3512 日本フエルト(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 717 | 725 | 710 | 725 | 19,000 | 725 |
| 1992-12-29 | 712 | 729 | 700 | 720 | 64,000 | 720 |
| 1992-12-28 | 682 | 699 | 682 | 699 | 14,000 | 699 |
| 1992-12-25 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1992-12-24 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 1992-12-22 | 689 | 689 | 671 | 671 | 4,000 | 671 |
| 1992-12-21 | 695 | 695 | 672 | 683 | 11,000 | 683 |
| 1992-12-18 | 671 | 692 | 670 | 692 | 29,000 | 692 |
| 1992-12-17 | 700 | 700 | 690 | 691 | 4,000 | 691 |
| 1992-12-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-12-15 | 710 | 720 | 710 | 720 | 9,000 | 720 |
| 1992-12-11 | 740 | 750 | 723 | 728 | 41,000 | 728 |
| 1992-12-10 | 691 | 730 | 691 | 730 | 24,000 | 730 |
| 1992-12-09 | 689 | 690 | 689 | 690 | 5,000 | 690 |
| 1992-12-08 | 680 | 680 | 660 | 660 | 9,000 | 660 |
| 1992-12-07 | 682 | 682 | 680 | 680 | 7,000 | 680 |
| 1992-12-04 | 670 | 680 | 670 | 675 | 10,000 | 675 |
| 1992-12-03 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 1992-12-02 | 655 | 670 | 655 | 670 | 4,000 | 670 |
| 1992-12-01 | 671 | 671 | 657 | 657 | 6,000 | 657 |
| 1992-11-30 | 663 | 663 | 650 | 650 | 13,000 | 650 |
| 1992-11-27 | 650 | 673 | 650 | 673 | 6,000 | 673 |
| 1992-11-26 | 675 | 675 | 660 | 660 | 16,000 | 660 |
| 1992-11-25 | 671 | 675 | 671 | 675 | 2,000 | 675 |
| 1992-11-24 | 666 | 670 | 666 | 670 | 6,000 | 670 |
| 1992-11-20 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 1992-11-19 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-11-18 | 631 | 670 | 631 | 670 | 12,000 | 670 |
| 1992-11-17 | 650 | 650 | 641 | 641 | 3,000 | 641 |
| 1992-11-16 | 651 | 659 | 650 | 650 | 16,000 | 650 |
| 1992-11-13 | 648 | 660 | 648 | 650 | 14,000 | 650 |
| 1992-11-12 | 660 | 660 | 648 | 660 | 6,000 | 660 |
| 1992-11-11 | 650 | 670 | 650 | 665 | 36,000 | 665 |
| 1992-11-10 | 651 | 660 | 646 | 660 | 4,000 | 660 |
| 1992-11-09 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1992-11-06 | 671 | 672 | 671 | 672 | 3,000 | 672 |
| 1992-11-05 | 668 | 670 | 663 | 670 | 3,000 | 670 |
| 1992-11-04 | 666 | 670 | 666 | 668 | 4,000 | 668 |
| 1992-11-02 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1992-10-30 | 709 | 709 | 690 | 690 | 2,000 | 690 |
| 1992-10-29 | 721 | 721 | 710 | 710 | 7,000 | 710 |
| 1992-10-28 | 744 | 744 | 721 | 740 | 22,000 | 740 |
| 1992-10-27 | 749 | 775 | 749 | 750 | 123,000 | 750 |
| 1992-10-26 | 720 | 730 | 710 | 730 | 57,000 | 730 |
| 1992-10-23 | 690 | 700 | 690 | 693 | 12,000 | 693 |
| 1992-10-22 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 1992-10-21 | 671 | 672 | 662 | 667 | 8,000 | 667 |
| 1992-10-20 | 672 | 672 | 656 | 671 | 14,000 | 671 |
| 1992-10-19 | 676 | 676 | 671 | 671 | 2,000 | 671 |
| 1992-10-16 | 691 | 691 | 681 | 681 | 7,000 | 681 |
| 1992-10-15 | 700 | 700 | 685 | 688 | 6,000 | 688 |
| 1992-10-14 | 690 | 710 | 690 | 710 | 15,000 | 710 |
| 1992-10-13 | 668 | 680 | 668 | 680 | 9,000 | 680 |
| 1992-10-12 | 661 | 662 | 661 | 662 | 6,000 | 662 |
| 1992-10-08 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1992-10-07 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 1992-10-06 | 655 | 655 | 641 | 651 | 8,000 | 651 |
| 1992-10-05 | 656 | 666 | 656 | 660 | 3,000 | 660 |
| 1992-10-02 | 690 | 700 | 666 | 666 | 13,000 | 666 |
| 1992-10-01 | 699 | 699 | 680 | 680 | 4,000 | 680 |
| 1992-09-28 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1992-09-25 | 721 | 726 | 721 | 725 | 10,000 | 725 |
| 1992-09-24 | 710 | 720 | 710 | 712 | 11,000 | 712 |
| 1992-09-22 | 715 | 715 | 700 | 709 | 17,000 | 709 |
| 1992-09-21 | 710 | 721 | 702 | 715 | 25,000 | 715 |
| 1992-09-17 | 770 | 770 | 770 | 770 | 12,000 | 770 |
| 1992-09-11 | 801 | 850 | 800 | 840 | 95,000 | 840 |
| 1992-09-10 | 760 | 800 | 760 | 800 | 64,000 | 800 |
| 1992-09-09 | 730 | 740 | 712 | 730 | 29,000 | 730 |
| 1992-09-08 | 747 | 750 | 705 | 715 | 23,000 | 715 |
| 1992-09-07 | 730 | 761 | 730 | 740 | 24,000 | 740 |
| 1992-09-04 | 680 | 715 | 680 | 712 | 27,000 | 712 |
| 1992-09-03 | 684 | 687 | 660 | 660 | 13,000 | 660 |
| 1992-09-02 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 1992-09-01 | 692 | 705 | 685 | 685 | 23,000 | 685 |
| 1992-08-31 | 685 | 705 | 685 | 692 | 20,000 | 692 |
| 1992-08-28 | 719 | 719 | 680 | 709 | 45,000 | 709 |
| 1992-08-27 | 700 | 720 | 700 | 710 | 33,000 | 710 |
| 1992-08-26 | 684 | 700 | 680 | 700 | 42,000 | 700 |
| 1992-08-25 | 670 | 685 | 670 | 684 | 23,000 | 684 |
| 1992-08-24 | 655 | 660 | 650 | 660 | 31,000 | 660 |
| 1992-08-21 | 634 | 635 | 630 | 635 | 7,000 | 635 |
| 1992-08-20 | 610 | 620 | 590 | 605 | 15,000 | 605 |
| 1992-08-19 | 607 | 610 | 595 | 600 | 23,000 | 600 |
| 1992-08-18 | 615 | 619 | 605 | 618 | 12,000 | 618 |
| 1992-08-17 | 585 | 609 | 585 | 605 | 26,000 | 605 |
| 1992-08-14 | 556 | 585 | 556 | 585 | 20,000 | 585 |
| 1992-08-13 | 530 | 541 | 530 | 541 | 13,000 | 541 |
| 1992-08-12 | 550 | 550 | 530 | 530 | 16,000 | 530 |
| 1992-08-11 | 580 | 580 | 570 | 570 | 7,000 | 570 |
| 1992-08-10 | 584 | 585 | 569 | 580 | 28,000 | 580 |
| 1992-08-07 | 606 | 611 | 585 | 585 | 16,000 | 585 |
| 1992-08-06 | 612 | 614 | 611 | 611 | 8,000 | 611 |
| 1992-08-05 | 636 | 636 | 635 | 635 | 5,000 | 635 |
| 1992-08-04 | 680 | 680 | 648 | 659 | 9,000 | 659 |
| 1992-08-03 | 635 | 677 | 635 | 677 | 20,000 | 677 |
| 1992-07-31 | 619 | 630 | 619 | 620 | 10,000 | 620 |
| 1992-07-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1992-07-29 | 620 | 630 | 595 | 603 | 13,000 | 603 |
| 1992-07-28 | 620 | 630 | 615 | 630 | 25,000 | 630 |
| 1992-07-27 | 620 | 620 | 620 | 620 | 11,000 | 620 |
| 1992-07-23 | 581 | 600 | 571 | 600 | 14,000 | 600 |
| 1992-07-22 | 601 | 601 | 590 | 590 | 8,000 | 590 |
| 1992-07-21 | 600 | 610 | 590 | 610 | 16,000 | 610 |
| 1992-07-20 | 630 | 630 | 610 | 610 | 9,000 | 610 |
| 1992-07-17 | 637 | 637 | 632 | 632 | 7,000 | 632 |
| 1992-07-16 | 636 | 636 | 630 | 630 | 6,000 | 630 |
| 1992-07-15 | 640 | 640 | 630 | 636 | 14,000 | 636 |
| 1992-07-14 | 631 | 632 | 630 | 630 | 17,000 | 630 |
| 1992-07-13 | 631 | 631 | 631 | 631 | 6,000 | 631 |
| 1992-07-10 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1992-07-07 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1992-07-06 | 690 | 690 | 679 | 679 | 6,000 | 679 |
| 1992-07-03 | 685 | 685 | 685 | 685 | 10,000 | 685 |
| 1992-07-01 | 609 | 609 | 605 | 605 | 3,000 | 605 |
| 1992-06-30 | 609 | 609 | 600 | 605 | 14,000 | 605 |
| 1992-06-29 | 610 | 611 | 610 | 611 | 4,000 | 611 |
| 1992-06-26 | 620 | 620 | 609 | 609 | 15,000 | 609 |
| 1992-06-24 | 666 | 666 | 650 | 651 | 7,000 | 651 |
| 1992-06-23 | 660 | 666 | 660 | 666 | 4,000 | 666 |
| 1992-06-22 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1992-06-19 | 703 | 703 | 703 | 703 | 5,000 | 703 |
| 1992-06-18 | 685 | 686 | 681 | 681 | 19,000 | 681 |
| 1992-06-17 | 691 | 691 | 685 | 686 | 11,000 | 686 |
| 1992-06-16 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1992-06-15 | 725 | 725 | 692 | 695 | 10,000 | 695 |
| 1992-06-12 | 725 | 725 | 725 | 725 | 10,000 | 725 |
| 1992-06-11 | 720 | 725 | 720 | 725 | 4,000 | 725 |
| 1992-06-10 | 720 | 720 | 700 | 700 | 3,000 | 700 |
| 1992-06-09 | 682 | 689 | 682 | 689 | 5,000 | 689 |
| 1992-06-08 | 710 | 710 | 681 | 681 | 18,000 | 681 |
| 1992-06-05 | 737 | 737 | 722 | 722 | 12,000 | 722 |
| 1992-06-04 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1992-05-29 | 770 | 770 | 767 | 767 | 3,000 | 767 |
| 1992-05-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-05-25 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1992-05-22 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1992-05-20 | 810 | 810 | 800 | 800 | 13,000 | 800 |
| 1992-05-19 | 799 | 810 | 799 | 810 | 12,000 | 810 |
| 1992-05-18 | 806 | 811 | 798 | 798 | 16,000 | 798 |
| 1992-05-15 | 869 | 875 | 800 | 800 | 30,000 | 800 |
| 1992-05-14 | 830 | 860 | 829 | 860 | 23,000 | 860 |
| 1992-05-13 | 801 | 838 | 801 | 830 | 20,000 | 830 |
| 1992-05-12 | 753 | 795 | 753 | 795 | 24,000 | 795 |
| 1992-05-11 | 745 | 751 | 745 | 750 | 14,000 | 750 |
| 1992-05-08 | 711 | 740 | 711 | 740 | 19,000 | 740 |
| 1992-05-07 | 701 | 701 | 700 | 701 | 12,000 | 701 |
| 1992-05-06 | 724 | 724 | 700 | 700 | 9,000 | 700 |
| 1992-05-01 | 711 | 725 | 711 | 725 | 7,000 | 725 |
| 1992-04-30 | 666 | 681 | 666 | 681 | 5,000 | 681 |
| 1992-04-28 | 660 | 662 | 655 | 656 | 9,000 | 656 |
| 1992-04-27 | 656 | 656 | 656 | 656 | 3,000 | 656 |
| 1992-04-24 | 650 | 655 | 650 | 655 | 6,000 | 655 |
| 1992-04-23 | 630 | 650 | 630 | 650 | 14,000 | 650 |
| 1992-04-22 | 680 | 680 | 649 | 650 | 7,000 | 650 |
| 1992-04-21 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1992-04-20 | 722 | 722 | 700 | 700 | 5,000 | 700 |
| 1992-04-17 | 740 | 740 | 729 | 729 | 12,000 | 729 |
| 1992-04-16 | 731 | 731 | 731 | 731 | 10,000 | 731 |
| 1992-04-15 | 648 | 689 | 648 | 689 | 15,000 | 689 |
| 1992-04-14 | 648 | 648 | 631 | 648 | 3,000 | 648 |
| 1992-04-13 | 647 | 653 | 647 | 648 | 11,000 | 648 |
| 1992-04-10 | 611 | 612 | 595 | 607 | 13,000 | 607 |
| 1992-04-09 | 630 | 630 | 620 | 620 | 20,000 | 620 |
| 1992-04-08 | 685 | 685 | 650 | 650 | 13,000 | 650 |
| 1992-04-07 | 686 | 690 | 685 | 685 | 7,000 | 685 |
| 1992-04-06 | 696 | 700 | 665 | 681 | 13,000 | 681 |
| 1992-04-03 | 700 | 700 | 695 | 696 | 23,000 | 696 |
| 1992-04-02 | 750 | 750 | 720 | 735 | 42,000 | 735 |
| 1992-04-01 | 795 | 795 | 770 | 770 | 43,000 | 770 |
| 1992-03-31 | 815 | 815 | 799 | 799 | 10,000 | 799 |
| 1992-03-30 | 815 | 815 | 810 | 810 | 9,000 | 810 |
| 1992-03-27 | 831 | 831 | 814 | 815 | 20,000 | 815 |
| 1992-03-26 | 840 | 840 | 830 | 830 | 35,000 | 830 |
| 1992-03-25 | 825 | 825 | 813 | 813 | 34,000 | 813 |
| 1992-03-24 | 870 | 870 | 850 | 855 | 24,000 | 855 |
| 1992-03-23 | 885 | 890 | 880 | 880 | 19,000 | 880 |
| 1992-03-19 | 851 | 854 | 851 | 854 | 10,000 | 854 |
| 1992-03-18 | 870 | 870 | 851 | 851 | 15,000 | 851 |
| 1992-03-17 | 881 | 882 | 870 | 870 | 23,000 | 870 |
| 1992-03-16 | 900 | 900 | 880 | 880 | 17,000 | 880 |
| 1992-03-13 | 939 | 939 | 900 | 910 | 20,000 | 910 |
| 1992-03-12 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-03-11 | 946 | 961 | 945 | 945 | 9,000 | 945 |
| 1992-03-10 | 950 | 950 | 940 | 940 | 266,000 | 940 |
| 1992-03-09 | 900 | 910 | 890 | 899 | 260,000 | 899 |
| 1992-03-06 | 900 | 915 | 900 | 901 | 20,000 | 901 |
| 1992-03-05 | 915 | 915 | 900 | 908 | 19,000 | 908 |
| 1992-03-04 | 930 | 930 | 900 | 930 | 39,000 | 930 |
| 1992-03-03 | 950 | 950 | 940 | 940 | 9,000 | 940 |
| 1992-03-02 | 930 | 940 | 920 | 940 | 14,000 | 940 |
| 1992-02-28 | 940 | 950 | 920 | 920 | 12,000 | 920 |
| 1992-02-27 | 951 | 961 | 930 | 930 | 30,000 | 930 |
| 1992-02-26 | 971 | 975 | 961 | 961 | 11,000 | 961 |
| 1992-02-25 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1992-02-24 | 964 | 966 | 950 | 950 | 20,000 | 950 |
| 1992-02-21 | 975 | 975 | 955 | 975 | 39,000 | 975 |
| 1992-02-20 | 981 | 981 | 975 | 975 | 8,000 | 975 |
| 1992-02-19 | 980 | 1,000 | 968 | 1,000 | 8,000 | 1,000 |
| 1992-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1992-02-17 | 960 | 970 | 960 | 967 | 20,000 | 967 |
| 1992-02-14 | 1,010 | 1,010 | 980 | 986 | 31,000 | 986 |
| 1992-02-13 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1992-02-12 | 1,100 | 1,100 | 1,060 | 1,080 | 29,000 | 1,080 |
| 1992-02-10 | 1,060 | 1,070 | 1,030 | 1,050 | 55,000 | 1,050 |
| 1992-02-07 | 1,170 | 1,180 | 1,070 | 1,080 | 64,000 | 1,080 |
| 1992-02-06 | 1,190 | 1,220 | 1,170 | 1,170 | 171,000 | 1,170 |
| 1992-02-05 | 1,250 | 1,300 | 1,210 | 1,210 | 344,000 | 1,210 |
| 1992-02-04 | 1,120 | 1,200 | 1,120 | 1,200 | 70,000 | 1,200 |
| 1992-02-03 | 1,110 | 1,180 | 1,110 | 1,130 | 58,000 | 1,130 |
| 1992-01-31 | 1,170 | 1,210 | 1,120 | 1,130 | 238,000 | 1,130 |
| 1992-01-29 | 951 | 1,010 | 951 | 1,010 | 43,000 | 1,010 |
| 1992-01-28 | 931 | 950 | 931 | 946 | 23,000 | 946 |
| 1992-01-27 | 917 | 931 | 916 | 931 | 9,000 | 931 |
| 1992-01-24 | 917 | 930 | 915 | 915 | 24,000 | 915 |
| 1992-01-23 | 910 | 920 | 910 | 911 | 15,000 | 911 |
| 1992-01-22 | 900 | 900 | 888 | 900 | 19,000 | 900 |
| 1992-01-21 | 910 | 920 | 906 | 906 | 24,000 | 906 |
| 1992-01-20 | 918 | 918 | 900 | 910 | 25,000 | 910 |
| 1992-01-17 | 912 | 916 | 912 | 915 | 22,000 | 915 |
| 1992-01-16 | 924 | 930 | 910 | 910 | 16,000 | 910 |
| 1992-01-14 | 923 | 931 | 923 | 925 | 10,000 | 925 |
| 1992-01-13 | 922 | 927 | 922 | 923 | 4,000 | 923 |
| 1992-01-10 | 946 | 946 | 931 | 931 | 10,000 | 931 |
| 1992-01-09 | 974 | 974 | 944 | 944 | 7,000 | 944 |
| 1992-01-08 | 995 | 995 | 990 | 990 | 3,000 | 990 |
| 1992-01-07 | 990 | 1,000 | 990 | 995 | 23,000 | 995 |
| 1992-01-06 | 980 | 980 | 980 | 980 | 8,000 | 980 |
分割・併合履歴 ： なし