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
1990-12-281,2701,3001,2701,3002,0001,300
1990-12-271,2501,2601,2501,2608,0001,260
1990-12-261,2601,2601,2401,25025,0001,250
1990-12-251,3501,3501,3001,30014,0001,300
1990-12-211,3601,3701,3501,3508,0001,350
1990-12-201,3601,3601,3601,3608,0001,360
1990-12-191,3601,3801,3501,37021,0001,370
1990-12-181,4101,4101,4101,4101,0001,410
1990-12-141,4001,4101,3801,41014,0001,410
1990-12-131,4001,4001,3901,4006,0001,400
1990-12-121,4501,4501,4401,44011,0001,440
1990-12-111,4601,5001,4601,47024,0001,470
1990-12-061,4001,4001,3601,36018,0001,360
1990-12-051,4201,4201,3501,3507,0001,350
1990-12-041,4201,4201,4201,4201,0001,420
1990-12-031,4801,4901,4701,47012,0001,470
1990-11-301,4501,4701,4301,46015,0001,460
1990-11-291,4901,4901,4701,47015,0001,470
1990-11-281,5001,5001,4601,47025,0001,470
1990-11-271,5501,5501,5001,51010,0001,510
1990-11-261,5801,5801,5501,5808,0001,580
1990-11-221,5301,5801,5101,56021,0001,560
1990-11-211,5301,5401,4801,48026,0001,480
1990-11-201,5601,5601,5201,52010,0001,520
1990-11-191,6701,7001,6701,6807,0001,680
1990-11-151,7601,7601,7601,7601,0001,760
1990-11-141,7001,7701,7001,75025,0001,750
1990-11-131,5001,6601,5001,66047,0001,660
1990-11-091,4701,4701,4701,47015,0001,470
1990-11-081,5801,5801,5801,5804,0001,580
1990-11-071,7101,7101,6701,6706,0001,670
1990-11-061,7301,7301,7101,7104,0001,710
1990-11-021,7501,7501,7301,7307,0001,730
1990-11-011,7701,7701,7701,7702,0001,770
1990-10-311,8001,8001,7701,7704,0001,770
1990-10-301,8001,8001,8001,8002,0001,800
1990-10-291,8301,8301,8201,8204,0001,820
1990-10-261,7401,8001,7301,8007,0001,800
1990-10-251,7501,8001,7301,73021,0001,730
1990-10-241,7801,7801,7601,7606,0001,760
1990-10-231,8101,8301,8001,80044,0001,800
1990-10-221,7701,7701,7601,77011,0001,770
1990-10-191,8001,8001,7501,75018,0001,750
1990-10-181,8001,8001,7501,75013,0001,750
1990-10-171,7601,8001,7601,8009,0001,800
1990-10-161,8101,8101,7501,75016,0001,750
1990-10-151,8101,8201,8001,80015,0001,800
1990-10-121,8001,8301,8001,80015,0001,800
1990-10-111,9501,9501,9001,9003,0001,900
1990-10-081,9802,0001,9502,00019,0002,000
1990-10-051,9501,9501,9501,9507,0001,950
1990-10-041,9901,9901,9001,90019,0001,900
1990-10-031,9702,1001,9702,02030,0002,020
1990-10-021,9001,9501,9001,93041,0001,930
1990-10-011,9001,9201,7601,78051,0001,780
1990-09-281,9001,9001,9001,90020,0001,900
1990-09-272,1202,2102,0902,090117,0002,090
1990-09-261,9602,1001,9602,080124,0002,080
1990-09-251,8501,9001,8501,90056,0001,900
1990-09-211,7701,7801,6501,71048,0001,710
1990-09-201,9401,9401,7801,78064,0001,780
1990-09-172,3602,3602,3002,300135,0002,300
1990-09-121,7401,8401,7401,84098,0001,840
1990-09-101,4001,5001,4001,500128,0001,500
1990-09-071,4501,4501,3501,40034,0001,400
1990-09-061,5501,5501,4501,45015,0001,450
1990-09-051,5401,5501,5401,55019,0001,550
1990-09-041,6801,6801,6801,6808,0001,680
1990-09-031,8201,8401,8001,80010,0001,800
1990-08-311,8801,8801,8001,85013,0001,850
1990-08-301,9001,9001,8801,8906,0001,890
1990-08-291,9001,9001,9001,9006,0001,900
1990-08-271,9401,9401,8801,88010,0001,880
1990-08-241,9801,9801,9501,95011,0001,950
1990-08-212,2502,2602,2002,22021,0002,220
1990-08-202,1202,2402,1202,24030,0002,240
1990-08-172,0102,0102,0002,0009,0002,000
1990-08-151,9101,9201,8901,92015,0001,920
1990-08-141,8901,9101,8801,9009,0001,900
1990-08-131,9601,9601,9001,9002,0001,900
1990-08-102,0102,0201,9901,99017,0001,990
1990-08-092,0502,0602,0002,00028,0002,000
1990-08-082,1102,1102,0502,05029,0002,050
1990-08-072,1602,1602,1002,11018,0002,110
1990-08-062,2902,2902,2002,2009,0002,200
1990-08-032,3502,3502,2502,30011,0002,300
1990-08-022,4102,4202,3802,3806,0002,380
1990-08-012,4302,4302,3702,37021,0002,370
1990-07-312,4902,4902,4102,4109,0002,410
1990-07-302,5102,5102,5002,50024,0002,500
1990-07-272,5102,5202,5102,52023,0002,520
1990-07-252,8502,8502,7902,79055,0002,790
1990-07-242,8502,9502,8102,810145,0002,810
1990-07-232,6102,8002,5902,750102,0002,750
1990-07-202,5302,5702,5102,56023,0002,560
1990-07-192,4502,5002,4502,49014,0002,490
1990-07-182,4702,4702,3502,43050,0002,430
1990-07-172,5502,5502,4302,43028,0002,430
1990-07-162,5502,5702,5102,52050,0002,520
1990-07-132,4702,5202,4702,51024,0002,510
1990-07-122,4802,4902,4602,46024,0002,460
1990-07-112,5002,5002,4802,4908,0002,490
1990-07-102,5202,5202,5202,5202,0002,520
1990-07-092,6502,6502,6002,6003,0002,600
1990-07-062,6602,6602,6502,6503,0002,650
1990-07-042,6902,6902,6902,6901,0002,690
1990-07-032,7002,7102,7002,71011,0002,710
1990-07-022,7002,7002,6902,6909,0002,690
1990-06-292,6802,7302,6202,62023,0002,620
1990-06-282,7802,7802,7802,7808,0002,780
1990-06-272,9202,9502,9002,90023,0002,900
1990-06-262,8602,9802,8502,92035,0002,920
1990-06-252,8302,8402,7602,83053,0002,830
1990-06-203,5403,5403,5103,51023,0003,510
1990-06-193,1603,5603,1503,560213,0003,560
1990-06-182,8603,0702,8603,060138,0003,060
1990-06-152,4502,6702,4402,67077,0002,670
1990-06-142,3502,4802,3502,41042,0002,410
1990-06-132,2802,3402,2802,33038,0002,330
1990-06-122,2302,2902,2002,26069,0002,260
1990-06-112,1602,2502,1602,22062,0002,220
1990-06-082,2402,2402,1502,15025,0002,150
1990-06-072,1902,2002,1802,20024,0002,200
1990-06-062,2002,2502,1802,18018,0002,180
1990-06-052,2502,2502,2002,23025,0002,230
1990-06-042,3002,3002,2502,25029,0002,250
1990-06-012,3002,3002,2502,25012,0002,250
1990-05-312,3002,3002,2502,30016,0002,300
1990-05-302,3602,3602,2702,30013,0002,300
1990-05-292,3502,3502,3202,3506,0002,350
1990-05-282,3302,3502,3002,3508,0002,350
1990-05-252,3902,3902,3502,3505,0002,350
1990-05-232,5002,5402,5002,53010,0002,530
1990-05-222,5002,5402,5002,54036,0002,540
1990-05-212,3302,4002,3302,40045,0002,400
1990-05-182,4002,4002,2002,29044,0002,290
1990-05-172,5502,5502,4402,4409,0002,440
1990-05-162,5902,5902,5902,5901,0002,590
1990-05-152,6302,6302,6302,6302,0002,630
1990-05-142,6302,6302,6302,6302,0002,630
1990-04-252,7502,7502,7502,7501,0002,750
1990-04-232,9402,9402,9402,9401,0002,940
1990-04-163,0303,0803,0303,0806,0003,080
1990-04-112,9502,9902,9502,9903,0002,990
1990-04-102,8702,9102,8702,9102,0002,910
1990-04-092,9102,9102,9102,9101,0002,910
1990-04-033,1003,1003,1003,1004,0003,100
1990-03-293,3003,3003,3003,3001,0003,300
1990-03-283,1303,2503,1303,2505,0003,250
1990-03-273,0303,0803,0303,0802,0003,080
1990-03-262,9102,9902,9102,99014,0002,990
1990-03-203,3003,3003,2503,30011,0003,300
1990-03-193,3403,3403,3403,3405,0003,340
1990-03-163,3403,3403,3303,3308,0003,330
1990-03-153,3303,3303,3303,3307,0003,330
1990-03-143,2503,3303,2503,3303,0003,330
1990-03-133,3003,3003,3003,3006,0003,300
1990-03-123,3403,3403,2503,2503,0003,250
1990-03-093,3403,3403,3403,3402,0003,340
1990-03-083,3503,3503,3403,3407,0003,340
1990-03-073,2503,3003,2503,3002,0003,300
1990-03-063,1503,2003,1503,2002,0003,200
1990-03-052,9903,1002,9903,1007,0003,100
1990-02-283,1003,1003,1003,1002,0003,100
1990-02-263,1503,1503,1503,1502,0003,150
1990-02-233,2503,2503,2503,2506,0003,250
1990-02-193,3003,3003,3003,3002,0003,300
1990-02-083,3903,3903,3603,3609,0003,360
1990-02-073,4003,4003,4003,4001,0003,400
1990-02-063,4203,4203,4203,4201,0003,420
1990-02-053,4003,4203,4003,4209,0003,420
1990-01-313,3003,3803,2903,37018,0003,370
1990-01-293,2803,2803,2803,2802,0003,280
1990-01-263,1503,2503,1503,2509,0003,250
1990-01-253,0903,1003,0903,10019,0003,100
1990-01-223,1003,1003,0903,0907,0003,090
1990-01-192,9703,0902,9703,09011,0003,090
1990-01-162,9302,9302,9302,9301,0002,930
1990-01-112,9302,9302,9302,9301,0002,930

分割・併合履歴 : なし