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
1998-12-303053053053051,000305
1998-12-293053053053052,000305
1998-12-283253253053053,000305
1998-12-2533033033033012,000330
1998-12-2430530530030013,000300
1998-12-2232032031031015,000310
1998-12-213103123103127,000312
1998-12-183213253213252,000325
1998-12-173233233233231,000323
1998-12-163223233223232,000323
1998-12-1532632632032110,000321
1998-12-143403403403401,000340
1998-12-1136136132634430,000344
1998-12-103263263263261,000326
1998-12-093253253213215,000321
1998-12-083363413363412,000341
1998-12-043303313303318,000331
1998-12-033493493493496,000349
1998-12-0233035233035230,000352
1998-12-013353353313313,000331
1998-11-303523553303307,000330
1998-11-273503503503508,000350
1998-11-2635335834835419,000354
1998-11-2533033833033829,000338
1998-11-2433733832733811,000338
1998-11-2032333632133611,000336
1998-11-193213213213213,000321
1998-11-183213213213213,000321
1998-11-173263263213216,000321
1998-11-163233263233265,000326
1998-11-133303303223227,000322
1998-11-123333333333332,000333
1998-11-1132033032033011,000330
1998-11-1032033532033010,000330
1998-11-093303303303305,000330
1998-11-063303303303301,000330
1998-11-0533233233033012,000330
1998-11-0432433032333026,000330
1998-11-023203213203215,000321
1998-10-3030031929531911,000319
1998-10-292902952902915,000291
1998-10-2828829128829037,000290
1998-10-2729029028828852,000288
1998-10-2630030529029048,000290
1998-10-233003013003008,000300
1998-10-2230130730130143,000301
1998-10-2129630529629626,000296
1998-10-203023022962966,000296
1998-10-1929130229130214,000302
1998-10-1630230230030241,000302
1998-10-1530730830130212,000302
1998-10-143043203023036,000303
1998-10-1331531531031021,000310
1998-10-1231534031431419,000314
1998-10-0931531531231521,000315
1998-10-0832632832432413,000324
1998-10-0732232332032316,000323
1998-10-0632232232232212,000322
1998-10-053273273223259,000325
1998-10-0232232732232723,000327
1998-10-0133933932132110,000321
1998-09-3035035034034010,000340
1998-09-293373503373488,000348
1998-09-283323323303323,000332
1998-09-253413413353357,000335
1998-09-2435535533733712,000337
1998-09-223473473353352,000335
1998-09-2133535033534924,000349
1998-09-1833533833533613,000336
1998-09-1734534533533513,000335
1998-09-163543543313314,000331
1998-09-143573573553577,000357
1998-09-1134234733733717,000337
1998-09-103353353353357,000335
1998-09-0934234233033044,000330
1998-09-0836737032132540,000325
1998-09-073503703503705,000370
1998-09-043403403403402,000340
1998-09-0334634634034012,000340
1998-09-0234534634434422,000344
1998-09-013503503493495,000349
1998-08-313793793753752,000375
1998-08-283503603503507,000350
1998-08-2736536535636024,000360
1998-08-2639639635936510,000365
1998-08-2535635635635610,000356
1998-08-2435635635635615,000356
1998-08-213573573563566,000356
1998-08-203543563543566,000356
1998-08-1934736034735611,000356
1998-08-1834134634134612,000346
1998-08-173453453403408,000340
1998-08-1435035034534512,000345
1998-08-1335635635535514,000355
1998-08-1235736035635649,000356
1998-08-1136536535535616,000356
1998-08-103793793773778,000377
1998-08-0738038138038110,000381
1998-08-0638238238138114,000381
1998-08-053813813813813,000381
1998-08-0439239239239211,000392
1998-08-033923923923927,000392
1998-07-314004003923926,000392
1998-07-304004004004001,000400
1998-07-2939139239039114,000391
1998-07-283913923913923,000392
1998-07-2739040139040114,000401
1998-07-244104104104109,000410
1998-07-234004013994009,000400
1998-07-224304304104102,000410
1998-07-1642343042343010,000430
1998-07-1541842041042023,000420
1998-07-1444044043544010,000440
1998-07-134184184184181,000418
1998-07-1044344344344310,000443
1998-07-0943544543344025,000440
1998-07-0842843542843020,000430
1998-07-0742242541642523,000425
1998-07-0641542041542029,000420
1998-07-034154154154157,000415
1998-07-0242542542442539,000425
1998-07-014104254104258,000425
1998-06-304244244104104,000410
1998-06-2642042542042514,000425
1998-06-253933933933935,000393
1998-06-2439039039039019,000390
1998-06-234094094094092,000409
1998-06-2241241741241555,000415
1998-06-1941541641341310,000413
1998-06-184074164074163,000416
1998-06-173904073904077,000407
1998-06-1638539238539016,000390
1998-06-153893903883909,000390
1998-06-1241841839039023,000390
1998-06-1138038538038511,000385
1998-06-10388388380385129,000385
1998-06-093883883883883,000388
1998-06-0838539038539010,000390
1998-06-053903903883884,000388
1998-06-043853863853862,000386
1998-06-033833993833995,000399
1998-06-023953953813814,000381
1998-06-014004003903906,000390
1998-05-284004004004002,000400
1998-05-274004014004004,000400
1998-05-2640140340140114,000401
1998-05-2539940039540014,000400
1998-05-2240540539640012,000400
1998-05-2139040539040526,000405
1998-05-2038039538039014,000390
1998-05-1939039139039115,000391
1998-05-184004003983984,000398
1998-05-154004003983988,000398
1998-05-144114114004004,000400
1998-05-134104104104101,000410
1998-05-124204204104154,000415
1998-05-114034104034103,000410
1998-05-083993993983987,000398
1998-05-074114114054069,000406
1998-05-064234234164164,000416
1998-05-014184184184185,000418
1998-04-304174354174305,000430
1998-04-2841641741141711,000417
1998-04-274154174154178,000417
1998-04-244504504504509,000450
1998-04-234204204154156,000415
1998-04-224394394164209,000420
1998-04-204224444224444,000444
1998-04-1742142241642215,000422
1998-04-164194274194229,000422
1998-04-154434434164166,000416
1998-04-1444644844144312,000443
1998-04-134414414414413,000441
1998-04-1045645645045012,000450
1998-04-094524554524537,000453
1998-04-084364504364502,000450
1998-04-074204304204309,000430
1998-04-0640541540541521,000415
1998-04-0341141641141519,000415
1998-04-024424424414412,000441
1998-03-3148248247048114,000481
1998-03-3049049048248212,000482
1998-03-274984994714729,000472
1998-03-2649949949949910,000499
1998-03-254864864814828,000482
1998-03-2448648647147148,000471
1998-03-2350050048048642,000486
1998-03-2048550047550029,000500
1998-03-1951851848548529,000485
1998-03-18492509490500111,000500
1998-03-1747948047047545,000475
1998-03-1646046046046014,000460
1998-03-1344647044647011,000470
1998-03-124514514464464,000446
1998-03-1145947545546031,000460
1998-03-104454454454452,000445
1998-03-094454454454451,000445
1998-03-064354404354406,000440
1998-03-0544644643643614,000436
1998-03-0445345545345515,000455
1998-03-0346046045545511,000455
1998-03-0246146446046416,000464
1998-02-2744045044045010,000450
1998-02-2642644042044023,000440
1998-02-2543043042042321,000423
1998-02-2444944943043513,000435
1998-02-234494494494492,000449
1998-02-2043243243043114,000431
1998-02-1944046043646014,000460
1998-02-1843646043646015,000460
1998-02-1744344343643610,000436
1998-02-164494494444448,000444
1998-02-1348048046046217,000462
1998-02-1247148147147225,000472
1998-02-1048749047147128,000471
1998-02-0947848047448036,000480
1998-02-0644247044246955,000469
1998-02-0541644041643216,000432
1998-02-0441943041541511,000415
1998-02-034274334134138,000413
1998-02-0241541540241015,000410
1998-01-3043543541041516,000415
1998-01-2945546543543545,000435
1998-01-2845046044546041,000460
1998-01-2745045545045039,000450
1998-01-2644547044544591,000445
1998-01-23410435410430111,000430
1998-01-2239440039440070,000400
1998-01-2138039038039024,000390
1998-01-2036036535536516,000365
1998-01-1934435634435572,000355
1998-01-1632034432034239,000342
1998-01-1430030530030511,000305
1998-01-133003003003005,000300
1998-01-123003003003005,000300
1998-01-093163203103108,000310
1998-01-083303303203207,000320
1998-01-073283283123128,000312
1998-01-063323403253308,000330
1998-01-0532033732033211,000332

分割・併合履歴 : なし