3512 日本フエルト(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 600 | 610 | 600 | 610 | 13,000 | 610 |
| 1994-12-29 | 593 | 601 | 593 | 600 | 15,000 | 600 |
| 1994-12-28 | 590 | 600 | 590 | 596 | 14,000 | 596 |
| 1994-12-27 | 600 | 600 | 600 | 600 | 22,000 | 600 |
| 1994-12-26 | 581 | 600 | 578 | 600 | 31,000 | 600 |
| 1994-12-22 | 579 | 585 | 571 | 571 | 26,000 | 571 |
| 1994-12-21 | 576 | 579 | 571 | 579 | 7,000 | 579 |
| 1994-12-20 | 570 | 580 | 570 | 575 | 17,000 | 575 |
| 1994-12-19 | 581 | 581 | 580 | 581 | 3,000 | 581 |
| 1994-12-16 | 571 | 571 | 570 | 571 | 7,000 | 571 |
| 1994-12-15 | 571 | 571 | 570 | 570 | 6,000 | 570 |
| 1994-12-14 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 1994-12-13 | 580 | 580 | 570 | 570 | 9,000 | 570 |
| 1994-12-12 | 605 | 605 | 580 | 580 | 11,000 | 580 |
| 1994-12-09 | 580 | 595 | 580 | 580 | 11,000 | 580 |
| 1994-12-08 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 1994-12-07 | 591 | 591 | 590 | 590 | 4,000 | 590 |
| 1994-12-06 | 593 | 593 | 590 | 590 | 10,000 | 590 |
| 1994-12-05 | 609 | 609 | 603 | 603 | 4,000 | 603 |
| 1994-12-02 | 600 | 605 | 600 | 603 | 15,000 | 603 |
| 1994-12-01 | 585 | 590 | 585 | 587 | 9,000 | 587 |
| 1994-11-30 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1994-11-29 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1994-11-28 | 565 | 565 | 565 | 565 | 14,000 | 565 |
| 1994-11-25 | 590 | 590 | 560 | 560 | 12,000 | 560 |
| 1994-11-24 | 578 | 580 | 570 | 570 | 24,000 | 570 |
| 1994-11-22 | 600 | 600 | 592 | 598 | 23,000 | 598 |
| 1994-11-21 | 601 | 601 | 600 | 600 | 14,000 | 600 |
| 1994-11-18 | 601 | 601 | 600 | 600 | 5,000 | 600 |
| 1994-11-17 | 602 | 602 | 600 | 601 | 15,000 | 601 |
| 1994-11-16 | 601 | 601 | 600 | 600 | 8,000 | 600 |
| 1994-11-15 | 590 | 600 | 590 | 600 | 13,000 | 600 |
| 1994-11-14 | 585 | 590 | 585 | 590 | 14,000 | 590 |
| 1994-11-11 | 601 | 606 | 591 | 591 | 18,000 | 591 |
| 1994-11-10 | 600 | 610 | 600 | 600 | 11,000 | 600 |
| 1994-11-09 | 602 | 602 | 595 | 595 | 6,000 | 595 |
| 1994-11-08 | 610 | 610 | 610 | 610 | 14,000 | 610 |
| 1994-11-07 | 638 | 638 | 610 | 610 | 12,000 | 610 |
| 1994-11-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1994-11-02 | 630 | 636 | 630 | 633 | 5,000 | 633 |
| 1994-11-01 | 629 | 630 | 623 | 630 | 26,000 | 630 |
| 1994-10-31 | 620 | 620 | 619 | 619 | 3,000 | 619 |
| 1994-10-28 | 620 | 620 | 616 | 616 | 8,000 | 616 |
| 1994-10-26 | 616 | 616 | 616 | 616 | 4,000 | 616 |
| 1994-10-25 | 615 | 615 | 615 | 615 | 17,000 | 615 |
| 1994-10-24 | 638 | 638 | 625 | 625 | 6,000 | 625 |
| 1994-10-21 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1994-10-20 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1994-10-19 | 625 | 640 | 625 | 640 | 7,000 | 640 |
| 1994-10-18 | 625 | 626 | 625 | 626 | 5,000 | 626 |
| 1994-10-17 | 628 | 628 | 626 | 626 | 2,000 | 626 |
| 1994-10-14 | 629 | 638 | 628 | 628 | 7,000 | 628 |
| 1994-10-13 | 610 | 625 | 610 | 625 | 16,000 | 625 |
| 1994-10-12 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 1994-10-11 | 590 | 595 | 590 | 590 | 9,000 | 590 |
| 1994-10-07 | 600 | 600 | 595 | 595 | 7,000 | 595 |
| 1994-10-06 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1994-10-05 | 600 | 601 | 600 | 601 | 7,000 | 601 |
| 1994-10-04 | 610 | 610 | 605 | 605 | 4,000 | 605 |
| 1994-10-03 | 612 | 612 | 603 | 603 | 5,000 | 603 |
| 1994-09-30 | 610 | 611 | 610 | 611 | 7,000 | 611 |
| 1994-09-29 | 611 | 611 | 611 | 611 | 5,000 | 611 |
| 1994-09-28 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1994-09-27 | 619 | 619 | 610 | 610 | 4,000 | 610 |
| 1994-09-26 | 613 | 621 | 612 | 621 | 6,000 | 621 |
| 1994-09-22 | 614 | 614 | 610 | 610 | 4,000 | 610 |
| 1994-09-21 | 620 | 620 | 614 | 614 | 11,000 | 614 |
| 1994-09-20 | 605 | 620 | 605 | 620 | 9,000 | 620 |
| 1994-09-19 | 602 | 610 | 602 | 610 | 6,000 | 610 |
| 1994-09-16 | 614 | 614 | 610 | 610 | 12,000 | 610 |
| 1994-09-14 | 615 | 620 | 614 | 620 | 5,000 | 620 |
| 1994-09-13 | 621 | 621 | 612 | 612 | 13,000 | 612 |
| 1994-09-12 | 620 | 621 | 620 | 621 | 3,000 | 621 |
| 1994-09-09 | 610 | 621 | 610 | 620 | 13,000 | 620 |
| 1994-09-08 | 611 | 621 | 611 | 611 | 18,000 | 611 |
| 1994-09-07 | 630 | 630 | 620 | 625 | 15,000 | 625 |
| 1994-09-06 | 640 | 640 | 631 | 640 | 15,000 | 640 |
| 1994-09-05 | 646 | 646 | 640 | 640 | 11,000 | 640 |
| 1994-09-02 | 664 | 664 | 640 | 640 | 19,000 | 640 |
| 1994-09-01 | 661 | 661 | 660 | 660 | 6,000 | 660 |
| 1994-08-31 | 669 | 670 | 665 | 665 | 7,000 | 665 |
| 1994-08-30 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1994-08-29 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1994-08-26 | 680 | 690 | 680 | 690 | 6,000 | 690 |
| 1994-08-25 | 672 | 675 | 672 | 675 | 3,000 | 675 |
| 1994-08-24 | 669 | 670 | 669 | 670 | 6,000 | 670 |
| 1994-08-23 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 1994-08-22 | 677 | 677 | 667 | 667 | 3,000 | 667 |
| 1994-08-19 | 665 | 667 | 665 | 667 | 3,000 | 667 |
| 1994-08-18 | 666 | 668 | 666 | 668 | 9,000 | 668 |
| 1994-08-17 | 665 | 665 | 660 | 661 | 49,000 | 661 |
| 1994-08-16 | 666 | 666 | 640 | 660 | 103,000 | 660 |
| 1994-08-15 | 683 | 690 | 682 | 682 | 3,000 | 682 |
| 1994-08-12 | 685 | 685 | 682 | 682 | 7,000 | 682 |
| 1994-08-11 | 686 | 690 | 686 | 690 | 7,000 | 690 |
| 1994-08-09 | 686 | 686 | 685 | 685 | 3,000 | 685 |
| 1994-08-05 | 690 | 693 | 680 | 680 | 12,000 | 680 |
| 1994-08-03 | 693 | 700 | 693 | 700 | 3,000 | 700 |
| 1994-08-02 | 710 | 710 | 690 | 690 | 8,000 | 690 |
| 1994-07-29 | 695 | 700 | 695 | 700 | 5,000 | 700 |
| 1994-07-28 | 700 | 700 | 685 | 695 | 10,000 | 695 |
| 1994-07-27 | 706 | 706 | 705 | 705 | 11,000 | 705 |
| 1994-07-26 | 720 | 720 | 706 | 706 | 16,000 | 706 |
| 1994-07-25 | 710 | 710 | 708 | 710 | 12,000 | 710 |
| 1994-07-22 | 710 | 719 | 710 | 710 | 11,000 | 710 |
| 1994-07-21 | 711 | 711 | 709 | 709 | 8,000 | 709 |
| 1994-07-20 | 714 | 720 | 710 | 710 | 13,000 | 710 |
| 1994-07-19 | 705 | 708 | 705 | 708 | 4,000 | 708 |
| 1994-07-18 | 706 | 706 | 700 | 705 | 16,000 | 705 |
| 1994-07-15 | 720 | 720 | 705 | 705 | 12,000 | 705 |
| 1994-07-14 | 705 | 720 | 705 | 720 | 12,000 | 720 |
| 1994-07-13 | 701 | 705 | 701 | 705 | 4,000 | 705 |
| 1994-07-12 | 715 | 720 | 705 | 720 | 4,000 | 720 |
| 1994-07-11 | 727 | 727 | 716 | 716 | 4,000 | 716 |
| 1994-07-08 | 727 | 727 | 727 | 727 | 6,000 | 727 |
| 1994-07-07 | 727 | 727 | 725 | 725 | 6,000 | 725 |
| 1994-07-06 | 720 | 730 | 720 | 725 | 7,000 | 725 |
| 1994-07-05 | 725 | 730 | 720 | 730 | 6,000 | 730 |
| 1994-07-04 | 711 | 725 | 710 | 725 | 7,000 | 725 |
| 1994-07-01 | 719 | 719 | 710 | 710 | 3,000 | 710 |
| 1994-06-30 | 695 | 702 | 695 | 702 | 14,000 | 702 |
| 1994-06-29 | 720 | 721 | 715 | 715 | 8,000 | 715 |
| 1994-06-28 | 710 | 715 | 710 | 715 | 3,000 | 715 |
| 1994-06-27 | 730 | 730 | 700 | 700 | 27,000 | 700 |
| 1994-06-24 | 741 | 741 | 730 | 730 | 8,000 | 730 |
| 1994-06-23 | 732 | 740 | 732 | 740 | 6,000 | 740 |
| 1994-06-22 | 730 | 730 | 718 | 725 | 51,000 | 725 |
| 1994-06-21 | 751 | 755 | 735 | 738 | 48,000 | 738 |
| 1994-06-20 | 760 | 760 | 751 | 755 | 25,000 | 755 |
| 1994-06-17 | 747 | 750 | 739 | 740 | 17,000 | 740 |
| 1994-06-16 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 1994-06-15 | 760 | 765 | 752 | 758 | 25,000 | 758 |
| 1994-06-14 | 770 | 770 | 760 | 760 | 25,000 | 760 |
| 1994-06-13 | 769 | 769 | 760 | 760 | 5,000 | 760 |
| 1994-06-10 | 790 | 790 | 770 | 770 | 31,000 | 770 |
| 1994-06-09 | 782 | 790 | 780 | 780 | 68,000 | 780 |
| 1994-06-08 | 762 | 780 | 758 | 780 | 123,000 | 780 |
| 1994-06-07 | 739 | 752 | 738 | 752 | 51,000 | 752 |
| 1994-06-06 | 718 | 735 | 718 | 735 | 62,000 | 735 |
| 1994-06-03 | 717 | 720 | 717 | 720 | 7,000 | 720 |
| 1994-06-02 | 730 | 730 | 707 | 707 | 15,000 | 707 |
| 1994-06-01 | 730 | 730 | 720 | 720 | 17,000 | 720 |
| 1994-05-31 | 725 | 730 | 725 | 725 | 18,000 | 725 |
| 1994-05-30 | 710 | 720 | 706 | 720 | 10,000 | 720 |
| 1994-05-27 | 709 | 710 | 709 | 710 | 8,000 | 710 |
| 1994-05-26 | 717 | 720 | 717 | 719 | 8,000 | 719 |
| 1994-05-25 | 701 | 701 | 697 | 697 | 8,000 | 697 |
| 1994-05-24 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 1994-05-23 | 700 | 710 | 696 | 710 | 19,000 | 710 |
| 1994-05-20 | 709 | 710 | 709 | 709 | 4,000 | 709 |
| 1994-05-19 | 700 | 710 | 699 | 710 | 23,000 | 710 |
| 1994-05-18 | 700 | 703 | 692 | 700 | 11,000 | 700 |
| 1994-05-17 | 696 | 696 | 696 | 696 | 4,000 | 696 |
| 1994-05-16 | 700 | 704 | 700 | 704 | 9,000 | 704 |
| 1994-05-13 | 709 | 709 | 700 | 700 | 9,000 | 700 |
| 1994-05-12 | 700 | 714 | 700 | 704 | 13,000 | 704 |
| 1994-05-11 | 719 | 720 | 710 | 710 | 5,000 | 710 |
| 1994-05-10 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1994-05-09 | 698 | 726 | 696 | 726 | 13,000 | 726 |
| 1994-05-06 | 703 | 715 | 703 | 715 | 3,000 | 715 |
| 1994-05-02 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1994-04-28 | 712 | 715 | 712 | 715 | 5,000 | 715 |
| 1994-04-27 | 730 | 730 | 710 | 710 | 8,000 | 710 |
| 1994-04-26 | 750 | 750 | 730 | 730 | 43,000 | 730 |
| 1994-04-25 | 749 | 760 | 736 | 750 | 82,000 | 750 |
| 1994-04-22 | 718 | 730 | 707 | 730 | 41,000 | 730 |
| 1994-04-21 | 700 | 710 | 690 | 708 | 28,000 | 708 |
| 1994-04-20 | 717 | 717 | 695 | 708 | 15,000 | 708 |
| 1994-04-19 | 716 | 716 | 693 | 710 | 9,000 | 710 |
| 1994-04-18 | 706 | 709 | 700 | 709 | 11,000 | 709 |
| 1994-04-15 | 700 | 700 | 686 | 686 | 32,000 | 686 |
| 1994-04-14 | 710 | 720 | 699 | 699 | 29,000 | 699 |
| 1994-04-13 | 693 | 708 | 690 | 708 | 22,000 | 708 |
| 1994-04-12 | 730 | 730 | 698 | 698 | 50,000 | 698 |
| 1994-04-11 | 670 | 740 | 670 | 740 | 120,000 | 740 |
| 1994-04-08 | 650 | 674 | 650 | 667 | 37,000 | 667 |
| 1994-04-07 | 649 | 649 | 649 | 649 | 4,000 | 649 |
| 1994-04-06 | 647 | 648 | 636 | 636 | 16,000 | 636 |
| 1994-04-05 | 637 | 637 | 637 | 637 | 2,000 | 637 |
| 1994-04-04 | 639 | 639 | 615 | 615 | 13,000 | 615 |
| 1994-04-01 | 643 | 643 | 630 | 639 | 20,000 | 639 |
| 1994-03-31 | 650 | 650 | 641 | 649 | 4,000 | 649 |
| 1994-03-30 | 655 | 659 | 650 | 659 | 14,000 | 659 |
| 1994-03-29 | 661 | 661 | 661 | 661 | 6,000 | 661 |
| 1994-03-28 | 659 | 664 | 659 | 661 | 6,000 | 661 |
| 1994-03-25 | 669 | 675 | 661 | 665 | 15,000 | 665 |
| 1994-03-24 | 665 | 670 | 652 | 670 | 24,000 | 670 |
| 1994-03-23 | 671 | 671 | 660 | 660 | 6,000 | 660 |
| 1994-03-22 | 690 | 690 | 675 | 680 | 10,000 | 680 |
| 1994-03-18 | 680 | 690 | 672 | 690 | 28,000 | 690 |
| 1994-03-17 | 685 | 685 | 670 | 679 | 28,000 | 679 |
| 1994-03-16 | 681 | 700 | 680 | 690 | 80,000 | 690 |
| 1994-03-15 | 684 | 684 | 663 | 680 | 165,000 | 680 |
| 1994-03-14 | 650 | 679 | 650 | 674 | 92,000 | 674 |
| 1994-03-11 | 637 | 648 | 637 | 648 | 13,000 | 648 |
| 1994-03-10 | 636 | 637 | 636 | 636 | 12,000 | 636 |
| 1994-03-09 | 635 | 636 | 635 | 635 | 10,000 | 635 |
| 1994-03-08 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1994-03-07 | 648 | 648 | 635 | 635 | 13,000 | 635 |
| 1994-03-04 | 640 | 650 | 638 | 650 | 16,000 | 650 |
| 1994-03-03 | 641 | 643 | 641 | 641 | 24,000 | 641 |
| 1994-03-02 | 640 | 650 | 640 | 650 | 25,000 | 650 |
| 1994-03-01 | 635 | 645 | 632 | 635 | 34,000 | 635 |
| 1994-02-28 | 640 | 645 | 628 | 645 | 8,000 | 645 |
| 1994-02-25 | 640 | 646 | 631 | 646 | 17,000 | 646 |
| 1994-02-24 | 620 | 621 | 615 | 620 | 23,000 | 620 |
| 1994-02-23 | 610 | 620 | 610 | 620 | 6,000 | 620 |
| 1994-02-22 | 621 | 624 | 620 | 620 | 4,000 | 620 |
| 1994-02-21 | 604 | 620 | 604 | 620 | 11,000 | 620 |
| 1994-02-18 | 630 | 630 | 629 | 629 | 2,000 | 629 |
| 1994-02-17 | 639 | 640 | 630 | 630 | 7,000 | 630 |
| 1994-02-16 | 637 | 640 | 637 | 640 | 4,000 | 640 |
| 1994-02-15 | 620 | 620 | 601 | 602 | 11,000 | 602 |
| 1994-02-14 | 620 | 620 | 620 | 620 | 14,000 | 620 |
| 1994-02-10 | 632 | 632 | 631 | 632 | 14,000 | 632 |
| 1994-02-09 | 655 | 655 | 630 | 630 | 16,000 | 630 |
| 1994-02-08 | 640 | 653 | 635 | 651 | 15,000 | 651 |
| 1994-02-07 | 618 | 640 | 618 | 640 | 14,000 | 640 |
| 1994-02-04 | 620 | 622 | 620 | 620 | 51,000 | 620 |
| 1994-02-03 | 630 | 630 | 625 | 625 | 10,000 | 625 |
| 1994-02-02 | 661 | 670 | 655 | 660 | 18,000 | 660 |
| 1994-02-01 | 669 | 670 | 661 | 661 | 21,000 | 661 |
| 1994-01-31 | 670 | 670 | 670 | 670 | 26,000 | 670 |
| 1994-01-28 | 615 | 620 | 615 | 620 | 3,000 | 620 |
| 1994-01-27 | 610 | 629 | 610 | 629 | 13,000 | 629 |
| 1994-01-26 | 601 | 610 | 600 | 607 | 21,000 | 607 |
| 1994-01-25 | 598 | 601 | 598 | 599 | 10,000 | 599 |
| 1994-01-24 | 602 | 602 | 595 | 600 | 22,000 | 600 |
| 1994-01-21 | 640 | 640 | 632 | 632 | 6,000 | 632 |
| 1994-01-20 | 641 | 650 | 634 | 650 | 23,000 | 650 |
| 1994-01-19 | 630 | 650 | 630 | 636 | 10,000 | 636 |
| 1994-01-18 | 635 | 635 | 630 | 631 | 10,000 | 631 |
| 1994-01-17 | 650 | 650 | 620 | 630 | 48,000 | 630 |
| 1994-01-14 | 639 | 650 | 625 | 650 | 17,000 | 650 |
| 1994-01-13 | 630 | 649 | 630 | 649 | 16,000 | 649 |
| 1994-01-12 | 610 | 620 | 610 | 620 | 11,000 | 620 |
| 1994-01-11 | 630 | 635 | 613 | 620 | 38,000 | 620 |
| 1994-01-10 | 600 | 630 | 599 | 630 | 107,000 | 630 |
| 1994-01-07 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1994-01-06 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 1994-01-05 | 580 | 598 | 580 | 590 | 8,000 | 590 |
| 1994-01-04 | 570 | 570 | 570 | 570 | 4,000 | 570 |
分割・併合履歴 ： なし