3512 日本フエルト(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 571 | 580 | 571 | 580 | 9,000 | 580 |
| 1996-12-27 | 560 | 580 | 560 | 570 | 79,000 | 570 |
| 1996-12-26 | 600 | 600 | 550 | 550 | 26,000 | 550 |
| 1996-12-25 | 597 | 600 | 590 | 590 | 46,000 | 590 |
| 1996-12-24 | 586 | 595 | 586 | 595 | 16,000 | 595 |
| 1996-12-20 | 590 | 596 | 579 | 596 | 39,000 | 596 |
| 1996-12-19 | 594 | 600 | 580 | 580 | 35,000 | 580 |
| 1996-12-18 | 615 | 615 | 590 | 590 | 72,000 | 590 |
| 1996-12-17 | 629 | 629 | 616 | 617 | 4,000 | 617 |
| 1996-12-16 | 630 | 630 | 630 | 630 | 97,000 | 630 |
| 1996-12-13 | 615 | 630 | 610 | 630 | 40,000 | 630 |
| 1996-12-12 | 640 | 640 | 629 | 630 | 13,000 | 630 |
| 1996-12-11 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1996-12-09 | 677 | 677 | 677 | 677 | 10,000 | 677 |
| 1996-12-06 | 630 | 637 | 630 | 637 | 17,000 | 637 |
| 1996-12-05 | 629 | 630 | 600 | 630 | 21,000 | 630 |
| 1996-12-04 | 635 | 635 | 630 | 630 | 17,000 | 630 |
| 1996-12-03 | 645 | 645 | 636 | 637 | 21,000 | 637 |
| 1996-12-02 | 657 | 657 | 647 | 647 | 2,000 | 647 |
| 1996-11-29 | 650 | 660 | 640 | 647 | 34,000 | 647 |
| 1996-11-28 | 670 | 671 | 660 | 660 | 17,000 | 660 |
| 1996-11-27 | 688 | 688 | 669 | 677 | 24,000 | 677 |
| 1996-11-26 | 711 | 711 | 696 | 696 | 31,000 | 696 |
| 1996-11-25 | 711 | 711 | 701 | 701 | 15,000 | 701 |
| 1996-11-22 | 708 | 710 | 708 | 710 | 10,000 | 710 |
| 1996-11-21 | 705 | 725 | 705 | 725 | 5,000 | 725 |
| 1996-11-20 | 722 | 725 | 710 | 710 | 10,000 | 710 |
| 1996-11-19 | 723 | 723 | 723 | 723 | 23,000 | 723 |
| 1996-11-18 | 730 | 735 | 720 | 722 | 13,000 | 722 |
| 1996-11-15 | 735 | 735 | 721 | 730 | 38,000 | 730 |
| 1996-11-14 | 729 | 729 | 725 | 725 | 8,000 | 725 |
| 1996-11-13 | 726 | 729 | 726 | 729 | 15,000 | 729 |
| 1996-11-12 | 732 | 732 | 727 | 730 | 10,000 | 730 |
| 1996-11-11 | 733 | 733 | 730 | 730 | 5,000 | 730 |
| 1996-11-08 | 725 | 730 | 725 | 730 | 28,000 | 730 |
| 1996-11-07 | 735 | 739 | 727 | 727 | 27,000 | 727 |
| 1996-11-06 | 726 | 735 | 725 | 725 | 9,000 | 725 |
| 1996-11-05 | 740 | 740 | 726 | 726 | 13,000 | 726 |
| 1996-11-01 | 726 | 730 | 726 | 727 | 16,000 | 727 |
| 1996-10-31 | 726 | 740 | 726 | 731 | 18,000 | 731 |
| 1996-10-30 | 726 | 735 | 725 | 725 | 7,000 | 725 |
| 1996-10-29 | 715 | 725 | 715 | 721 | 33,000 | 721 |
| 1996-10-28 | 717 | 717 | 711 | 717 | 18,000 | 717 |
| 1996-10-25 | 738 | 738 | 716 | 717 | 40,000 | 717 |
| 1996-10-24 | 740 | 741 | 740 | 741 | 9,000 | 741 |
| 1996-10-23 | 750 | 750 | 740 | 740 | 24,000 | 740 |
| 1996-10-22 | 770 | 770 | 750 | 755 | 5,000 | 755 |
| 1996-10-21 | 787 | 787 | 771 | 771 | 8,000 | 771 |
| 1996-10-18 | 760 | 780 | 757 | 777 | 16,000 | 777 |
| 1996-10-17 | 757 | 759 | 756 | 759 | 19,000 | 759 |
| 1996-10-16 | 760 | 765 | 757 | 757 | 21,000 | 757 |
| 1996-10-15 | 758 | 770 | 757 | 770 | 23,000 | 770 |
| 1996-10-14 | 751 | 756 | 751 | 756 | 3,000 | 756 |
| 1996-10-11 | 750 | 760 | 750 | 751 | 19,000 | 751 |
| 1996-10-09 | 762 | 762 | 746 | 746 | 34,000 | 746 |
| 1996-10-08 | 777 | 777 | 760 | 760 | 38,000 | 760 |
| 1996-10-07 | 794 | 794 | 777 | 777 | 7,000 | 777 |
| 1996-10-04 | 771 | 785 | 770 | 785 | 33,000 | 785 |
| 1996-10-03 | 795 | 795 | 781 | 781 | 7,000 | 781 |
| 1996-10-02 | 834 | 835 | 800 | 800 | 70,000 | 800 |
| 1996-10-01 | 830 | 848 | 820 | 835 | 139,000 | 835 |
| 1996-09-30 | 818 | 835 | 818 | 830 | 198,000 | 830 |
| 1996-09-27 | 770 | 822 | 770 | 818 | 83,000 | 818 |
| 1996-09-26 | 759 | 774 | 759 | 769 | 61,000 | 769 |
| 1996-09-25 | 750 | 750 | 750 | 750 | 11,000 | 750 |
| 1996-09-24 | 745 | 750 | 740 | 750 | 22,000 | 750 |
| 1996-09-20 | 737 | 750 | 737 | 750 | 21,000 | 750 |
| 1996-09-19 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 1996-09-18 | 726 | 727 | 726 | 727 | 36,000 | 727 |
| 1996-09-17 | 719 | 726 | 719 | 720 | 14,000 | 720 |
| 1996-09-13 | 720 | 725 | 715 | 715 | 24,000 | 715 |
| 1996-09-12 | 730 | 730 | 725 | 725 | 7,000 | 725 |
| 1996-09-11 | 726 | 750 | 726 | 750 | 6,000 | 750 |
| 1996-09-10 | 726 | 726 | 725 | 725 | 4,000 | 725 |
| 1996-09-09 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 1996-09-06 | 735 | 735 | 726 | 726 | 7,000 | 726 |
| 1996-09-05 | 745 | 750 | 745 | 750 | 2,000 | 750 |
| 1996-09-04 | 736 | 736 | 731 | 731 | 5,000 | 731 |
| 1996-09-03 | 736 | 736 | 736 | 736 | 3,000 | 736 |
| 1996-09-02 | 741 | 741 | 730 | 730 | 14,000 | 730 |
| 1996-08-30 | 745 | 745 | 731 | 731 | 4,000 | 731 |
| 1996-08-29 | 732 | 745 | 730 | 745 | 15,000 | 745 |
| 1996-08-28 | 771 | 778 | 750 | 750 | 11,000 | 750 |
| 1996-08-27 | 781 | 781 | 778 | 778 | 45,000 | 778 |
| 1996-08-26 | 770 | 770 | 750 | 760 | 6,000 | 760 |
| 1996-08-23 | 760 | 768 | 760 | 760 | 3,000 | 760 |
| 1996-08-22 | 764 | 770 | 760 | 760 | 7,000 | 760 |
| 1996-08-21 | 749 | 751 | 746 | 746 | 4,000 | 746 |
| 1996-08-20 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1996-08-19 | 754 | 754 | 730 | 730 | 13,000 | 730 |
| 1996-08-16 | 754 | 754 | 754 | 754 | 10,000 | 754 |
| 1996-08-15 | 700 | 714 | 700 | 714 | 22,000 | 714 |
| 1996-08-14 | 710 | 710 | 709 | 709 | 12,000 | 709 |
| 1996-08-13 | 710 | 720 | 710 | 711 | 12,000 | 711 |
| 1996-08-12 | 720 | 720 | 719 | 720 | 12,000 | 720 |
| 1996-08-09 | 765 | 765 | 729 | 739 | 20,000 | 739 |
| 1996-08-08 | 769 | 769 | 765 | 765 | 14,000 | 765 |
| 1996-08-07 | 775 | 775 | 770 | 770 | 17,000 | 770 |
| 1996-08-06 | 780 | 781 | 775 | 775 | 20,000 | 775 |
| 1996-08-05 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1996-08-02 | 782 | 782 | 775 | 775 | 18,000 | 775 |
| 1996-08-01 | 770 | 770 | 760 | 770 | 15,000 | 770 |
| 1996-07-31 | 751 | 760 | 751 | 760 | 12,000 | 760 |
| 1996-07-30 | 760 | 760 | 750 | 750 | 10,000 | 750 |
| 1996-07-29 | 801 | 801 | 780 | 790 | 7,000 | 790 |
| 1996-07-26 | 819 | 819 | 800 | 801 | 16,000 | 801 |
| 1996-07-25 | 815 | 821 | 799 | 800 | 22,000 | 800 |
| 1996-07-24 | 829 | 829 | 819 | 824 | 37,000 | 824 |
| 1996-07-23 | 829 | 829 | 818 | 825 | 76,000 | 825 |
| 1996-07-22 | 827 | 845 | 827 | 835 | 9,000 | 835 |
| 1996-07-19 | 827 | 827 | 820 | 825 | 39,000 | 825 |
| 1996-07-18 | 820 | 825 | 816 | 817 | 23,000 | 817 |
| 1996-07-17 | 816 | 825 | 816 | 825 | 53,000 | 825 |
| 1996-07-16 | 816 | 829 | 816 | 820 | 24,000 | 820 |
| 1996-07-15 | 823 | 830 | 811 | 812 | 12,000 | 812 |
| 1996-07-12 | 830 | 833 | 823 | 823 | 39,000 | 823 |
| 1996-07-11 | 820 | 830 | 819 | 830 | 61,000 | 830 |
| 1996-07-10 | 820 | 825 | 820 | 820 | 29,000 | 820 |
| 1996-07-09 | 807 | 820 | 801 | 820 | 12,000 | 820 |
| 1996-07-08 | 819 | 820 | 805 | 820 | 27,000 | 820 |
| 1996-07-05 | 831 | 831 | 820 | 820 | 14,000 | 820 |
| 1996-07-04 | 847 | 847 | 825 | 830 | 8,000 | 830 |
| 1996-07-03 | 830 | 838 | 827 | 838 | 23,000 | 838 |
| 1996-07-02 | 838 | 840 | 830 | 840 | 13,000 | 840 |
| 1996-07-01 | 835 | 849 | 834 | 848 | 18,000 | 848 |
| 1996-06-28 | 834 | 834 | 820 | 834 | 38,000 | 834 |
| 1996-06-27 | 835 | 835 | 820 | 825 | 34,000 | 825 |
| 1996-06-26 | 849 | 849 | 820 | 820 | 51,000 | 820 |
| 1996-06-25 | 856 | 856 | 840 | 840 | 44,000 | 840 |
| 1996-06-24 | 865 | 866 | 850 | 850 | 74,000 | 850 |
| 1996-06-21 | 860 | 863 | 845 | 858 | 154,000 | 858 |
| 1996-06-20 | 853 | 867 | 850 | 858 | 257,000 | 858 |
| 1996-06-19 | 831 | 870 | 830 | 841 | 346,000 | 841 |
| 1996-06-18 | 808 | 840 | 804 | 840 | 214,000 | 840 |
| 1996-06-17 | 806 | 808 | 802 | 802 | 57,000 | 802 |
| 1996-06-14 | 825 | 828 | 790 | 790 | 66,000 | 790 |
| 1996-06-13 | 811 | 815 | 800 | 815 | 45,000 | 815 |
| 1996-06-12 | 805 | 812 | 800 | 811 | 40,000 | 811 |
| 1996-06-11 | 756 | 797 | 756 | 797 | 41,000 | 797 |
| 1996-06-10 | 754 | 785 | 754 | 780 | 32,000 | 780 |
| 1996-06-07 | 780 | 780 | 750 | 753 | 25,000 | 753 |
| 1996-06-06 | 790 | 790 | 776 | 776 | 22,000 | 776 |
| 1996-06-05 | 793 | 801 | 793 | 793 | 60,000 | 793 |
| 1996-06-04 | 772 | 792 | 770 | 785 | 70,000 | 785 |
| 1996-06-03 | 805 | 805 | 770 | 776 | 46,000 | 776 |
| 1996-05-31 | 843 | 843 | 815 | 825 | 38,000 | 825 |
| 1996-05-30 | 858 | 859 | 835 | 835 | 62,000 | 835 |
| 1996-05-29 | 829 | 859 | 828 | 859 | 120,000 | 859 |
| 1996-05-28 | 824 | 825 | 820 | 825 | 21,000 | 825 |
| 1996-05-27 | 785 | 824 | 780 | 824 | 76,000 | 824 |
| 1996-05-24 | 795 | 799 | 785 | 785 | 41,000 | 785 |
| 1996-05-23 | 824 | 832 | 805 | 805 | 77,000 | 805 |
| 1996-05-22 | 825 | 825 | 820 | 824 | 58,000 | 824 |
| 1996-05-21 | 831 | 838 | 820 | 820 | 17,000 | 820 |
| 1996-05-20 | 838 | 838 | 828 | 830 | 33,000 | 830 |
| 1996-05-17 | 843 | 843 | 830 | 830 | 64,000 | 830 |
| 1996-05-16 | 838 | 840 | 830 | 835 | 40,000 | 835 |
| 1996-05-15 | 836 | 840 | 830 | 830 | 45,000 | 830 |
| 1996-05-14 | 838 | 839 | 821 | 834 | 36,000 | 834 |
| 1996-05-13 | 860 | 864 | 835 | 839 | 227,000 | 839 |
| 1996-05-10 | 852 | 865 | 850 | 860 | 162,000 | 860 |
| 1996-05-09 | 870 | 870 | 840 | 840 | 213,000 | 840 |
| 1996-05-08 | 811 | 876 | 811 | 874 | 378,000 | 874 |
| 1996-05-07 | 815 | 820 | 811 | 811 | 37,000 | 811 |
| 1996-05-02 | 810 | 820 | 810 | 818 | 27,000 | 818 |
| 1996-05-01 | 819 | 820 | 811 | 820 | 24,000 | 820 |
| 1996-04-30 | 830 | 830 | 820 | 820 | 60,000 | 820 |
| 1996-04-26 | 830 | 869 | 821 | 840 | 509,000 | 840 |
| 1996-04-25 | 777 | 825 | 775 | 820 | 220,000 | 820 |
| 1996-04-24 | 776 | 780 | 772 | 777 | 12,000 | 777 |
| 1996-04-23 | 788 | 790 | 775 | 776 | 50,000 | 776 |
| 1996-04-22 | 785 | 788 | 760 | 787 | 28,000 | 787 |
| 1996-04-19 | 760 | 779 | 760 | 779 | 16,000 | 779 |
| 1996-04-18 | 770 | 770 | 761 | 761 | 17,000 | 761 |
| 1996-04-17 | 781 | 795 | 781 | 785 | 63,000 | 785 |
| 1996-04-16 | 806 | 814 | 790 | 791 | 267,000 | 791 |
| 1996-04-15 | 762 | 800 | 761 | 790 | 305,000 | 790 |
| 1996-04-12 | 759 | 760 | 742 | 760 | 45,000 | 760 |
| 1996-04-11 | 740 | 750 | 733 | 750 | 37,000 | 750 |
| 1996-04-10 | 735 | 740 | 730 | 731 | 27,000 | 731 |
| 1996-04-09 | 736 | 748 | 735 | 740 | 23,000 | 740 |
| 1996-04-08 | 739 | 745 | 731 | 738 | 22,000 | 738 |
| 1996-04-05 | 750 | 750 | 738 | 738 | 21,000 | 738 |
| 1996-04-04 | 730 | 738 | 721 | 738 | 28,000 | 738 |
| 1996-04-03 | 758 | 758 | 751 | 752 | 20,000 | 752 |
| 1996-04-02 | 750 | 758 | 750 | 758 | 17,000 | 758 |
| 1996-04-01 | 755 | 759 | 750 | 759 | 26,000 | 759 |
| 1996-03-29 | 755 | 756 | 740 | 750 | 31,000 | 750 |
| 1996-03-28 | 755 | 755 | 745 | 755 | 32,000 | 755 |
| 1996-03-27 | 740 | 750 | 738 | 750 | 44,000 | 750 |
| 1996-03-26 | 720 | 740 | 720 | 740 | 17,000 | 740 |
| 1996-03-25 | 709 | 721 | 709 | 720 | 13,000 | 720 |
| 1996-03-22 | 693 | 710 | 692 | 710 | 11,000 | 710 |
| 1996-03-21 | 690 | 695 | 690 | 692 | 8,000 | 692 |
| 1996-03-19 | 700 | 710 | 690 | 695 | 42,000 | 695 |
| 1996-03-18 | 710 | 710 | 695 | 700 | 12,000 | 700 |
| 1996-03-15 | 700 | 709 | 700 | 709 | 14,000 | 709 |
| 1996-03-14 | 691 | 694 | 690 | 694 | 7,000 | 694 |
| 1996-03-13 | 694 | 700 | 694 | 694 | 10,000 | 694 |
| 1996-03-12 | 691 | 710 | 691 | 692 | 20,000 | 692 |
| 1996-03-11 | 680 | 690 | 680 | 690 | 16,000 | 690 |
| 1996-03-08 | 699 | 709 | 699 | 700 | 32,000 | 700 |
| 1996-03-07 | 725 | 725 | 703 | 709 | 20,000 | 709 |
| 1996-03-06 | 726 | 726 | 720 | 726 | 13,000 | 726 |
| 1996-03-05 | 740 | 740 | 723 | 740 | 18,000 | 740 |
| 1996-03-04 | 741 | 750 | 740 | 740 | 10,000 | 740 |
| 1996-03-01 | 726 | 745 | 726 | 740 | 35,000 | 740 |
| 1996-02-29 | 710 | 721 | 710 | 721 | 15,000 | 721 |
| 1996-02-28 | 728 | 743 | 725 | 729 | 22,000 | 729 |
| 1996-02-27 | 752 | 759 | 748 | 748 | 12,000 | 748 |
| 1996-02-26 | 774 | 774 | 757 | 767 | 71,000 | 767 |
| 1996-02-23 | 750 | 775 | 748 | 770 | 133,000 | 770 |
| 1996-02-22 | 719 | 730 | 719 | 730 | 55,000 | 730 |
| 1996-02-21 | 711 | 725 | 711 | 717 | 21,000 | 717 |
| 1996-02-20 | 704 | 710 | 701 | 710 | 12,000 | 710 |
| 1996-02-19 | 713 | 730 | 713 | 715 | 17,000 | 715 |
| 1996-02-16 | 718 | 720 | 708 | 712 | 59,000 | 712 |
| 1996-02-15 | 726 | 730 | 712 | 730 | 36,000 | 730 |
| 1996-02-14 | 720 | 731 | 711 | 720 | 39,000 | 720 |
| 1996-02-13 | 735 | 750 | 730 | 730 | 48,000 | 730 |
| 1996-02-09 | 740 | 748 | 730 | 730 | 40,000 | 730 |
| 1996-02-08 | 729 | 738 | 720 | 738 | 36,000 | 738 |
| 1996-02-07 | 738 | 745 | 720 | 729 | 84,000 | 729 |
| 1996-02-06 | 729 | 738 | 711 | 730 | 52,000 | 730 |
| 1996-02-05 | 730 | 740 | 728 | 730 | 27,000 | 730 |
| 1996-02-02 | 740 | 750 | 740 | 740 | 41,000 | 740 |
| 1996-02-01 | 750 | 760 | 740 | 750 | 67,000 | 750 |
| 1996-01-31 | 760 | 760 | 745 | 750 | 93,000 | 750 |
| 1996-01-30 | 800 | 805 | 736 | 741 | 428,000 | 741 |
| 1996-01-29 | 689 | 779 | 686 | 779 | 587,000 | 779 |
| 1996-01-26 | 676 | 679 | 656 | 679 | 36,000 | 679 |
| 1996-01-25 | 655 | 676 | 655 | 676 | 43,000 | 676 |
| 1996-01-24 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1996-01-23 | 658 | 660 | 655 | 655 | 24,000 | 655 |
| 1996-01-22 | 665 | 665 | 655 | 655 | 25,000 | 655 |
| 1996-01-19 | 678 | 678 | 662 | 662 | 19,000 | 662 |
| 1996-01-18 | 680 | 684 | 678 | 678 | 38,000 | 678 |
| 1996-01-17 | 670 | 683 | 670 | 678 | 82,000 | 678 |
| 1996-01-16 | 675 | 675 | 667 | 667 | 47,000 | 667 |
| 1996-01-12 | 675 | 675 | 665 | 670 | 33,000 | 670 |
| 1996-01-11 | 670 | 678 | 655 | 655 | 28,000 | 655 |
| 1996-01-10 | 669 | 680 | 660 | 670 | 34,000 | 670 |
| 1996-01-09 | 669 | 670 | 661 | 669 | 42,000 | 669 |
| 1996-01-08 | 675 | 678 | 667 | 669 | 27,000 | 669 |
| 1996-01-05 | 688 | 689 | 668 | 680 | 26,000 | 680 |
| 1996-01-04 | 667 | 688 | 656 | 688 | 35,000 | 688 |
分割・併合履歴 ： なし