3512 日本フエルト(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 664 | 665 | 659 | 665 | 24,000 | 665 |
| 1995-12-28 | 667 | 669 | 661 | 665 | 26,000 | 665 |
| 1995-12-27 | 661 | 670 | 660 | 660 | 56,000 | 660 |
| 1995-12-26 | 670 | 670 | 660 | 660 | 24,000 | 660 |
| 1995-12-25 | 638 | 658 | 638 | 655 | 18,000 | 655 |
| 1995-12-22 | 670 | 675 | 645 | 648 | 50,000 | 648 |
| 1995-12-21 | 660 | 687 | 655 | 670 | 202,000 | 670 |
| 1995-12-20 | 655 | 658 | 635 | 655 | 55,000 | 655 |
| 1995-12-19 | 625 | 639 | 625 | 625 | 45,000 | 625 |
| 1995-12-18 | 645 | 661 | 640 | 645 | 143,000 | 645 |
| 1995-12-15 | 630 | 630 | 601 | 605 | 81,000 | 605 |
| 1995-12-14 | 620 | 639 | 616 | 623 | 89,000 | 623 |
| 1995-12-13 | 650 | 650 | 615 | 616 | 68,000 | 616 |
| 1995-12-12 | 659 | 691 | 642 | 649 | 475,000 | 649 |
| 1995-12-11 | 596 | 665 | 595 | 665 | 331,000 | 665 |
| 1995-12-08 | 580 | 598 | 580 | 595 | 53,000 | 595 |
| 1995-12-07 | 575 | 580 | 561 | 580 | 15,000 | 580 |
| 1995-12-06 | 580 | 580 | 578 | 579 | 26,000 | 579 |
| 1995-12-05 | 590 | 592 | 575 | 575 | 15,000 | 575 |
| 1995-12-04 | 600 | 600 | 587 | 590 | 20,000 | 590 |
| 1995-12-01 | 605 | 605 | 591 | 599 | 73,000 | 599 |
| 1995-11-30 | 574 | 595 | 570 | 595 | 157,000 | 595 |
| 1995-11-29 | 564 | 564 | 560 | 564 | 17,000 | 564 |
| 1995-11-28 | 554 | 564 | 554 | 557 | 6,000 | 557 |
| 1995-11-27 | 555 | 565 | 550 | 550 | 13,000 | 550 |
| 1995-11-24 | 567 | 567 | 550 | 566 | 23,000 | 566 |
| 1995-11-22 | 573 | 573 | 566 | 566 | 3,000 | 566 |
| 1995-11-21 | 570 | 571 | 568 | 568 | 19,000 | 568 |
| 1995-11-20 | 580 | 583 | 566 | 580 | 51,000 | 580 |
| 1995-11-17 | 550 | 580 | 550 | 580 | 90,000 | 580 |
| 1995-11-16 | 541 | 550 | 541 | 548 | 11,000 | 548 |
| 1995-11-15 | 548 | 548 | 540 | 540 | 28,000 | 540 |
| 1995-11-14 | 540 | 540 | 537 | 540 | 5,000 | 540 |
| 1995-11-13 | 546 | 548 | 536 | 540 | 25,000 | 540 |
| 1995-11-10 | 551 | 551 | 545 | 545 | 13,000 | 545 |
| 1995-11-09 | 543 | 549 | 541 | 549 | 16,000 | 549 |
| 1995-11-08 | 540 | 541 | 535 | 540 | 7,000 | 540 |
| 1995-11-07 | 544 | 544 | 534 | 535 | 12,000 | 535 |
| 1995-11-06 | 537 | 540 | 534 | 534 | 26,000 | 534 |
| 1995-11-02 | 530 | 530 | 527 | 529 | 18,000 | 529 |
| 1995-11-01 | 540 | 550 | 535 | 535 | 11,000 | 535 |
| 1995-10-31 | 526 | 540 | 525 | 540 | 15,000 | 540 |
| 1995-10-30 | 535 | 540 | 525 | 525 | 9,000 | 525 |
| 1995-10-27 | 542 | 542 | 530 | 535 | 37,000 | 535 |
| 1995-10-26 | 570 | 570 | 541 | 542 | 11,000 | 542 |
| 1995-10-25 | 570 | 575 | 560 | 560 | 43,000 | 560 |
| 1995-10-24 | 563 | 581 | 560 | 579 | 200,000 | 579 |
| 1995-10-23 | 540 | 555 | 537 | 553 | 105,000 | 553 |
| 1995-10-20 | 524 | 539 | 522 | 535 | 79,000 | 535 |
| 1995-10-19 | 525 | 526 | 522 | 524 | 25,000 | 524 |
| 1995-10-18 | 528 | 528 | 519 | 519 | 23,000 | 519 |
| 1995-10-17 | 525 | 529 | 519 | 529 | 19,000 | 529 |
| 1995-10-16 | 525 | 527 | 515 | 525 | 18,000 | 525 |
| 1995-10-13 | 509 | 520 | 500 | 510 | 44,000 | 510 |
| 1995-10-12 | 510 | 510 | 507 | 507 | 40,000 | 507 |
| 1995-10-11 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1995-10-09 | 510 | 510 | 501 | 501 | 8,000 | 501 |
| 1995-10-06 | 495 | 510 | 495 | 505 | 14,000 | 505 |
| 1995-10-05 | 509 | 509 | 493 | 494 | 18,000 | 494 |
| 1995-10-04 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 1995-10-03 | 501 | 510 | 495 | 495 | 18,000 | 495 |
| 1995-10-02 | 510 | 510 | 493 | 500 | 7,000 | 500 |
| 1995-09-29 | 510 | 510 | 510 | 510 | 18,000 | 510 |
| 1995-09-28 | 496 | 504 | 495 | 500 | 9,000 | 500 |
| 1995-09-27 | 495 | 495 | 493 | 493 | 25,000 | 493 |
| 1995-09-26 | 499 | 499 | 492 | 492 | 8,000 | 492 |
| 1995-09-25 | 500 | 500 | 492 | 492 | 13,000 | 492 |
| 1995-09-22 | 490 | 500 | 490 | 493 | 44,000 | 493 |
| 1995-09-21 | 481 | 490 | 480 | 490 | 22,000 | 490 |
| 1995-09-20 | 509 | 509 | 486 | 486 | 12,000 | 486 |
| 1995-09-19 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-09-18 | 521 | 521 | 510 | 510 | 54,000 | 510 |
| 1995-09-14 | 520 | 522 | 519 | 521 | 55,000 | 521 |
| 1995-09-13 | 515 | 520 | 515 | 520 | 28,000 | 520 |
| 1995-09-12 | 520 | 522 | 515 | 515 | 9,000 | 515 |
| 1995-09-11 | 496 | 515 | 496 | 515 | 26,000 | 515 |
| 1995-09-08 | 494 | 500 | 494 | 494 | 38,000 | 494 |
| 1995-09-07 | 491 | 495 | 489 | 490 | 14,000 | 490 |
| 1995-09-06 | 500 | 500 | 500 | 500 | 18,000 | 500 |
| 1995-09-05 | 491 | 500 | 491 | 500 | 7,000 | 500 |
| 1995-09-04 | 510 | 510 | 480 | 485 | 21,000 | 485 |
| 1995-09-01 | 529 | 529 | 508 | 522 | 25,000 | 522 |
| 1995-08-31 | 534 | 534 | 512 | 522 | 33,000 | 522 |
| 1995-08-30 | 547 | 547 | 529 | 544 | 73,000 | 544 |
| 1995-08-29 | 537 | 540 | 527 | 539 | 92,000 | 539 |
| 1995-08-28 | 518 | 527 | 517 | 527 | 42,000 | 527 |
| 1995-08-25 | 517 | 517 | 515 | 517 | 23,000 | 517 |
| 1995-08-24 | 512 | 515 | 500 | 515 | 13,000 | 515 |
| 1995-08-23 | 511 | 517 | 502 | 517 | 21,000 | 517 |
| 1995-08-22 | 517 | 522 | 511 | 517 | 23,000 | 517 |
| 1995-08-21 | 519 | 519 | 510 | 510 | 9,000 | 510 |
| 1995-08-18 | 510 | 510 | 500 | 501 | 8,000 | 501 |
| 1995-08-17 | 521 | 521 | 501 | 520 | 13,000 | 520 |
| 1995-08-16 | 520 | 528 | 510 | 522 | 67,000 | 522 |
| 1995-08-15 | 490 | 520 | 477 | 520 | 55,000 | 520 |
| 1995-08-14 | 490 | 490 | 485 | 485 | 7,000 | 485 |
| 1995-08-11 | 480 | 490 | 480 | 481 | 18,000 | 481 |
| 1995-08-10 | 499 | 499 | 480 | 480 | 15,000 | 480 |
| 1995-08-09 | 491 | 500 | 491 | 494 | 37,000 | 494 |
| 1995-08-08 | 491 | 491 | 481 | 491 | 20,000 | 491 |
| 1995-08-07 | 485 | 492 | 481 | 492 | 14,000 | 492 |
| 1995-08-04 | 470 | 474 | 460 | 460 | 33,000 | 460 |
| 1995-08-03 | 491 | 500 | 479 | 480 | 35,000 | 480 |
| 1995-08-02 | 465 | 506 | 465 | 490 | 33,000 | 490 |
| 1995-08-01 | 499 | 499 | 468 | 471 | 56,000 | 471 |
| 1995-07-31 | 530 | 536 | 505 | 520 | 43,000 | 520 |
| 1995-07-28 | 557 | 557 | 530 | 548 | 151,000 | 548 |
| 1995-07-27 | 510 | 555 | 507 | 547 | 369,000 | 547 |
| 1995-07-26 | 480 | 511 | 480 | 500 | 227,000 | 500 |
| 1995-07-25 | 473 | 492 | 470 | 470 | 206,000 | 470 |
| 1995-07-24 | 440 | 468 | 431 | 468 | 184,000 | 468 |
| 1995-07-21 | 439 | 439 | 434 | 434 | 110,000 | 434 |
| 1995-07-20 | 445 | 445 | 434 | 434 | 128,000 | 434 |
| 1995-07-19 | 447 | 450 | 435 | 450 | 29,000 | 450 |
| 1995-07-18 | 465 | 465 | 450 | 450 | 80,000 | 450 |
| 1995-07-17 | 451 | 456 | 451 | 456 | 10,000 | 456 |
| 1995-07-14 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1995-07-13 | 465 | 465 | 450 | 450 | 28,000 | 450 |
| 1995-07-12 | 460 | 465 | 460 | 465 | 20,000 | 465 |
| 1995-07-11 | 460 | 465 | 460 | 460 | 59,000 | 460 |
| 1995-07-10 | 450 | 460 | 450 | 460 | 25,000 | 460 |
| 1995-07-07 | 431 | 442 | 431 | 440 | 5,000 | 440 |
| 1995-07-06 | 416 | 421 | 416 | 421 | 2,000 | 421 |
| 1995-07-05 | 406 | 408 | 405 | 408 | 5,000 | 408 |
| 1995-07-04 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1995-07-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1995-06-30 | 415 | 415 | 405 | 405 | 14,000 | 405 |
| 1995-06-29 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1995-06-28 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1995-06-27 | 420 | 425 | 420 | 420 | 9,000 | 420 |
| 1995-06-26 | 435 | 435 | 420 | 420 | 7,000 | 420 |
| 1995-06-23 | 420 | 420 | 410 | 420 | 9,000 | 420 |
| 1995-06-22 | 425 | 425 | 420 | 420 | 3,000 | 420 |
| 1995-06-21 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1995-06-20 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1995-06-19 | 421 | 421 | 420 | 420 | 11,000 | 420 |
| 1995-06-15 | 401 | 401 | 395 | 395 | 12,000 | 395 |
| 1995-06-14 | 400 | 405 | 400 | 400 | 19,000 | 400 |
| 1995-06-13 | 405 | 406 | 395 | 400 | 32,000 | 400 |
| 1995-06-12 | 450 | 450 | 422 | 422 | 21,000 | 422 |
| 1995-06-09 | 450 | 451 | 450 | 451 | 12,000 | 451 |
| 1995-06-08 | 450 | 450 | 441 | 450 | 15,000 | 450 |
| 1995-06-07 | 450 | 451 | 450 | 451 | 12,000 | 451 |
| 1995-06-06 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 1995-06-05 | 472 | 472 | 455 | 455 | 2,000 | 455 |
| 1995-06-02 | 467 | 472 | 467 | 472 | 5,000 | 472 |
| 1995-06-01 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1995-05-31 | 455 | 455 | 450 | 450 | 8,000 | 450 |
| 1995-05-30 | 453 | 455 | 451 | 455 | 6,000 | 455 |
| 1995-05-29 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 1995-05-26 | 472 | 472 | 469 | 469 | 8,000 | 469 |
| 1995-05-25 | 479 | 479 | 471 | 472 | 13,000 | 472 |
| 1995-05-24 | 455 | 469 | 455 | 469 | 2,000 | 469 |
| 1995-05-23 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 1995-05-22 | 465 | 465 | 450 | 450 | 6,000 | 450 |
| 1995-05-19 | 480 | 480 | 465 | 465 | 5,000 | 465 |
| 1995-05-18 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1995-05-17 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1995-05-16 | 493 | 493 | 490 | 491 | 5,000 | 491 |
| 1995-05-15 | 499 | 499 | 491 | 491 | 2,000 | 491 |
| 1995-05-12 | 514 | 514 | 500 | 501 | 6,000 | 501 |
| 1995-05-10 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-05-09 | 500 | 515 | 500 | 514 | 6,000 | 514 |
| 1995-05-08 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1995-05-02 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1995-05-01 | 490 | 495 | 490 | 495 | 3,000 | 495 |
| 1995-04-28 | 500 | 500 | 495 | 495 | 8,000 | 495 |
| 1995-04-27 | 510 | 520 | 510 | 520 | 4,000 | 520 |
| 1995-04-26 | 530 | 530 | 510 | 510 | 8,000 | 510 |
| 1995-04-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-04-24 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 1995-04-21 | 496 | 508 | 496 | 508 | 6,000 | 508 |
| 1995-04-20 | 491 | 495 | 491 | 495 | 5,000 | 495 |
| 1995-04-18 | 486 | 490 | 480 | 480 | 12,000 | 480 |
| 1995-04-17 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1995-04-14 | 486 | 486 | 471 | 471 | 4,000 | 471 |
| 1995-04-13 | 486 | 486 | 486 | 486 | 5,000 | 486 |
| 1995-04-11 | 461 | 461 | 456 | 456 | 6,000 | 456 |
| 1995-04-07 | 457 | 461 | 452 | 461 | 11,000 | 461 |
| 1995-04-06 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1995-04-05 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1995-04-04 | 456 | 459 | 456 | 459 | 4,000 | 459 |
| 1995-04-03 | 475 | 475 | 451 | 453 | 17,000 | 453 |
| 1995-03-31 | 500 | 505 | 480 | 480 | 19,000 | 480 |
| 1995-03-30 | 500 | 500 | 498 | 498 | 9,000 | 498 |
| 1995-03-29 | 509 | 509 | 498 | 498 | 9,000 | 498 |
| 1995-03-28 | 485 | 506 | 485 | 506 | 22,000 | 506 |
| 1995-03-27 | 476 | 483 | 475 | 482 | 21,000 | 482 |
| 1995-03-24 | 484 | 484 | 475 | 475 | 14,000 | 475 |
| 1995-03-23 | 500 | 500 | 489 | 489 | 4,000 | 489 |
| 1995-03-22 | 502 | 503 | 500 | 500 | 13,000 | 500 |
| 1995-03-20 | 518 | 518 | 500 | 500 | 13,000 | 500 |
| 1995-03-17 | 525 | 525 | 520 | 520 | 10,000 | 520 |
| 1995-03-16 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1995-03-15 | 535 | 545 | 535 | 545 | 8,000 | 545 |
| 1995-03-14 | 543 | 543 | 540 | 540 | 3,000 | 540 |
| 1995-03-13 | 550 | 550 | 540 | 540 | 11,000 | 540 |
| 1995-03-10 | 560 | 560 | 550 | 550 | 17,000 | 550 |
| 1995-03-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-03-07 | 559 | 569 | 551 | 551 | 7,000 | 551 |
| 1995-03-06 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1995-03-03 | 575 | 579 | 565 | 579 | 4,000 | 579 |
| 1995-03-02 | 541 | 590 | 541 | 590 | 19,000 | 590 |
| 1995-03-01 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1995-02-27 | 533 | 533 | 521 | 521 | 14,000 | 521 |
| 1995-02-24 | 563 | 563 | 563 | 563 | 4,000 | 563 |
| 1995-02-23 | 550 | 550 | 543 | 543 | 20,000 | 543 |
| 1995-02-22 | 545 | 550 | 545 | 550 | 4,000 | 550 |
| 1995-02-21 | 543 | 545 | 543 | 545 | 2,000 | 545 |
| 1995-02-20 | 556 | 556 | 541 | 541 | 6,000 | 541 |
| 1995-02-17 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1995-02-16 | 559 | 559 | 549 | 549 | 5,000 | 549 |
| 1995-02-15 | 559 | 560 | 559 | 560 | 3,000 | 560 |
| 1995-02-14 | 580 | 580 | 560 | 560 | 2,000 | 560 |
| 1995-02-08 | 569 | 569 | 560 | 560 | 15,000 | 560 |
| 1995-02-07 | 569 | 569 | 568 | 568 | 3,000 | 568 |
| 1995-02-06 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 1995-02-03 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 1995-02-02 | 568 | 568 | 566 | 566 | 3,000 | 566 |
| 1995-02-01 | 566 | 566 | 562 | 562 | 7,000 | 562 |
| 1995-01-31 | 572 | 572 | 560 | 560 | 8,000 | 560 |
| 1995-01-30 | 574 | 574 | 566 | 566 | 19,000 | 566 |
| 1995-01-27 | 566 | 566 | 565 | 565 | 9,000 | 565 |
| 1995-01-26 | 589 | 598 | 589 | 590 | 20,000 | 590 |
| 1995-01-25 | 559 | 584 | 559 | 584 | 12,000 | 584 |
| 1995-01-24 | 551 | 569 | 551 | 569 | 10,000 | 569 |
| 1995-01-23 | 586 | 586 | 540 | 540 | 22,000 | 540 |
| 1995-01-20 | 589 | 595 | 589 | 595 | 17,000 | 595 |
| 1995-01-19 | 610 | 610 | 591 | 591 | 11,000 | 591 |
| 1995-01-18 | 617 | 620 | 617 | 617 | 20,000 | 617 |
| 1995-01-17 | 624 | 624 | 615 | 615 | 24,000 | 615 |
| 1995-01-13 | 615 | 620 | 609 | 620 | 50,000 | 620 |
| 1995-01-12 | 605 | 618 | 603 | 618 | 56,000 | 618 |
| 1995-01-11 | 590 | 605 | 590 | 605 | 43,000 | 605 |
| 1995-01-10 | 585 | 599 | 584 | 590 | 18,000 | 590 |
| 1995-01-09 | 585 | 585 | 585 | 585 | 11,000 | 585 |
| 1995-01-06 | 595 | 595 | 585 | 585 | 9,000 | 585 |
| 1995-01-05 | 605 | 605 | 595 | 595 | 5,000 | 595 |
| 1995-01-04 | 601 | 605 | 601 | 605 | 21,000 | 605 |
分割・併合履歴 ： なし