3512 日本フエルト(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	305	305	305	305	1,000	305
1998-12-29	305	305	305	305	2,000	305
1998-12-28	325	325	305	305	3,000	305
1998-12-25	330	330	330	330	12,000	330
1998-12-24	305	305	300	300	13,000	300
1998-12-22	320	320	310	310	15,000	310
1998-12-21	310	312	310	312	7,000	312
1998-12-18	321	325	321	325	2,000	325
1998-12-17	323	323	323	323	1,000	323
1998-12-16	322	323	322	323	2,000	323
1998-12-15	326	326	320	321	10,000	321
1998-12-14	340	340	340	340	1,000	340
1998-12-11	361	361	326	344	30,000	344
1998-12-10	326	326	326	326	1,000	326
1998-12-09	325	325	321	321	5,000	321
1998-12-08	336	341	336	341	2,000	341
1998-12-04	330	331	330	331	8,000	331
1998-12-03	349	349	349	349	6,000	349
1998-12-02	330	352	330	352	30,000	352
1998-12-01	335	335	331	331	3,000	331
1998-11-30	352	355	330	330	7,000	330
1998-11-27	350	350	350	350	8,000	350
1998-11-26	353	358	348	354	19,000	354
1998-11-25	330	338	330	338	29,000	338
1998-11-24	337	338	327	338	11,000	338
1998-11-20	323	336	321	336	11,000	336
1998-11-19	321	321	321	321	3,000	321
1998-11-18	321	321	321	321	3,000	321
1998-11-17	326	326	321	321	6,000	321
1998-11-16	323	326	323	326	5,000	326
1998-11-13	330	330	322	322	7,000	322
1998-11-12	333	333	333	333	2,000	333
1998-11-11	320	330	320	330	11,000	330
1998-11-10	320	335	320	330	10,000	330
1998-11-09	330	330	330	330	5,000	330
1998-11-06	330	330	330	330	1,000	330
1998-11-05	332	332	330	330	12,000	330
1998-11-04	324	330	323	330	26,000	330
1998-11-02	320	321	320	321	5,000	321
1998-10-30	300	319	295	319	11,000	319
1998-10-29	290	295	290	291	5,000	291
1998-10-28	288	291	288	290	37,000	290
1998-10-27	290	290	288	288	52,000	288
1998-10-26	300	305	290	290	48,000	290
1998-10-23	300	301	300	300	8,000	300
1998-10-22	301	307	301	301	43,000	301
1998-10-21	296	305	296	296	26,000	296
1998-10-20	302	302	296	296	6,000	296
1998-10-19	291	302	291	302	14,000	302
1998-10-16	302	302	300	302	41,000	302
1998-10-15	307	308	301	302	12,000	302
1998-10-14	304	320	302	303	6,000	303
1998-10-13	315	315	310	310	21,000	310
1998-10-12	315	340	314	314	19,000	314
1998-10-09	315	315	312	315	21,000	315
1998-10-08	326	328	324	324	13,000	324
1998-10-07	322	323	320	323	16,000	323
1998-10-06	322	322	322	322	12,000	322
1998-10-05	327	327	322	325	9,000	325
1998-10-02	322	327	322	327	23,000	327
1998-10-01	339	339	321	321	10,000	321
1998-09-30	350	350	340	340	10,000	340
1998-09-29	337	350	337	348	8,000	348
1998-09-28	332	332	330	332	3,000	332
1998-09-25	341	341	335	335	7,000	335
1998-09-24	355	355	337	337	12,000	337
1998-09-22	347	347	335	335	2,000	335
1998-09-21	335	350	335	349	24,000	349
1998-09-18	335	338	335	336	13,000	336
1998-09-17	345	345	335	335	13,000	335
1998-09-16	354	354	331	331	4,000	331
1998-09-14	357	357	355	357	7,000	357
1998-09-11	342	347	337	337	17,000	337
1998-09-10	335	335	335	335	7,000	335
1998-09-09	342	342	330	330	44,000	330
1998-09-08	367	370	321	325	40,000	325
1998-09-07	350	370	350	370	5,000	370
1998-09-04	340	340	340	340	2,000	340
1998-09-03	346	346	340	340	12,000	340
1998-09-02	345	346	344	344	22,000	344
1998-09-01	350	350	349	349	5,000	349
1998-08-31	379	379	375	375	2,000	375
1998-08-28	350	360	350	350	7,000	350
1998-08-27	365	365	356	360	24,000	360
1998-08-26	396	396	359	365	10,000	365
1998-08-25	356	356	356	356	10,000	356
1998-08-24	356	356	356	356	15,000	356
1998-08-21	357	357	356	356	6,000	356
1998-08-20	354	356	354	356	6,000	356
1998-08-19	347	360	347	356	11,000	356
1998-08-18	341	346	341	346	12,000	346
1998-08-17	345	345	340	340	8,000	340
1998-08-14	350	350	345	345	12,000	345
1998-08-13	356	356	355	355	14,000	355
1998-08-12	357	360	356	356	49,000	356
1998-08-11	365	365	355	356	16,000	356
1998-08-10	379	379	377	377	8,000	377
1998-08-07	380	381	380	381	10,000	381
1998-08-06	382	382	381	381	14,000	381
1998-08-05	381	381	381	381	3,000	381
1998-08-04	392	392	392	392	11,000	392
1998-08-03	392	392	392	392	7,000	392
1998-07-31	400	400	392	392	6,000	392
1998-07-30	400	400	400	400	1,000	400
1998-07-29	391	392	390	391	14,000	391
1998-07-28	391	392	391	392	3,000	392
1998-07-27	390	401	390	401	14,000	401
1998-07-24	410	410	410	410	9,000	410
1998-07-23	400	401	399	400	9,000	400
1998-07-22	430	430	410	410	2,000	410
1998-07-16	423	430	423	430	10,000	430
1998-07-15	418	420	410	420	23,000	420
1998-07-14	440	440	435	440	10,000	440
1998-07-13	418	418	418	418	1,000	418
1998-07-10	443	443	443	443	10,000	443
1998-07-09	435	445	433	440	25,000	440
1998-07-08	428	435	428	430	20,000	430
1998-07-07	422	425	416	425	23,000	425
1998-07-06	415	420	415	420	29,000	420
1998-07-03	415	415	415	415	7,000	415
1998-07-02	425	425	424	425	39,000	425
1998-07-01	410	425	410	425	8,000	425
1998-06-30	424	424	410	410	4,000	410
1998-06-26	420	425	420	425	14,000	425
1998-06-25	393	393	393	393	5,000	393
1998-06-24	390	390	390	390	19,000	390
1998-06-23	409	409	409	409	2,000	409
1998-06-22	412	417	412	415	55,000	415
1998-06-19	415	416	413	413	10,000	413
1998-06-18	407	416	407	416	3,000	416
1998-06-17	390	407	390	407	7,000	407
1998-06-16	385	392	385	390	16,000	390
1998-06-15	389	390	388	390	9,000	390
1998-06-12	418	418	390	390	23,000	390
1998-06-11	380	385	380	385	11,000	385
1998-06-10	388	388	380	385	129,000	385
1998-06-09	388	388	388	388	3,000	388
1998-06-08	385	390	385	390	10,000	390
1998-06-05	390	390	388	388	4,000	388
1998-06-04	385	386	385	386	2,000	386
1998-06-03	383	399	383	399	5,000	399
1998-06-02	395	395	381	381	4,000	381
1998-06-01	400	400	390	390	6,000	390
1998-05-28	400	400	400	400	2,000	400
1998-05-27	400	401	400	400	4,000	400
1998-05-26	401	403	401	401	14,000	401
1998-05-25	399	400	395	400	14,000	400
1998-05-22	405	405	396	400	12,000	400
1998-05-21	390	405	390	405	26,000	405
1998-05-20	380	395	380	390	14,000	390
1998-05-19	390	391	390	391	15,000	391
1998-05-18	400	400	398	398	4,000	398
1998-05-15	400	400	398	398	8,000	398
1998-05-14	411	411	400	400	4,000	400
1998-05-13	410	410	410	410	1,000	410
1998-05-12	420	420	410	415	4,000	415
1998-05-11	403	410	403	410	3,000	410
1998-05-08	399	399	398	398	7,000	398
1998-05-07	411	411	405	406	9,000	406
1998-05-06	423	423	416	416	4,000	416
1998-05-01	418	418	418	418	5,000	418
1998-04-30	417	435	417	430	5,000	430
1998-04-28	416	417	411	417	11,000	417
1998-04-27	415	417	415	417	8,000	417
1998-04-24	450	450	450	450	9,000	450
1998-04-23	420	420	415	415	6,000	415
1998-04-22	439	439	416	420	9,000	420
1998-04-20	422	444	422	444	4,000	444
1998-04-17	421	422	416	422	15,000	422
1998-04-16	419	427	419	422	9,000	422
1998-04-15	443	443	416	416	6,000	416
1998-04-14	446	448	441	443	12,000	443
1998-04-13	441	441	441	441	3,000	441
1998-04-10	456	456	450	450	12,000	450
1998-04-09	452	455	452	453	7,000	453
1998-04-08	436	450	436	450	2,000	450
1998-04-07	420	430	420	430	9,000	430
1998-04-06	405	415	405	415	21,000	415
1998-04-03	411	416	411	415	19,000	415
1998-04-02	442	442	441	441	2,000	441
1998-03-31	482	482	470	481	14,000	481
1998-03-30	490	490	482	482	12,000	482
1998-03-27	498	499	471	472	9,000	472
1998-03-26	499	499	499	499	10,000	499
1998-03-25	486	486	481	482	8,000	482
1998-03-24	486	486	471	471	48,000	471
1998-03-23	500	500	480	486	42,000	486
1998-03-20	485	500	475	500	29,000	500
1998-03-19	518	518	485	485	29,000	485
1998-03-18	492	509	490	500	111,000	500
1998-03-17	479	480	470	475	45,000	475
1998-03-16	460	460	460	460	14,000	460
1998-03-13	446	470	446	470	11,000	470
1998-03-12	451	451	446	446	4,000	446
1998-03-11	459	475	455	460	31,000	460
1998-03-10	445	445	445	445	2,000	445
1998-03-09	445	445	445	445	1,000	445
1998-03-06	435	440	435	440	6,000	440
1998-03-05	446	446	436	436	14,000	436
1998-03-04	453	455	453	455	15,000	455
1998-03-03	460	460	455	455	11,000	455
1998-03-02	461	464	460	464	16,000	464
1998-02-27	440	450	440	450	10,000	450
1998-02-26	426	440	420	440	23,000	440
1998-02-25	430	430	420	423	21,000	423
1998-02-24	449	449	430	435	13,000	435
1998-02-23	449	449	449	449	2,000	449
1998-02-20	432	432	430	431	14,000	431
1998-02-19	440	460	436	460	14,000	460
1998-02-18	436	460	436	460	15,000	460
1998-02-17	443	443	436	436	10,000	436
1998-02-16	449	449	444	444	8,000	444
1998-02-13	480	480	460	462	17,000	462
1998-02-12	471	481	471	472	25,000	472
1998-02-10	487	490	471	471	28,000	471
1998-02-09	478	480	474	480	36,000	480
1998-02-06	442	470	442	469	55,000	469
1998-02-05	416	440	416	432	16,000	432
1998-02-04	419	430	415	415	11,000	415
1998-02-03	427	433	413	413	8,000	413
1998-02-02	415	415	402	410	15,000	410
1998-01-30	435	435	410	415	16,000	415
1998-01-29	455	465	435	435	45,000	435
1998-01-28	450	460	445	460	41,000	460
1998-01-27	450	455	450	450	39,000	450
1998-01-26	445	470	445	445	91,000	445
1998-01-23	410	435	410	430	111,000	430
1998-01-22	394	400	394	400	70,000	400
1998-01-21	380	390	380	390	24,000	390
1998-01-20	360	365	355	365	16,000	365
1998-01-19	344	356	344	355	72,000	355
1998-01-16	320	344	320	342	39,000	342
1998-01-14	300	305	300	305	11,000	305
1998-01-13	300	300	300	300	5,000	300
1998-01-12	300	300	300	300	5,000	300
1998-01-09	316	320	310	310	8,000	310
1998-01-08	330	330	320	320	7,000	320
1998-01-07	328	328	312	312	8,000	312
1998-01-06	332	340	325	330	8,000	330
1998-01-05	320	337	320	332	11,000	332

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31