3512 日本フエルト(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3023624523524020,000240
1999-12-2925025023623618,000236
1999-12-2826528425525517,000255
1999-12-2725526525126511,000265
1999-12-2428028028028017,000280
1999-12-222512512502507,000250
1999-12-2125025124625111,000251
1999-12-202652652502504,000250
1999-12-1727027024624625,000246
1999-12-162802802652655,000265
1999-12-152682882682804,000280
1999-12-142802802682689,000268
1999-12-132802802802803,000280
1999-12-1028028028028033,000280
1999-12-0928028027527511,000275
1999-12-0827727827727713,000277
1999-12-0727727827527513,000275
1999-12-0628028026927540,000275
1999-12-0328528928528912,000289
1999-12-022992992882889,000288
1999-12-012902902902904,000290
1999-11-3030130329029011,000290
1999-11-292903002903006,000300
1999-11-2631031029530012,000300
1999-11-252953002903009,000300
1999-11-243043043003009,000300
1999-11-2228830028830010,000300
1999-11-1929029028328310,000283
1999-11-1828029028029014,000290
1999-11-172802802802805,000280
1999-11-1628128528028410,000284
1999-11-152812852812818,000281
1999-11-122862862802808,000280
1999-11-112912912862864,000286
1999-11-1028828828128613,000286
1999-11-0929930429030424,000304
1999-11-083003003003003,000300
1999-11-053003013003009,000300
1999-11-043003003003003,000300
1999-11-023013053003054,000305
1999-11-013053053053052,000305
1999-10-293053053023055,000305
1999-10-283073073053054,000305
1999-10-273023133023059,000305
1999-10-263343343343348,000334
1999-10-2529930429929927,000299
1999-10-223033043023044,000304
1999-10-213023033023034,000303
1999-10-203013023013014,000301
1999-10-193083083013016,000301
1999-10-183153153153151,000315
1999-10-153083153083159,000315
1999-10-143203203093156,000315
1999-10-133063093063099,000309
1999-10-083053053013018,000301
1999-10-073053063023025,000302
1999-10-0630631030630619,000306
1999-10-053053053053052,000305
1999-10-043163163153154,000315
1999-09-303203203203201,000320
1999-09-293123123103104,000310
1999-09-283123123123121,000312
1999-09-2432032030531012,000310
1999-09-223183183103107,000310
1999-09-213203203153203,000320
1999-09-203153153103103,000310
1999-09-1731632531232510,000325
1999-09-1631532031531538,000315
1999-09-143183193153157,000315
1999-09-133153183153189,000318
1999-09-1031733031531522,000315
1999-09-093253253203208,000320
1999-09-083203203203205,000320
1999-09-073203403203205,000320
1999-09-063323323323321,000332
1999-09-033203233203225,000322
1999-09-0234434433233416,000334
1999-09-013333333333333,000333
1999-08-3134434433833810,000338
1999-08-303353353303357,000335
1999-08-273483483483481,000348
1999-08-263503503493498,000349
1999-08-253313323313329,000332
1999-08-2434934933133127,000331
1999-08-233363363303307,000330
1999-08-203353353353353,000335
1999-08-183253253253251,000325
1999-08-173263273263273,000327
1999-08-163203233203237,000323
1999-08-1332032132032010,000320
1999-08-123393393393391,000339
1999-08-113153203153204,000320
1999-08-103153203153206,000320
1999-08-0932032232032212,000322
1999-08-063283283283285,000328
1999-08-053303303303302,000330
1999-08-033403503403506,000350
1999-08-0234034034034018,000340
1999-07-3033833832632618,000326
1999-07-293403403383386,000338
1999-07-283453453423425,000342
1999-07-2735335334434517,000345
1999-07-2635535534534512,000345
1999-07-2334234234034060,000340
1999-07-2235435434234217,000342
1999-07-213453453453451,000345
1999-07-1935535534034012,000340
1999-07-1633833833833817,000338
1999-07-153413503383387,000338
1999-07-1433734133733810,000338
1999-07-133473473473473,000347
1999-07-123443453443453,000345
1999-07-093413413413419,000341
1999-07-083423503413414,000341
1999-07-0734135534135519,000355
1999-07-0634134134134122,000341
1999-07-0534034134034117,000341
1999-07-0234835534134126,000341
1999-07-013453493413499,000349
1999-06-3033434033434016,000340
1999-06-293593593593595,000359
1999-06-283413413413413,000341
1999-06-2534734734034014,000340
1999-06-243433463433467,000346
1999-06-2334235034234311,000343
1999-06-2236336334034011,000340
1999-06-2136236236236214,000362
1999-06-1834538034536537,000365
1999-06-1734135434134119,000341
1999-06-163403403403407,000340
1999-06-153403403403401,000340
1999-06-143413413413411,000341
1999-06-1135535533533532,000335
1999-06-103273403273408,000340
1999-06-0932332632332643,000326
1999-06-0832632632232321,000323
1999-06-073213243213245,000324
1999-06-043203203203202,000320
1999-06-033153193153193,000319
1999-06-023183363163368,000336
1999-06-013173173163169,000316
1999-05-3132032031531513,000315
1999-05-2832932932032036,000320
1999-05-273303303303302,000330
1999-05-2634634633134115,000341
1999-05-253423423423422,000342
1999-05-243313313313315,000331
1999-05-2132933032933010,000330
1999-05-2033033132632613,000326
1999-05-183613613503507,000350
1999-05-173633633623639,000363
1999-05-143633633633637,000363
1999-05-133683683683687,000368
1999-05-123773773683688,000368
1999-05-113773783773776,000377
1999-05-103773803773808,000380
1999-05-0738238238038012,000380
1999-04-303773803773803,000380
1999-04-283963963863868,000386
1999-04-2737539437538138,000381
1999-04-2637238037237329,000373
1999-04-2337037036537014,000370
1999-04-2237037336537361,000373
1999-04-2136836836136523,000365
1999-04-2037237337037012,000370
1999-04-1935737435737411,000374
1999-04-1635935935735813,000358
1999-04-153603603563568,000356
1999-04-1436536535236015,000360
1999-04-1336937036537011,000370
1999-04-1236036536036516,000365
1999-04-0935236035235817,000358
1999-04-0835536035135238,000352
1999-04-0732835032835030,000350
1999-04-0632832832332813,000328
1999-04-0532232432132345,000323
1999-04-023323323223249,000324
1999-04-0133133133033111,000331
1999-03-313383383303315,000331
1999-03-303383383383382,000338
1999-03-293453453263265,000326
1999-03-263403403403403,000340
1999-03-253483483433439,000343
1999-03-243263503203268,000326
1999-03-2333334032532535,000325
1999-03-1933834033533519,000335
1999-03-1833834233834013,000340
1999-03-1733935033633613,000336
1999-03-1634035033534028,000340
1999-03-153253353253354,000335
1999-03-1232534032033042,000330
1999-03-1131832531531520,000315
1999-03-1031932331532021,000320
1999-03-093153153123155,000315
1999-03-083263283153159,000315
1999-03-053103243103246,000324
1999-03-0432732931131115,000311
1999-03-0331031031031011,000310
1999-03-023253253113153,000315
1999-03-013103103103104,000310
1999-02-2633033030831014,000310
1999-02-253083083083081,000308
1999-02-243093263093262,000326
1999-02-233303303203206,000320
1999-02-193073103073075,000307
1999-02-1831031130630620,000306
1999-02-173343343103102,000310
1999-02-1633933931533510,000335
1999-02-1533233933033975,000339
1999-02-1230633230633216,000332
1999-02-1031031230530565,000305
1999-02-093143143143141,000314
1999-02-0831331331231212,000312
1999-02-053203203203204,000320
1999-02-043223223203208,000320
1999-02-033223233223233,000323
1999-02-0233033032232215,000322
1999-02-013223223213212,000321
1999-01-293243243193228,000322
1999-01-283213213213213,000321
1999-01-273203293203208,000320
1999-01-2633033032932912,000329
1999-01-253103103053055,000305
1999-01-223303303203206,000320
1999-01-2132333031733015,000330
1999-01-2031232231232223,000322
1999-01-1930531030531039,000310
1999-01-183003003003005,000300
1999-01-1431131131131114,000311
1999-01-133113113113111,000311
1999-01-083223223223222,000322
1999-01-073213213213213,000321
1999-01-063293313293315,000331
1999-01-053253283253287,000328

分割・併合履歴 : なし