3512 日本フエルト(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 338 | 338 | 337 | 337 | 4,000 | 337 |
| 2000-12-28 | 345 | 345 | 340 | 344 | 8,000 | 344 |
| 2000-12-27 | 338 | 338 | 337 | 337 | 6,000 | 337 |
| 2000-12-26 | 353 | 355 | 336 | 336 | 19,000 | 336 |
| 2000-12-25 | 336 | 337 | 335 | 335 | 6,000 | 335 |
| 2000-12-22 | 332 | 339 | 332 | 339 | 10,000 | 339 |
| 2000-12-21 | 331 | 335 | 330 | 333 | 27,000 | 333 |
| 2000-12-20 | 336 | 336 | 330 | 336 | 8,000 | 336 |
| 2000-12-19 | 338 | 339 | 338 | 339 | 6,000 | 339 |
| 2000-12-18 | 340 | 341 | 340 | 340 | 16,000 | 340 |
| 2000-12-15 | 350 | 350 | 342 | 342 | 29,000 | 342 |
| 2000-12-14 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 2000-12-13 | 340 | 340 | 340 | 340 | 20,000 | 340 |
| 2000-12-12 | 337 | 342 | 337 | 342 | 3,000 | 342 |
| 2000-12-11 | 345 | 345 | 336 | 336 | 5,000 | 336 |
| 2000-12-08 | 350 | 350 | 335 | 335 | 38,000 | 335 |
| 2000-12-07 | 328 | 330 | 328 | 330 | 9,000 | 330 |
| 2000-12-05 | 324 | 328 | 324 | 328 | 11,000 | 328 |
| 2000-12-04 | 322 | 324 | 318 | 324 | 13,000 | 324 |
| 2000-12-01 | 315 | 321 | 315 | 320 | 12,000 | 320 |
| 2000-11-30 | 316 | 320 | 316 | 320 | 2,000 | 320 |
| 2000-11-29 | 323 | 330 | 323 | 324 | 10,000 | 324 |
| 2000-11-28 | 318 | 323 | 317 | 323 | 10,000 | 323 |
| 2000-11-27 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-11-24 | 325 | 325 | 315 | 315 | 13,000 | 315 |
| 2000-11-22 | 312 | 312 | 310 | 310 | 7,000 | 310 |
| 2000-11-21 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2000-11-20 | 312 | 312 | 310 | 310 | 5,000 | 310 |
| 2000-11-17 | 314 | 314 | 312 | 312 | 3,000 | 312 |
| 2000-11-16 | 308 | 314 | 308 | 314 | 2,000 | 314 |
| 2000-11-15 | 312 | 312 | 308 | 308 | 6,000 | 308 |
| 2000-11-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-11-13 | 308 | 315 | 308 | 310 | 9,000 | 310 |
| 2000-11-10 | 310 | 315 | 310 | 315 | 7,000 | 315 |
| 2000-11-09 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2000-11-08 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2000-11-07 | 310 | 310 | 309 | 309 | 15,000 | 309 |
| 2000-11-06 | 300 | 309 | 300 | 309 | 5,000 | 309 |
| 2000-11-02 | 309 | 309 | 308 | 309 | 5,000 | 309 |
| 2000-11-01 | 302 | 310 | 302 | 310 | 13,000 | 310 |
| 2000-10-31 | 308 | 308 | 304 | 305 | 21,000 | 305 |
| 2000-10-30 | 310 | 315 | 310 | 315 | 12,000 | 315 |
| 2000-10-26 | 310 | 313 | 308 | 310 | 30,000 | 310 |
| 2000-10-25 | 315 | 315 | 310 | 310 | 7,000 | 310 |
| 2000-10-24 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2000-10-23 | 310 | 315 | 310 | 315 | 20,000 | 315 |
| 2000-10-20 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 2000-10-19 | 310 | 312 | 310 | 310 | 13,000 | 310 |
| 2000-10-18 | 310 | 310 | 300 | 310 | 21,000 | 310 |
| 2000-10-17 | 306 | 310 | 306 | 310 | 11,000 | 310 |
| 2000-10-16 | 303 | 306 | 303 | 306 | 12,000 | 306 |
| 2000-10-13 | 302 | 306 | 299 | 306 | 5,000 | 306 |
| 2000-10-12 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 2000-10-11 | 310 | 310 | 308 | 310 | 8,000 | 310 |
| 2000-10-10 | 314 | 314 | 309 | 312 | 8,000 | 312 |
| 2000-10-06 | 316 | 316 | 311 | 314 | 8,000 | 314 |
| 2000-10-05 | 314 | 315 | 314 | 315 | 9,000 | 315 |
| 2000-10-04 | 312 | 315 | 311 | 315 | 20,000 | 315 |
| 2000-10-03 | 315 | 315 | 311 | 311 | 2,000 | 311 |
| 2000-10-02 | 299 | 320 | 299 | 308 | 11,000 | 308 |
| 2000-09-29 | 318 | 318 | 309 | 314 | 9,000 | 314 |
| 2000-09-28 | 308 | 309 | 308 | 309 | 3,000 | 309 |
| 2000-09-27 | 306 | 307 | 306 | 307 | 41,000 | 307 |
| 2000-09-26 | 308 | 311 | 308 | 311 | 13,000 | 311 |
| 2000-09-25 | 324 | 324 | 308 | 308 | 15,000 | 308 |
| 2000-09-22 | 320 | 320 | 319 | 319 | 3,000 | 319 |
| 2000-09-21 | 313 | 320 | 308 | 320 | 13,000 | 320 |
| 2000-09-20 | 315 | 315 | 313 | 313 | 11,000 | 313 |
| 2000-09-19 | 309 | 314 | 306 | 314 | 6,000 | 314 |
| 2000-09-18 | 308 | 309 | 305 | 309 | 16,000 | 309 |
| 2000-09-14 | 306 | 308 | 306 | 308 | 5,000 | 308 |
| 2000-09-13 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2000-09-12 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-09-11 | 301 | 305 | 301 | 305 | 2,000 | 305 |
| 2000-09-08 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 2000-09-07 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-09-06 | 315 | 318 | 315 | 318 | 3,000 | 318 |
| 2000-09-05 | 298 | 315 | 298 | 315 | 12,000 | 315 |
| 2000-09-04 | 308 | 308 | 290 | 298 | 21,000 | 298 |
| 2000-09-01 | 306 | 310 | 306 | 308 | 4,000 | 308 |
| 2000-08-31 | 310 | 315 | 310 | 313 | 14,000 | 313 |
| 2000-08-30 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2000-08-29 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2000-08-28 | 321 | 321 | 308 | 308 | 5,000 | 308 |
| 2000-08-25 | 315 | 322 | 315 | 322 | 19,000 | 322 |
| 2000-08-24 | 309 | 313 | 308 | 310 | 13,000 | 310 |
| 2000-08-23 | 308 | 309 | 306 | 307 | 15,000 | 307 |
| 2000-08-22 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 2000-08-21 | 307 | 307 | 307 | 307 | 8,000 | 307 |
| 2000-08-18 | 307 | 307 | 307 | 307 | 5,000 | 307 |
| 2000-08-17 | 313 | 318 | 308 | 308 | 7,000 | 308 |
| 2000-08-16 | 306 | 313 | 306 | 313 | 6,000 | 313 |
| 2000-08-14 | 310 | 310 | 305 | 306 | 14,000 | 306 |
| 2000-08-11 | 306 | 310 | 306 | 310 | 2,000 | 310 |
| 2000-08-10 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2000-08-09 | 310 | 310 | 305 | 305 | 6,000 | 305 |
| 2000-08-08 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2000-08-07 | 310 | 315 | 306 | 310 | 9,000 | 310 |
| 2000-08-04 | 303 | 308 | 303 | 308 | 6,000 | 308 |
| 2000-08-03 | 305 | 308 | 305 | 308 | 6,000 | 308 |
| 2000-08-02 | 308 | 310 | 308 | 310 | 12,000 | 310 |
| 2000-08-01 | 300 | 308 | 300 | 308 | 4,000 | 308 |
| 2000-07-31 | 301 | 311 | 301 | 311 | 15,000 | 311 |
| 2000-07-28 | 310 | 311 | 310 | 311 | 7,000 | 311 |
| 2000-07-27 | 311 | 312 | 309 | 311 | 21,000 | 311 |
| 2000-07-26 | 330 | 330 | 312 | 313 | 19,000 | 313 |
| 2000-07-25 | 302 | 315 | 302 | 315 | 11,000 | 315 |
| 2000-07-24 | 326 | 326 | 311 | 311 | 9,000 | 311 |
| 2000-07-21 | 325 | 330 | 325 | 327 | 30,000 | 327 |
| 2000-07-19 | 331 | 331 | 325 | 330 | 7,000 | 330 |
| 2000-07-18 | 345 | 345 | 334 | 334 | 19,000 | 334 |
| 2000-07-17 | 343 | 351 | 341 | 341 | 59,000 | 341 |
| 2000-07-14 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2000-07-13 | 348 | 348 | 339 | 339 | 11,000 | 339 |
| 2000-07-12 | 344 | 350 | 344 | 350 | 33,000 | 350 |
| 2000-07-11 | 341 | 345 | 340 | 345 | 37,000 | 345 |
| 2000-07-10 | 344 | 344 | 337 | 338 | 17,000 | 338 |
| 2000-07-07 | 345 | 345 | 336 | 340 | 18,000 | 340 |
| 2000-07-06 | 345 | 345 | 335 | 335 | 11,000 | 335 |
| 2000-07-05 | 355 | 355 | 349 | 350 | 45,000 | 350 |
| 2000-07-04 | 360 | 360 | 350 | 350 | 40,000 | 350 |
| 2000-07-03 | 345 | 359 | 345 | 359 | 57,000 | 359 |
| 2000-06-30 | 330 | 343 | 328 | 340 | 97,000 | 340 |
| 2000-06-29 | 330 | 330 | 320 | 321 | 27,000 | 321 |
| 2000-06-28 | 328 | 329 | 325 | 329 | 27,000 | 329 |
| 2000-06-27 | 319 | 319 | 315 | 318 | 7,000 | 318 |
| 2000-06-26 | 319 | 319 | 315 | 319 | 20,000 | 319 |
| 2000-06-23 | 311 | 315 | 311 | 312 | 10,000 | 312 |
| 2000-06-22 | 320 | 320 | 312 | 313 | 11,000 | 313 |
| 2000-06-21 | 310 | 320 | 310 | 320 | 5,000 | 320 |
| 2000-06-20 | 319 | 319 | 309 | 314 | 3,000 | 314 |
| 2000-06-19 | 324 | 324 | 324 | 324 | 6,000 | 324 |
| 2000-06-16 | 319 | 325 | 313 | 325 | 12,000 | 325 |
| 2000-06-15 | 312 | 320 | 312 | 320 | 16,000 | 320 |
| 2000-06-14 | 330 | 330 | 311 | 315 | 21,000 | 315 |
| 2000-06-13 | 330 | 332 | 325 | 330 | 114,000 | 330 |
| 2000-06-12 | 326 | 334 | 323 | 330 | 92,000 | 330 |
| 2000-06-09 | 299 | 330 | 295 | 325 | 374,000 | 325 |
| 2000-06-08 | 295 | 299 | 290 | 299 | 81,000 | 299 |
| 2000-06-07 | 297 | 303 | 290 | 290 | 100,000 | 290 |
| 2000-06-06 | 297 | 297 | 287 | 287 | 7,000 | 287 |
| 2000-06-05 | 284 | 294 | 280 | 294 | 59,000 | 294 |
| 2000-06-02 | 297 | 297 | 289 | 289 | 4,000 | 289 |
| 2000-06-01 | 297 | 298 | 296 | 297 | 32,000 | 297 |
| 2000-05-31 | 298 | 300 | 298 | 300 | 16,000 | 300 |
| 2000-05-30 | 298 | 300 | 293 | 298 | 44,000 | 298 |
| 2000-05-29 | 291 | 296 | 291 | 296 | 17,000 | 296 |
| 2000-05-26 | 285 | 292 | 281 | 291 | 37,000 | 291 |
| 2000-05-25 | 275 | 280 | 275 | 280 | 8,000 | 280 |
| 2000-05-24 | 273 | 273 | 273 | 273 | 9,000 | 273 |
| 2000-05-23 | 275 | 275 | 270 | 271 | 28,000 | 271 |
| 2000-05-22 | 288 | 288 | 275 | 275 | 4,000 | 275 |
| 2000-05-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-05-18 | 295 | 295 | 280 | 290 | 4,000 | 290 |
| 2000-05-17 | 282 | 283 | 280 | 280 | 13,000 | 280 |
| 2000-05-16 | 281 | 288 | 281 | 288 | 15,000 | 288 |
| 2000-05-15 | 282 | 282 | 280 | 280 | 5,000 | 280 |
| 2000-05-12 | 285 | 285 | 284 | 284 | 3,000 | 284 |
| 2000-05-11 | 280 | 280 | 279 | 279 | 4,000 | 279 |
| 2000-05-10 | 282 | 287 | 282 | 282 | 6,000 | 282 |
| 2000-05-09 | 279 | 282 | 276 | 282 | 43,000 | 282 |
| 2000-05-08 | 275 | 279 | 275 | 279 | 34,000 | 279 |
| 2000-05-02 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2000-05-01 | 275 | 280 | 270 | 279 | 19,000 | 279 |
| 2000-04-28 | 276 | 276 | 275 | 275 | 10,000 | 275 |
| 2000-04-27 | 280 | 280 | 275 | 276 | 9,000 | 276 |
| 2000-04-26 | 280 | 280 | 279 | 280 | 17,000 | 280 |
| 2000-04-25 | 285 | 285 | 280 | 280 | 14,000 | 280 |
| 2000-04-24 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-04-21 | 276 | 281 | 276 | 277 | 17,000 | 277 |
| 2000-04-20 | 290 | 290 | 275 | 275 | 5,000 | 275 |
| 2000-04-19 | 297 | 297 | 290 | 290 | 9,000 | 290 |
| 2000-04-18 | 266 | 280 | 266 | 272 | 16,000 | 272 |
| 2000-04-17 | 288 | 288 | 285 | 285 | 3,000 | 285 |
| 2000-04-14 | 290 | 293 | 290 | 293 | 14,000 | 293 |
| 2000-04-13 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2000-04-12 | 311 | 311 | 300 | 304 | 28,000 | 304 |
| 2000-04-11 | 308 | 309 | 308 | 308 | 19,000 | 308 |
| 2000-04-10 | 297 | 305 | 297 | 303 | 13,000 | 303 |
| 2000-04-07 | 300 | 300 | 297 | 297 | 13,000 | 297 |
| 2000-04-06 | 289 | 290 | 289 | 289 | 23,000 | 289 |
| 2000-04-05 | 283 | 284 | 283 | 284 | 5,000 | 284 |
| 2000-04-04 | 294 | 294 | 282 | 282 | 22,000 | 282 |
| 2000-04-03 | 276 | 280 | 275 | 280 | 22,000 | 280 |
| 2000-03-31 | 275 | 276 | 275 | 276 | 5,000 | 276 |
| 2000-03-30 | 305 | 305 | 297 | 298 | 16,000 | 298 |
| 2000-03-29 | 277 | 302 | 277 | 302 | 68,000 | 302 |
| 2000-03-28 | 275 | 277 | 275 | 277 | 5,000 | 277 |
| 2000-03-27 | 267 | 271 | 267 | 270 | 7,000 | 270 |
| 2000-03-24 | 275 | 279 | 265 | 265 | 34,000 | 265 |
| 2000-03-23 | 270 | 270 | 264 | 270 | 16,000 | 270 |
| 2000-03-22 | 271 | 271 | 270 | 270 | 8,000 | 270 |
| 2000-03-21 | 267 | 273 | 267 | 271 | 29,000 | 271 |
| 2000-03-17 | 269 | 269 | 260 | 265 | 9,000 | 265 |
| 2000-03-16 | 268 | 269 | 267 | 268 | 5,000 | 268 |
| 2000-03-15 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-03-14 | 268 | 268 | 260 | 260 | 7,000 | 260 |
| 2000-03-13 | 274 | 274 | 269 | 269 | 16,000 | 269 |
| 2000-03-10 | 240 | 252 | 240 | 251 | 45,000 | 251 |
| 2000-03-09 | 232 | 238 | 232 | 238 | 13,000 | 238 |
| 2000-03-08 | 225 | 230 | 225 | 230 | 17,000 | 230 |
| 2000-03-07 | 258 | 260 | 250 | 250 | 11,000 | 250 |
| 2000-03-06 | 250 | 254 | 250 | 253 | 9,000 | 253 |
| 2000-03-03 | 259 | 259 | 252 | 252 | 4,000 | 252 |
| 2000-03-02 | 230 | 230 | 229 | 229 | 5,000 | 229 |
| 2000-03-01 | 250 | 250 | 225 | 225 | 6,000 | 225 |
| 2000-02-29 | 249 | 253 | 249 | 253 | 5,000 | 253 |
| 2000-02-28 | 243 | 250 | 235 | 250 | 7,000 | 250 |
| 2000-02-25 | 253 | 253 | 253 | 253 | 13,000 | 253 |
| 2000-02-24 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2000-02-23 | 210 | 220 | 210 | 210 | 19,000 | 210 |
| 2000-02-22 | 230 | 230 | 205 | 214 | 35,000 | 214 |
| 2000-02-21 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-02-18 | 229 | 231 | 229 | 231 | 5,000 | 231 |
| 2000-02-17 | 230 | 231 | 230 | 231 | 4,000 | 231 |
| 2000-02-16 | 241 | 241 | 230 | 230 | 27,000 | 230 |
| 2000-02-15 | 235 | 245 | 230 | 231 | 12,000 | 231 |
| 2000-02-14 | 230 | 231 | 230 | 230 | 10,000 | 230 |
| 2000-02-10 | 241 | 241 | 229 | 235 | 35,000 | 235 |
| 2000-02-09 | 250 | 250 | 240 | 241 | 19,000 | 241 |
| 2000-02-08 | 270 | 270 | 248 | 248 | 14,000 | 248 |
| 2000-02-07 | 255 | 270 | 250 | 270 | 28,000 | 270 |
| 2000-02-04 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2000-02-03 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-02-02 | 265 | 265 | 259 | 259 | 2,000 | 259 |
| 2000-02-01 | 252 | 252 | 250 | 250 | 26,000 | 250 |
| 2000-01-31 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 2000-01-28 | 270 | 270 | 255 | 255 | 15,000 | 255 |
| 2000-01-27 | 275 | 276 | 255 | 255 | 41,000 | 255 |
| 2000-01-26 | 300 | 300 | 275 | 275 | 24,000 | 275 |
| 2000-01-25 | 270 | 280 | 270 | 280 | 5,000 | 280 |
| 2000-01-24 | 263 | 270 | 263 | 270 | 3,000 | 270 |
| 2000-01-21 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2000-01-20 | 260 | 261 | 260 | 260 | 6,000 | 260 |
| 2000-01-18 | 254 | 274 | 254 | 274 | 2,000 | 274 |
| 2000-01-17 | 251 | 289 | 251 | 284 | 7,000 | 284 |
| 2000-01-14 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 2000-01-13 | 240 | 245 | 234 | 240 | 15,000 | 240 |
| 2000-01-12 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 2000-01-11 | 234 | 255 | 234 | 255 | 10,000 | 255 |
| 2000-01-07 | 233 | 244 | 233 | 244 | 44,000 | 244 |
| 2000-01-06 | 225 | 228 | 225 | 228 | 4,000 | 228 |
| 2000-01-05 | 232 | 249 | 230 | 249 | 11,000 | 249 |
| 2000-01-04 | 225 | 236 | 225 | 236 | 4,000 | 236 |
分割・併合履歴 ： なし
