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