3512 日本フエルト(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 559 | 565 | 559 | 565 | 7,000 | 565 |
| 1993-12-29 | 545 | 558 | 544 | 558 | 10,000 | 558 |
| 1993-12-28 | 549 | 549 | 530 | 544 | 9,000 | 544 |
| 1993-12-27 | 550 | 550 | 545 | 545 | 3,000 | 545 |
| 1993-12-24 | 559 | 559 | 550 | 550 | 10,000 | 550 |
| 1993-12-22 | 539 | 539 | 539 | 539 | 5,000 | 539 |
| 1993-12-21 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 1993-12-20 | 588 | 588 | 550 | 550 | 7,000 | 550 |
| 1993-12-17 | 578 | 580 | 578 | 578 | 3,000 | 578 |
| 1993-12-16 | 565 | 570 | 565 | 570 | 6,000 | 570 |
| 1993-12-15 | 560 | 560 | 555 | 555 | 10,000 | 555 |
| 1993-12-14 | 590 | 590 | 570 | 570 | 8,000 | 570 |
| 1993-12-13 | 590 | 595 | 590 | 591 | 10,000 | 591 |
| 1993-12-10 | 550 | 561 | 550 | 560 | 5,000 | 560 |
| 1993-12-09 | 535 | 560 | 535 | 560 | 13,000 | 560 |
| 1993-12-08 | 555 | 556 | 530 | 530 | 10,000 | 530 |
| 1993-12-07 | 565 | 565 | 555 | 555 | 4,000 | 555 |
| 1993-12-06 | 599 | 599 | 570 | 570 | 5,000 | 570 |
| 1993-12-03 | 585 | 605 | 575 | 605 | 11,000 | 605 |
| 1993-12-02 | 602 | 608 | 590 | 590 | 33,000 | 590 |
| 1993-12-01 | 532 | 561 | 532 | 561 | 12,000 | 561 |
| 1993-11-30 | 512 | 520 | 510 | 512 | 29,000 | 512 |
| 1993-11-29 | 522 | 522 | 499 | 505 | 70,000 | 505 |
| 1993-11-26 | 560 | 560 | 530 | 530 | 59,000 | 530 |
| 1993-11-25 | 599 | 599 | 570 | 570 | 20,000 | 570 |
| 1993-11-24 | 608 | 608 | 600 | 600 | 16,000 | 600 |
| 1993-11-22 | 631 | 631 | 610 | 610 | 7,000 | 610 |
| 1993-11-19 | 640 | 640 | 621 | 630 | 11,000 | 630 |
| 1993-11-18 | 648 | 648 | 647 | 647 | 3,000 | 647 |
| 1993-11-17 | 650 | 650 | 649 | 649 | 2,000 | 649 |
| 1993-11-16 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 1993-11-15 | 670 | 670 | 640 | 640 | 10,000 | 640 |
| 1993-11-11 | 640 | 650 | 640 | 650 | 17,000 | 650 |
| 1993-11-10 | 649 | 650 | 630 | 640 | 11,000 | 640 |
| 1993-11-09 | 651 | 651 | 650 | 650 | 19,000 | 650 |
| 1993-11-08 | 646 | 651 | 645 | 651 | 8,000 | 651 |
| 1993-11-05 | 689 | 689 | 640 | 645 | 24,000 | 645 |
| 1993-11-04 | 707 | 708 | 695 | 695 | 12,000 | 695 |
| 1993-11-02 | 720 | 720 | 715 | 715 | 6,000 | 715 |
| 1993-11-01 | 732 | 735 | 731 | 735 | 3,000 | 735 |
| 1993-10-29 | 723 | 723 | 720 | 720 | 3,000 | 720 |
| 1993-10-28 | 724 | 734 | 723 | 723 | 7,000 | 723 |
| 1993-10-27 | 720 | 725 | 720 | 721 | 10,000 | 721 |
| 1993-10-26 | 741 | 741 | 720 | 720 | 16,000 | 720 |
| 1993-10-25 | 750 | 759 | 745 | 745 | 13,000 | 745 |
| 1993-10-22 | 771 | 771 | 760 | 760 | 2,000 | 760 |
| 1993-10-21 | 774 | 774 | 771 | 771 | 3,000 | 771 |
| 1993-10-20 | 790 | 790 | 789 | 789 | 4,000 | 789 |
| 1993-10-19 | 784 | 795 | 770 | 770 | 89,000 | 770 |
| 1993-10-18 | 795 | 795 | 785 | 785 | 34,000 | 785 |
| 1993-10-15 | 761 | 790 | 761 | 790 | 16,000 | 790 |
| 1993-10-14 | 768 | 771 | 760 | 771 | 19,000 | 771 |
| 1993-10-13 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1993-10-12 | 780 | 790 | 771 | 771 | 5,000 | 771 |
| 1993-10-08 | 804 | 804 | 790 | 790 | 12,000 | 790 |
| 1993-10-07 | 805 | 806 | 805 | 806 | 17,000 | 806 |
| 1993-10-06 | 800 | 805 | 800 | 805 | 22,000 | 805 |
| 1993-10-05 | 806 | 810 | 800 | 800 | 16,000 | 800 |
| 1993-10-04 | 780 | 805 | 780 | 800 | 10,000 | 800 |
| 1993-10-01 | 775 | 780 | 775 | 775 | 31,000 | 775 |
| 1993-09-30 | 780 | 784 | 775 | 775 | 46,000 | 775 |
| 1993-09-29 | 780 | 785 | 780 | 785 | 6,000 | 785 |
| 1993-09-28 | 780 | 790 | 780 | 790 | 6,000 | 790 |
| 1993-09-27 | 745 | 780 | 745 | 775 | 35,000 | 775 |
| 1993-09-24 | 742 | 747 | 742 | 747 | 19,000 | 747 |
| 1993-09-22 | 759 | 760 | 750 | 752 | 18,000 | 752 |
| 1993-09-21 | 770 | 770 | 750 | 760 | 37,000 | 760 |
| 1993-09-20 | 782 | 782 | 779 | 779 | 8,000 | 779 |
| 1993-09-17 | 782 | 785 | 780 | 780 | 31,000 | 780 |
| 1993-09-16 | 799 | 799 | 784 | 785 | 18,000 | 785 |
| 1993-09-14 | 790 | 801 | 790 | 800 | 26,000 | 800 |
| 1993-09-13 | 785 | 793 | 783 | 790 | 59,000 | 790 |
| 1993-09-10 | 786 | 790 | 782 | 785 | 24,000 | 785 |
| 1993-09-09 | 800 | 800 | 782 | 785 | 14,000 | 785 |
| 1993-09-08 | 794 | 800 | 794 | 800 | 9,000 | 800 |
| 1993-09-07 | 800 | 804 | 782 | 804 | 14,000 | 804 |
| 1993-09-06 | 831 | 831 | 830 | 831 | 8,000 | 831 |
| 1993-09-03 | 840 | 840 | 831 | 831 | 8,000 | 831 |
| 1993-09-02 | 835 | 840 | 830 | 840 | 18,000 | 840 |
| 1993-09-01 | 847 | 860 | 835 | 835 | 121,000 | 835 |
| 1993-08-31 | 800 | 850 | 795 | 847 | 104,000 | 847 |
| 1993-08-30 | 784 | 800 | 784 | 800 | 9,000 | 800 |
| 1993-08-27 | 800 | 805 | 783 | 783 | 20,000 | 783 |
| 1993-08-26 | 788 | 789 | 780 | 780 | 16,000 | 780 |
| 1993-08-25 | 786 | 788 | 786 | 788 | 7,000 | 788 |
| 1993-08-24 | 783 | 786 | 783 | 786 | 4,000 | 786 |
| 1993-08-23 | 785 | 785 | 783 | 783 | 9,000 | 783 |
| 1993-08-20 | 796 | 815 | 795 | 815 | 4,000 | 815 |
| 1993-08-19 | 805 | 805 | 795 | 795 | 6,000 | 795 |
| 1993-08-18 | 813 | 813 | 805 | 805 | 2,000 | 805 |
| 1993-08-17 | 812 | 820 | 805 | 805 | 11,000 | 805 |
| 1993-08-16 | 807 | 811 | 806 | 811 | 3,000 | 811 |
| 1993-08-13 | 801 | 805 | 800 | 803 | 15,000 | 803 |
| 1993-08-12 | 790 | 790 | 785 | 786 | 13,000 | 786 |
| 1993-08-11 | 791 | 791 | 780 | 780 | 23,000 | 780 |
| 1993-08-10 | 785 | 785 | 781 | 781 | 10,000 | 781 |
| 1993-08-09 | 787 | 787 | 785 | 785 | 7,000 | 785 |
| 1993-08-06 | 792 | 792 | 783 | 789 | 12,000 | 789 |
| 1993-08-05 | 791 | 792 | 791 | 792 | 12,000 | 792 |
| 1993-08-04 | 781 | 781 | 781 | 781 | 3,000 | 781 |
| 1993-08-03 | 791 | 791 | 791 | 791 | 5,000 | 791 |
| 1993-08-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1993-07-30 | 816 | 820 | 816 | 820 | 13,000 | 820 |
| 1993-07-29 | 785 | 815 | 785 | 815 | 2,000 | 815 |
| 1993-07-28 | 782 | 782 | 779 | 779 | 5,000 | 779 |
| 1993-07-27 | 777 | 777 | 776 | 777 | 7,000 | 777 |
| 1993-07-26 | 771 | 776 | 771 | 776 | 4,000 | 776 |
| 1993-07-23 | 790 | 790 | 770 | 770 | 13,000 | 770 |
| 1993-07-22 | 809 | 810 | 800 | 801 | 21,000 | 801 |
| 1993-07-21 | 830 | 830 | 810 | 810 | 12,000 | 810 |
| 1993-07-20 | 830 | 830 | 820 | 820 | 22,000 | 820 |
| 1993-07-19 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1993-07-16 | 820 | 830 | 820 | 830 | 18,000 | 830 |
| 1993-07-15 | 830 | 830 | 820 | 820 | 25,000 | 820 |
| 1993-07-14 | 836 | 836 | 820 | 830 | 14,000 | 830 |
| 1993-07-13 | 829 | 830 | 820 | 830 | 27,000 | 830 |
| 1993-07-12 | 820 | 830 | 820 | 830 | 2,000 | 830 |
| 1993-07-09 | 815 | 830 | 815 | 817 | 7,000 | 817 |
| 1993-07-08 | 830 | 830 | 811 | 815 | 18,000 | 815 |
| 1993-07-07 | 842 | 848 | 840 | 840 | 16,000 | 840 |
| 1993-07-06 | 850 | 850 | 836 | 837 | 13,000 | 837 |
| 1993-07-05 | 834 | 834 | 830 | 830 | 6,000 | 830 |
| 1993-07-02 | 838 | 838 | 830 | 830 | 20,000 | 830 |
| 1993-07-01 | 839 | 839 | 830 | 830 | 6,000 | 830 |
| 1993-06-30 | 851 | 861 | 838 | 838 | 11,000 | 838 |
| 1993-06-29 | 859 | 870 | 851 | 851 | 7,000 | 851 |
| 1993-06-28 | 860 | 870 | 859 | 859 | 28,000 | 859 |
| 1993-06-25 | 861 | 871 | 855 | 859 | 19,000 | 859 |
| 1993-06-24 | 850 | 860 | 850 | 860 | 17,000 | 860 |
| 1993-06-23 | 820 | 835 | 816 | 821 | 92,000 | 821 |
| 1993-06-22 | 780 | 821 | 770 | 810 | 45,000 | 810 |
| 1993-06-21 | 851 | 860 | 800 | 800 | 59,000 | 800 |
| 1993-06-18 | 878 | 878 | 851 | 861 | 30,000 | 861 |
| 1993-06-17 | 840 | 879 | 819 | 879 | 139,000 | 879 |
| 1993-06-16 | 850 | 850 | 850 | 850 | 78,000 | 850 |
| 1993-06-15 | 983 | 983 | 941 | 941 | 37,000 | 941 |
| 1993-06-14 | 990 | 1,000 | 980 | 985 | 128,000 | 985 |
| 1993-06-11 | 940 | 980 | 925 | 980 | 128,000 | 980 |
| 1993-06-10 | 930 | 948 | 930 | 939 | 76,000 | 939 |
| 1993-06-08 | 910 | 930 | 904 | 912 | 104,000 | 912 |
| 1993-06-07 | 910 | 910 | 899 | 900 | 28,000 | 900 |
| 1993-06-04 | 915 | 915 | 899 | 900 | 37,000 | 900 |
| 1993-06-03 | 900 | 915 | 899 | 910 | 130,000 | 910 |
| 1993-06-02 | 937 | 937 | 910 | 924 | 136,000 | 924 |
| 1993-06-01 | 899 | 950 | 899 | 938 | 275,000 | 938 |
| 1993-05-31 | 889 | 900 | 879 | 899 | 196,000 | 899 |
| 1993-05-28 | 888 | 889 | 850 | 880 | 121,000 | 880 |
| 1993-05-27 | 830 | 878 | 825 | 878 | 257,000 | 878 |
| 1993-05-26 | 800 | 820 | 795 | 820 | 56,000 | 820 |
| 1993-05-25 | 799 | 800 | 790 | 800 | 37,000 | 800 |
| 1993-05-24 | 799 | 800 | 790 | 791 | 60,000 | 791 |
| 1993-05-21 | 789 | 790 | 775 | 790 | 18,000 | 790 |
| 1993-05-20 | 792 | 799 | 775 | 775 | 24,000 | 775 |
| 1993-05-19 | 790 | 800 | 790 | 790 | 25,000 | 790 |
| 1993-05-18 | 781 | 800 | 775 | 790 | 37,000 | 790 |
| 1993-05-17 | 787 | 790 | 766 | 775 | 24,000 | 775 |
| 1993-05-14 | 800 | 800 | 785 | 786 | 38,000 | 786 |
| 1993-05-13 | 825 | 825 | 800 | 810 | 67,000 | 810 |
| 1993-05-12 | 829 | 829 | 810 | 815 | 67,000 | 815 |
| 1993-05-11 | 820 | 830 | 820 | 830 | 100,000 | 830 |
| 1993-05-10 | 830 | 845 | 811 | 830 | 159,000 | 830 |
| 1993-05-07 | 812 | 839 | 812 | 835 | 271,000 | 835 |
| 1993-05-06 | 760 | 792 | 760 | 792 | 150,000 | 792 |
| 1993-04-30 | 732 | 760 | 730 | 760 | 59,000 | 760 |
| 1993-04-28 | 740 | 740 | 702 | 702 | 17,000 | 702 |
| 1993-04-27 | 720 | 735 | 691 | 730 | 24,000 | 730 |
| 1993-04-26 | 735 | 740 | 710 | 710 | 42,000 | 710 |
| 1993-04-23 | 685 | 730 | 685 | 730 | 45,000 | 730 |
| 1993-04-22 | 701 | 705 | 685 | 685 | 15,000 | 685 |
| 1993-04-21 | 728 | 728 | 705 | 715 | 84,000 | 715 |
| 1993-04-20 | 730 | 730 | 720 | 727 | 11,000 | 727 |
| 1993-04-16 | 780 | 780 | 750 | 760 | 33,000 | 760 |
| 1993-04-15 | 745 | 780 | 745 | 780 | 55,000 | 780 |
| 1993-04-14 | 765 | 775 | 740 | 740 | 54,000 | 740 |
| 1993-04-13 | 780 | 780 | 750 | 765 | 67,000 | 765 |
| 1993-04-12 | 780 | 790 | 770 | 780 | 94,000 | 780 |
| 1993-04-09 | 726 | 750 | 724 | 750 | 202,000 | 750 |
| 1993-04-08 | 720 | 725 | 715 | 720 | 105,000 | 720 |
| 1993-04-07 | 680 | 680 | 661 | 661 | 19,000 | 661 |
| 1993-04-06 | 679 | 679 | 670 | 670 | 16,000 | 670 |
| 1993-04-05 | 672 | 680 | 660 | 680 | 35,000 | 680 |
| 1993-04-02 | 661 | 670 | 660 | 662 | 20,000 | 662 |
| 1993-04-01 | 675 | 675 | 651 | 651 | 23,000 | 651 |
| 1993-03-31 | 681 | 681 | 655 | 675 | 36,000 | 675 |
| 1993-03-30 | 676 | 680 | 675 | 680 | 24,000 | 680 |
| 1993-03-29 | 660 | 669 | 636 | 636 | 35,000 | 636 |
| 1993-03-26 | 642 | 658 | 641 | 652 | 13,000 | 652 |
| 1993-03-25 | 637 | 649 | 636 | 636 | 20,000 | 636 |
| 1993-03-24 | 635 | 635 | 631 | 631 | 4,000 | 631 |
| 1993-03-23 | 634 | 645 | 634 | 644 | 12,000 | 644 |
| 1993-03-22 | 660 | 660 | 650 | 660 | 14,000 | 660 |
| 1993-03-19 | 678 | 678 | 660 | 660 | 22,000 | 660 |
| 1993-03-18 | 650 | 675 | 650 | 675 | 17,000 | 675 |
| 1993-03-17 | 650 | 650 | 650 | 650 | 14,000 | 650 |
| 1993-03-16 | 640 | 650 | 640 | 642 | 6,000 | 642 |
| 1993-03-15 | 640 | 640 | 630 | 636 | 11,000 | 636 |
| 1993-03-12 | 630 | 630 | 620 | 627 | 4,000 | 627 |
| 1993-03-11 | 639 | 640 | 639 | 640 | 12,000 | 640 |
| 1993-03-10 | 650 | 650 | 639 | 640 | 5,000 | 640 |
| 1993-03-09 | 631 | 655 | 631 | 650 | 6,000 | 650 |
| 1993-03-05 | 603 | 608 | 603 | 608 | 9,000 | 608 |
| 1993-03-04 | 602 | 603 | 595 | 602 | 30,000 | 602 |
| 1993-03-03 | 621 | 621 | 610 | 610 | 10,000 | 610 |
| 1993-03-02 | 632 | 632 | 617 | 620 | 20,000 | 620 |
| 1993-03-01 | 645 | 645 | 635 | 635 | 6,000 | 635 |
| 1993-02-26 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1993-02-25 | 635 | 635 | 630 | 632 | 12,000 | 632 |
| 1993-02-24 | 651 | 652 | 645 | 645 | 20,000 | 645 |
| 1993-02-23 | 670 | 670 | 650 | 650 | 11,000 | 650 |
| 1993-02-19 | 671 | 678 | 671 | 678 | 2,000 | 678 |
| 1993-02-18 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1993-02-17 | 680 | 680 | 670 | 670 | 9,000 | 670 |
| 1993-02-16 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 1993-02-15 | 680 | 680 | 672 | 680 | 6,000 | 680 |
| 1993-02-12 | 694 | 694 | 680 | 680 | 13,000 | 680 |
| 1993-02-10 | 692 | 695 | 692 | 695 | 5,000 | 695 |
| 1993-02-09 | 699 | 700 | 698 | 700 | 10,000 | 700 |
| 1993-02-08 | 700 | 701 | 696 | 698 | 6,000 | 698 |
| 1993-02-05 | 709 | 709 | 700 | 700 | 4,000 | 700 |
| 1993-02-04 | 695 | 700 | 692 | 695 | 11,000 | 695 |
| 1993-02-03 | 710 | 710 | 688 | 705 | 19,000 | 705 |
| 1993-02-02 | 710 | 718 | 705 | 717 | 37,000 | 717 |
| 1993-02-01 | 719 | 720 | 710 | 710 | 9,000 | 710 |
| 1993-01-29 | 724 | 724 | 710 | 718 | 20,000 | 718 |
| 1993-01-28 | 728 | 734 | 717 | 725 | 61,000 | 725 |
| 1993-01-27 | 700 | 718 | 680 | 718 | 19,000 | 718 |
| 1993-01-26 | 706 | 706 | 690 | 700 | 15,000 | 700 |
| 1993-01-25 | 692 | 693 | 681 | 692 | 11,000 | 692 |
| 1993-01-22 | 692 | 692 | 692 | 692 | 3,000 | 692 |
| 1993-01-21 | 710 | 710 | 699 | 700 | 42,000 | 700 |
| 1993-01-20 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1993-01-19 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1993-01-18 | 680 | 700 | 680 | 700 | 13,000 | 700 |
| 1993-01-14 | 690 | 690 | 680 | 680 | 4,000 | 680 |
| 1993-01-13 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 1993-01-12 | 694 | 694 | 694 | 694 | 2,000 | 694 |
| 1993-01-11 | 680 | 680 | 671 | 671 | 2,000 | 671 |
| 1993-01-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-01-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1993-01-06 | 700 | 709 | 695 | 696 | 8,000 | 696 |
| 1993-01-05 | 714 | 720 | 705 | 710 | 15,000 | 710 |
| 1993-01-04 | 715 | 724 | 715 | 724 | 4,000 | 724 |
分割・併合履歴 ： なし