3512 日本フエルト(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 310 | 311 | 310 | 310 | 7,000 | 310 |
| 1997-12-29 | 324 | 324 | 312 | 312 | 7,000 | 312 |
| 1997-12-26 | 340 | 340 | 325 | 325 | 18,000 | 325 |
| 1997-12-25 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1997-12-24 | 317 | 319 | 314 | 316 | 54,000 | 316 |
| 1997-12-22 | 318 | 320 | 315 | 316 | 64,000 | 316 |
| 1997-12-19 | 314 | 322 | 310 | 322 | 21,000 | 322 |
| 1997-12-18 | 325 | 325 | 313 | 313 | 66,000 | 313 |
| 1997-12-17 | 306 | 325 | 305 | 325 | 20,000 | 325 |
| 1997-12-16 | 310 | 310 | 300 | 300 | 15,000 | 300 |
| 1997-12-15 | 310 | 310 | 295 | 310 | 21,000 | 310 |
| 1997-12-12 | 310 | 310 | 300 | 310 | 61,000 | 310 |
| 1997-12-11 | 321 | 321 | 317 | 317 | 18,000 | 317 |
| 1997-12-10 | 331 | 339 | 322 | 322 | 10,000 | 322 |
| 1997-12-09 | 322 | 325 | 315 | 325 | 22,000 | 325 |
| 1997-12-08 | 341 | 341 | 320 | 320 | 32,000 | 320 |
| 1997-12-05 | 348 | 348 | 344 | 344 | 13,000 | 344 |
| 1997-12-04 | 356 | 359 | 350 | 350 | 57,000 | 350 |
| 1997-12-03 | 351 | 360 | 351 | 356 | 4,000 | 356 |
| 1997-12-02 | 347 | 350 | 347 | 350 | 17,000 | 350 |
| 1997-12-01 | 345 | 345 | 342 | 345 | 55,000 | 345 |
| 1997-11-28 | 350 | 350 | 340 | 345 | 24,000 | 345 |
| 1997-11-27 | 350 | 353 | 350 | 353 | 13,000 | 353 |
| 1997-11-26 | 353 | 353 | 350 | 350 | 14,000 | 350 |
| 1997-11-25 | 381 | 381 | 369 | 370 | 10,000 | 370 |
| 1997-11-21 | 377 | 381 | 377 | 381 | 19,000 | 381 |
| 1997-11-20 | 395 | 395 | 371 | 371 | 13,000 | 371 |
| 1997-11-19 | 400 | 400 | 395 | 395 | 17,000 | 395 |
| 1997-11-18 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 1997-11-17 | 375 | 400 | 375 | 400 | 3,000 | 400 |
| 1997-11-14 | 390 | 390 | 370 | 370 | 12,000 | 370 |
| 1997-11-13 | 385 | 395 | 384 | 395 | 33,000 | 395 |
| 1997-11-12 | 374 | 374 | 367 | 370 | 5,000 | 370 |
| 1997-11-11 | 362 | 371 | 362 | 370 | 9,000 | 370 |
| 1997-11-10 | 350 | 354 | 349 | 350 | 68,000 | 350 |
| 1997-11-07 | 390 | 390 | 360 | 360 | 35,000 | 360 |
| 1997-11-06 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1997-11-05 | 390 | 391 | 390 | 390 | 116,000 | 390 |
| 1997-11-04 | 412 | 412 | 390 | 390 | 164,000 | 390 |
| 1997-10-31 | 396 | 410 | 396 | 407 | 36,000 | 407 |
| 1997-10-30 | 400 | 400 | 400 | 400 | 24,000 | 400 |
| 1997-10-29 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1997-10-28 | 368 | 368 | 365 | 365 | 2,000 | 365 |
| 1997-10-27 | 390 | 390 | 380 | 380 | 9,000 | 380 |
| 1997-10-24 | 391 | 391 | 380 | 390 | 17,000 | 390 |
| 1997-10-23 | 399 | 399 | 386 | 386 | 78,000 | 386 |
| 1997-10-22 | 399 | 399 | 389 | 389 | 10,000 | 389 |
| 1997-10-21 | 375 | 385 | 375 | 385 | 27,000 | 385 |
| 1997-10-20 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1997-10-17 | 380 | 380 | 375 | 380 | 7,000 | 380 |
| 1997-10-16 | 360 | 380 | 360 | 375 | 13,000 | 375 |
| 1997-10-15 | 375 | 375 | 370 | 370 | 17,000 | 370 |
| 1997-10-14 | 375 | 375 | 367 | 370 | 20,000 | 370 |
| 1997-10-13 | 370 | 375 | 370 | 375 | 12,000 | 375 |
| 1997-10-09 | 357 | 357 | 355 | 357 | 20,000 | 357 |
| 1997-10-08 | 375 | 375 | 355 | 355 | 26,000 | 355 |
| 1997-10-07 | 385 | 385 | 380 | 380 | 10,000 | 380 |
| 1997-10-06 | 385 | 390 | 380 | 380 | 18,000 | 380 |
| 1997-10-03 | 380 | 390 | 380 | 390 | 24,000 | 390 |
| 1997-10-02 | 395 | 396 | 390 | 390 | 27,000 | 390 |
| 1997-10-01 | 400 | 400 | 395 | 399 | 17,000 | 399 |
| 1997-09-30 | 390 | 400 | 390 | 395 | 57,000 | 395 |
| 1997-09-29 | 435 | 435 | 400 | 400 | 25,000 | 400 |
| 1997-09-26 | 465 | 465 | 430 | 430 | 16,000 | 430 |
| 1997-09-25 | 466 | 466 | 460 | 460 | 10,000 | 460 |
| 1997-09-24 | 478 | 478 | 473 | 473 | 7,000 | 473 |
| 1997-09-22 | 474 | 474 | 470 | 470 | 27,000 | 470 |
| 1997-09-19 | 484 | 484 | 475 | 475 | 4,000 | 475 |
| 1997-09-18 | 490 | 490 | 485 | 485 | 11,000 | 485 |
| 1997-09-17 | 490 | 490 | 485 | 486 | 22,000 | 486 |
| 1997-09-16 | 490 | 495 | 490 | 491 | 10,000 | 491 |
| 1997-09-12 | 496 | 507 | 496 | 505 | 58,000 | 505 |
| 1997-09-11 | 505 | 505 | 495 | 496 | 8,000 | 496 |
| 1997-09-10 | 496 | 504 | 496 | 504 | 8,000 | 504 |
| 1997-09-08 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1997-09-05 | 504 | 505 | 504 | 504 | 15,000 | 504 |
| 1997-09-04 | 503 | 503 | 500 | 500 | 34,000 | 500 |
| 1997-09-03 | 500 | 510 | 500 | 503 | 7,000 | 503 |
| 1997-09-02 | 519 | 520 | 501 | 501 | 5,000 | 501 |
| 1997-09-01 | 500 | 500 | 500 | 500 | 15,000 | 500 |
| 1997-08-29 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1997-08-28 | 500 | 500 | 500 | 500 | 15,000 | 500 |
| 1997-08-27 | 520 | 520 | 505 | 505 | 3,000 | 505 |
| 1997-08-26 | 539 | 539 | 529 | 529 | 8,000 | 529 |
| 1997-08-25 | 527 | 527 | 523 | 526 | 31,000 | 526 |
| 1997-08-22 | 509 | 526 | 509 | 526 | 14,000 | 526 |
| 1997-08-21 | 501 | 510 | 501 | 507 | 130,000 | 507 |
| 1997-08-20 | 509 | 509 | 496 | 500 | 95,000 | 500 |
| 1997-08-19 | 500 | 500 | 491 | 494 | 64,000 | 494 |
| 1997-08-18 | 510 | 510 | 492 | 495 | 77,000 | 495 |
| 1997-08-15 | 518 | 518 | 510 | 517 | 7,000 | 517 |
| 1997-08-14 | 500 | 510 | 500 | 508 | 5,000 | 508 |
| 1997-08-13 | 490 | 510 | 490 | 510 | 10,000 | 510 |
| 1997-08-12 | 488 | 488 | 482 | 482 | 16,000 | 482 |
| 1997-08-11 | 475 | 481 | 475 | 481 | 32,000 | 481 |
| 1997-08-08 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1997-08-07 | 490 | 490 | 480 | 482 | 31,000 | 482 |
| 1997-08-06 | 524 | 524 | 490 | 490 | 21,000 | 490 |
| 1997-08-05 | 514 | 514 | 514 | 514 | 59,000 | 514 |
| 1997-08-04 | 537 | 537 | 514 | 514 | 15,000 | 514 |
| 1997-08-01 | 540 | 555 | 539 | 540 | 43,000 | 540 |
| 1997-07-31 | 519 | 539 | 514 | 530 | 15,000 | 530 |
| 1997-07-30 | 521 | 521 | 515 | 520 | 14,000 | 520 |
| 1997-07-29 | 520 | 529 | 520 | 520 | 6,000 | 520 |
| 1997-07-28 | 529 | 529 | 520 | 520 | 4,000 | 520 |
| 1997-07-25 | 541 | 541 | 529 | 529 | 9,000 | 529 |
| 1997-07-24 | 516 | 520 | 515 | 519 | 13,000 | 519 |
| 1997-07-23 | 521 | 521 | 515 | 515 | 14,000 | 515 |
| 1997-07-22 | 529 | 529 | 515 | 515 | 17,000 | 515 |
| 1997-07-18 | 520 | 530 | 520 | 520 | 7,000 | 520 |
| 1997-07-17 | 541 | 541 | 520 | 530 | 19,000 | 530 |
| 1997-07-16 | 534 | 543 | 531 | 541 | 34,000 | 541 |
| 1997-07-15 | 536 | 545 | 536 | 545 | 20,000 | 545 |
| 1997-07-14 | 544 | 545 | 534 | 545 | 30,000 | 545 |
| 1997-07-11 | 535 | 545 | 535 | 545 | 9,000 | 545 |
| 1997-07-10 | 534 | 548 | 534 | 535 | 6,000 | 535 |
| 1997-07-09 | 535 | 537 | 535 | 535 | 26,000 | 535 |
| 1997-07-08 | 541 | 541 | 537 | 537 | 30,000 | 537 |
| 1997-07-07 | 549 | 549 | 540 | 541 | 5,000 | 541 |
| 1997-07-04 | 550 | 558 | 550 | 550 | 5,000 | 550 |
| 1997-07-03 | 550 | 555 | 550 | 550 | 12,000 | 550 |
| 1997-07-02 | 549 | 556 | 549 | 550 | 11,000 | 550 |
| 1997-07-01 | 550 | 550 | 549 | 549 | 20,000 | 549 |
| 1997-06-30 | 551 | 555 | 551 | 551 | 26,000 | 551 |
| 1997-06-27 | 549 | 549 | 545 | 548 | 12,000 | 548 |
| 1997-06-26 | 547 | 552 | 543 | 550 | 28,000 | 550 |
| 1997-06-25 | 543 | 548 | 543 | 543 | 21,000 | 543 |
| 1997-06-24 | 550 | 550 | 543 | 543 | 48,000 | 543 |
| 1997-06-23 | 559 | 559 | 553 | 553 | 42,000 | 553 |
| 1997-06-20 | 554 | 559 | 554 | 559 | 28,000 | 559 |
| 1997-06-19 | 552 | 554 | 552 | 554 | 22,000 | 554 |
| 1997-06-18 | 558 | 558 | 552 | 552 | 30,000 | 552 |
| 1997-06-17 | 551 | 562 | 551 | 558 | 64,000 | 558 |
| 1997-06-16 | 561 | 561 | 552 | 552 | 21,000 | 552 |
| 1997-06-13 | 567 | 567 | 552 | 552 | 59,000 | 552 |
| 1997-06-12 | 555 | 567 | 555 | 563 | 68,000 | 563 |
| 1997-06-11 | 559 | 559 | 550 | 550 | 16,000 | 550 |
| 1997-06-10 | 552 | 553 | 551 | 551 | 5,000 | 551 |
| 1997-06-09 | 561 | 561 | 550 | 550 | 34,000 | 550 |
| 1997-06-06 | 561 | 561 | 551 | 560 | 24,000 | 560 |
| 1997-06-05 | 551 | 561 | 550 | 561 | 23,000 | 561 |
| 1997-06-04 | 567 | 567 | 550 | 551 | 45,000 | 551 |
| 1997-06-03 | 567 | 567 | 551 | 561 | 13,000 | 561 |
| 1997-06-02 | 569 | 569 | 569 | 569 | 5,000 | 569 |
| 1997-05-30 | 570 | 580 | 550 | 570 | 77,000 | 570 |
| 1997-05-29 | 548 | 565 | 548 | 565 | 56,000 | 565 |
| 1997-05-28 | 545 | 548 | 542 | 548 | 11,000 | 548 |
| 1997-05-27 | 550 | 550 | 541 | 548 | 26,000 | 548 |
| 1997-05-26 | 557 | 557 | 550 | 551 | 31,000 | 551 |
| 1997-05-23 | 557 | 560 | 555 | 558 | 14,000 | 558 |
| 1997-05-22 | 558 | 560 | 557 | 560 | 15,000 | 560 |
| 1997-05-21 | 580 | 580 | 553 | 570 | 19,000 | 570 |
| 1997-05-20 | 589 | 589 | 571 | 586 | 56,000 | 586 |
| 1997-05-19 | 570 | 593 | 570 | 579 | 200,000 | 579 |
| 1997-05-16 | 544 | 575 | 543 | 567 | 185,000 | 567 |
| 1997-05-15 | 542 | 542 | 535 | 542 | 48,000 | 542 |
| 1997-05-14 | 537 | 538 | 533 | 537 | 18,000 | 537 |
| 1997-05-13 | 536 | 537 | 532 | 532 | 53,000 | 532 |
| 1997-05-12 | 536 | 538 | 532 | 532 | 38,000 | 532 |
| 1997-05-09 | 540 | 540 | 535 | 536 | 22,000 | 536 |
| 1997-05-08 | 551 | 551 | 535 | 535 | 122,000 | 535 |
| 1997-05-07 | 545 | 551 | 545 | 551 | 61,000 | 551 |
| 1997-05-06 | 535 | 540 | 530 | 540 | 46,000 | 540 |
| 1997-05-02 | 520 | 520 | 510 | 515 | 28,000 | 515 |
| 1997-05-01 | 520 | 520 | 518 | 520 | 15,000 | 520 |
| 1997-04-30 | 511 | 530 | 510 | 530 | 11,000 | 530 |
| 1997-04-28 | 520 | 520 | 510 | 510 | 21,000 | 510 |
| 1997-04-25 | 535 | 535 | 515 | 515 | 23,000 | 515 |
| 1997-04-24 | 540 | 540 | 531 | 535 | 36,000 | 535 |
| 1997-04-23 | 533 | 538 | 525 | 535 | 61,000 | 535 |
| 1997-04-22 | 531 | 531 | 525 | 525 | 31,000 | 525 |
| 1997-04-21 | 533 | 539 | 521 | 521 | 23,000 | 521 |
| 1997-04-18 | 510 | 520 | 510 | 518 | 28,000 | 518 |
| 1997-04-17 | 480 | 500 | 480 | 500 | 13,000 | 500 |
| 1997-04-16 | 451 | 480 | 451 | 480 | 10,000 | 480 |
| 1997-04-15 | 445 | 450 | 445 | 450 | 40,000 | 450 |
| 1997-04-14 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1997-04-11 | 434 | 434 | 430 | 430 | 31,000 | 430 |
| 1997-04-10 | 455 | 455 | 430 | 430 | 45,000 | 430 |
| 1997-04-09 | 464 | 464 | 460 | 460 | 15,000 | 460 |
| 1997-04-08 | 469 | 470 | 452 | 460 | 18,000 | 460 |
| 1997-04-07 | 498 | 498 | 469 | 469 | 20,000 | 469 |
| 1997-04-04 | 490 | 499 | 490 | 498 | 249,000 | 498 |
| 1997-04-03 | 500 | 505 | 490 | 493 | 23,000 | 493 |
| 1997-04-02 | 516 | 516 | 510 | 510 | 3,000 | 510 |
| 1997-04-01 | 538 | 538 | 507 | 517 | 114,000 | 517 |
| 1997-03-31 | 552 | 552 | 540 | 540 | 7,000 | 540 |
| 1997-03-28 | 540 | 552 | 540 | 552 | 13,000 | 552 |
| 1997-03-27 | 540 | 557 | 540 | 540 | 24,000 | 540 |
| 1997-03-26 | 579 | 579 | 549 | 549 | 21,000 | 549 |
| 1997-03-25 | 555 | 560 | 555 | 560 | 10,000 | 560 |
| 1997-03-24 | 556 | 556 | 556 | 556 | 11,000 | 556 |
| 1997-03-21 | 557 | 557 | 555 | 555 | 8,000 | 555 |
| 1997-03-19 | 557 | 557 | 557 | 557 | 3,000 | 557 |
| 1997-03-18 | 550 | 560 | 545 | 560 | 12,000 | 560 |
| 1997-03-17 | 559 | 560 | 545 | 545 | 5,000 | 545 |
| 1997-03-14 | 555 | 555 | 540 | 540 | 4,000 | 540 |
| 1997-03-13 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1997-03-12 | 551 | 560 | 551 | 560 | 15,000 | 560 |
| 1997-03-11 | 588 | 589 | 569 | 569 | 6,000 | 569 |
| 1997-03-10 | 565 | 565 | 565 | 565 | 8,000 | 565 |
| 1997-03-07 | 565 | 566 | 565 | 566 | 4,000 | 566 |
| 1997-03-06 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1997-03-05 | 570 | 570 | 570 | 570 | 11,000 | 570 |
| 1997-03-04 | 568 | 570 | 568 | 570 | 2,000 | 570 |
| 1997-03-03 | 587 | 587 | 565 | 565 | 6,000 | 565 |
| 1997-02-28 | 584 | 587 | 580 | 587 | 5,000 | 587 |
| 1997-02-27 | 587 | 587 | 585 | 585 | 5,000 | 585 |
| 1997-02-26 | 587 | 590 | 585 | 585 | 10,000 | 585 |
| 1997-02-25 | 599 | 599 | 585 | 585 | 16,000 | 585 |
| 1997-02-24 | 600 | 606 | 600 | 600 | 14,000 | 600 |
| 1997-02-21 | 602 | 602 | 599 | 600 | 24,000 | 600 |
| 1997-02-20 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1997-02-19 | 585 | 589 | 585 | 585 | 12,000 | 585 |
| 1997-02-18 | 585 | 600 | 585 | 585 | 5,000 | 585 |
| 1997-02-17 | 575 | 575 | 575 | 575 | 14,000 | 575 |
| 1997-02-14 | 570 | 571 | 570 | 571 | 15,000 | 571 |
| 1997-02-13 | 561 | 571 | 561 | 569 | 7,000 | 569 |
| 1997-02-12 | 575 | 575 | 565 | 565 | 11,000 | 565 |
| 1997-02-10 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 1997-02-07 | 575 | 578 | 575 | 575 | 20,000 | 575 |
| 1997-02-05 | 565 | 565 | 565 | 565 | 12,000 | 565 |
| 1997-02-04 | 563 | 565 | 563 | 565 | 5,000 | 565 |
| 1997-01-31 | 562 | 562 | 562 | 562 | 7,000 | 562 |
| 1997-01-30 | 570 | 570 | 562 | 562 | 8,000 | 562 |
| 1997-01-29 | 578 | 578 | 570 | 570 | 5,000 | 570 |
| 1997-01-28 | 578 | 578 | 578 | 578 | 5,000 | 578 |
| 1997-01-27 | 596 | 596 | 576 | 578 | 49,000 | 578 |
| 1997-01-24 | 620 | 620 | 601 | 601 | 12,000 | 601 |
| 1997-01-23 | 601 | 602 | 601 | 602 | 7,000 | 602 |
| 1997-01-22 | 619 | 619 | 595 | 595 | 6,000 | 595 |
| 1997-01-21 | 600 | 600 | 595 | 600 | 19,000 | 600 |
| 1997-01-20 | 619 | 620 | 614 | 620 | 3,000 | 620 |
| 1997-01-17 | 581 | 604 | 579 | 604 | 13,000 | 604 |
| 1997-01-16 | 579 | 580 | 578 | 580 | 7,000 | 580 |
| 1997-01-14 | 578 | 578 | 578 | 578 | 3,000 | 578 |
| 1997-01-13 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1997-01-10 | 580 | 580 | 555 | 555 | 8,000 | 555 |
| 1997-01-09 | 595 | 605 | 595 | 599 | 30,000 | 599 |
| 1997-01-08 | 602 | 605 | 602 | 605 | 25,000 | 605 |
| 1997-01-07 | 595 | 605 | 595 | 605 | 18,000 | 605 |
| 1997-01-06 | 595 | 595 | 585 | 585 | 5,000 | 585 |
分割・併合履歴 ： なし