280 |
| 1990-01-26 | 3,150 | 3,250 | 3,150 | 3,250 | 9,000 | 3,250 |
| 1990-01-25 | 3,090 | 3,100 | 3,090 | 3,100 | 19,000 | 3,100 |
| 1990-01-22 | 3,100 | 3,100 | 3,090 | 3,090 | 7,000 | 3,090 |
| 1990-01-19 | 2,970 | 3,090 | 2,970 | 3,090 | 11,000 | 3,090 |
| 1990-01-16 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 2,930 |
| 1990-01-11 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 2,930 |
分割・併合履歴 ： なし