3512 日本フエルト(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 347 | 350 | 347 | 350 | 2,000 | 350 |
| 2001-12-27 | 338 | 343 | 338 | 343 | 2,000 | 343 |
| 2001-12-26 | 363 | 363 | 363 | 363 | 14,000 | 363 |
| 2001-12-25 | 340 | 367 | 340 | 344 | 17,000 | 344 |
| 2001-12-21 | 340 | 340 | 339 | 340 | 8,000 | 340 |
| 2001-12-20 | 358 | 358 | 339 | 339 | 9,000 | 339 |
| 2001-12-19 | 349 | 349 | 348 | 348 | 5,000 | 348 |
| 2001-12-18 | 337 | 339 | 331 | 339 | 10,000 | 339 |
| 2001-12-17 | 340 | 355 | 340 | 352 | 4,000 | 352 |
| 2001-12-14 | 350 | 351 | 348 | 348 | 27,000 | 348 |
| 2001-12-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-12-12 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 2001-12-11 | 379 | 379 | 363 | 363 | 5,000 | 363 |
| 2001-12-10 | 390 | 390 | 365 | 385 | 7,000 | 385 |
| 2001-12-07 | 397 | 397 | 395 | 395 | 20,000 | 395 |
| 2001-12-06 | 355 | 357 | 354 | 355 | 8,000 | 355 |
| 2001-12-05 | 357 | 357 | 356 | 356 | 6,000 | 356 |
| 2001-12-04 | 361 | 363 | 360 | 360 | 6,000 | 360 |
| 2001-11-30 | 380 | 380 | 374 | 374 | 3,000 | 374 |
| 2001-11-29 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2001-11-28 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2001-11-27 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 2001-11-26 | 384 | 384 | 383 | 383 | 13,000 | 383 |
| 2001-11-22 | 375 | 375 | 370 | 375 | 10,000 | 375 |
| 2001-11-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-11-20 | 373 | 373 | 370 | 370 | 2,000 | 370 |
| 2001-11-19 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2001-11-15 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-11-14 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2001-11-13 | 382 | 382 | 382 | 382 | 3,000 | 382 |
| 2001-11-09 | 394 | 394 | 382 | 382 | 2,000 | 382 |
| 2001-11-08 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-11-07 | 399 | 399 | 395 | 395 | 5,000 | 395 |
| 2001-11-06 | 394 | 400 | 393 | 400 | 7,000 | 400 |
| 2001-11-05 | 385 | 399 | 380 | 399 | 3,000 | 399 |
| 2001-11-02 | 400 | 400 | 387 | 387 | 8,000 | 387 |
| 2001-11-01 | 395 | 395 | 380 | 385 | 5,000 | 385 |
| 2001-10-31 | 395 | 400 | 395 | 395 | 5,000 | 395 |
| 2001-10-30 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2001-10-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-10-26 | 410 | 419 | 400 | 400 | 19,000 | 400 |
| 2001-10-25 | 386 | 390 | 386 | 389 | 12,000 | 389 |
| 2001-10-24 | 360 | 370 | 360 | 370 | 9,000 | 370 |
| 2001-10-23 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 2001-10-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-10-19 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-10-18 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2001-10-17 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2001-10-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-10-15 | 370 | 374 | 370 | 370 | 7,000 | 370 |
| 2001-10-12 | 356 | 368 | 356 | 368 | 9,000 | 368 |
| 2001-10-11 | 365 | 366 | 365 | 366 | 7,000 | 366 |
| 2001-10-10 | 374 | 374 | 369 | 369 | 4,000 | 369 |
| 2001-10-09 | 360 | 364 | 355 | 364 | 6,000 | 364 |
| 2001-10-05 | 360 | 360 | 346 | 346 | 44,000 | 346 |
| 2001-10-04 | 375 | 375 | 355 | 355 | 16,000 | 355 |
| 2001-10-03 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2001-10-02 | 355 | 356 | 350 | 356 | 7,000 | 356 |
| 2001-10-01 | 355 | 355 | 350 | 350 | 6,000 | 350 |
| 2001-09-28 | 354 | 356 | 354 | 356 | 5,000 | 356 |
| 2001-09-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-09-26 | 340 | 340 | 334 | 340 | 15,000 | 340 |
| 2001-09-25 | 356 | 356 | 339 | 339 | 9,000 | 339 |
| 2001-09-21 | 369 | 369 | 334 | 334 | 17,000 | 334 |
| 2001-09-20 | 344 | 346 | 343 | 346 | 6,000 | 346 |
| 2001-09-19 | 328 | 343 | 328 | 343 | 5,000 | 343 |
| 2001-09-18 | 345 | 345 | 343 | 343 | 2,000 | 343 |
| 2001-09-17 | 331 | 331 | 325 | 325 | 9,000 | 325 |
| 2001-09-14 | 349 | 349 | 324 | 330 | 23,000 | 330 |
| 2001-09-13 | 325 | 325 | 315 | 324 | 20,000 | 324 |
| 2001-09-12 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-09-11 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-09-10 | 371 | 371 | 369 | 369 | 2,000 | 369 |
| 2001-09-07 | 365 | 365 | 357 | 357 | 5,000 | 357 |
| 2001-09-06 | 363 | 368 | 363 | 368 | 4,000 | 368 |
| 2001-09-05 | 377 | 377 | 375 | 375 | 3,000 | 375 |
| 2001-09-04 | 359 | 379 | 357 | 379 | 8,000 | 379 |
| 2001-09-03 | 368 | 368 | 360 | 360 | 4,000 | 360 |
| 2001-08-31 | 360 | 362 | 360 | 360 | 6,000 | 360 |
| 2001-08-30 | 375 | 375 | 372 | 372 | 3,000 | 372 |
| 2001-08-29 | 385 | 386 | 381 | 386 | 4,000 | 386 |
| 2001-08-28 | 385 | 385 | 380 | 385 | 4,000 | 385 |
| 2001-08-27 | 389 | 389 | 381 | 381 | 8,000 | 381 |
| 2001-08-24 | 396 | 396 | 396 | 396 | 9,000 | 396 |
| 2001-08-23 | 380 | 380 | 378 | 380 | 6,000 | 380 |
| 2001-08-22 | 390 | 390 | 380 | 380 | 6,000 | 380 |
| 2001-08-21 | 394 | 394 | 380 | 385 | 14,000 | 385 |
| 2001-08-20 | 395 | 395 | 384 | 385 | 5,000 | 385 |
| 2001-08-17 | 399 | 399 | 391 | 395 | 4,000 | 395 |
| 2001-08-15 | 399 | 400 | 399 | 400 | 7,000 | 400 |
| 2001-08-14 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-08-13 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2001-08-10 | 400 | 400 | 386 | 394 | 6,000 | 394 |
| 2001-08-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-08-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-07 | 395 | 400 | 390 | 400 | 16,000 | 400 |
| 2001-08-06 | 394 | 394 | 390 | 390 | 6,000 | 390 |
| 2001-08-03 | 394 | 394 | 394 | 394 | 6,000 | 394 |
| 2001-08-02 | 399 | 399 | 390 | 390 | 17,000 | 390 |
| 2001-08-01 | 396 | 399 | 396 | 398 | 9,000 | 398 |
| 2001-07-31 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 2001-07-30 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2001-07-27 | 400 | 400 | 391 | 391 | 4,000 | 391 |
| 2001-07-26 | 402 | 402 | 400 | 400 | 17,000 | 400 |
| 2001-07-25 | 386 | 390 | 386 | 387 | 3,000 | 387 |
| 2001-07-24 | 384 | 395 | 384 | 386 | 6,000 | 386 |
| 2001-07-23 | 395 | 395 | 390 | 390 | 6,000 | 390 |
| 2001-07-19 | 397 | 401 | 395 | 395 | 6,000 | 395 |
| 2001-07-18 | 396 | 400 | 396 | 397 | 32,000 | 397 |
| 2001-07-17 | 400 | 405 | 395 | 396 | 5,000 | 396 |
| 2001-07-16 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-07-13 | 399 | 399 | 395 | 395 | 3,000 | 395 |
| 2001-07-12 | 399 | 399 | 391 | 399 | 5,000 | 399 |
| 2001-07-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-07-10 | 395 | 405 | 395 | 405 | 5,000 | 405 |
| 2001-07-09 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 2001-07-06 | 400 | 402 | 400 | 401 | 3,000 | 401 |
| 2001-07-05 | 407 | 407 | 396 | 400 | 9,000 | 400 |
| 2001-07-03 | 409 | 410 | 409 | 410 | 3,000 | 410 |
| 2001-06-29 | 418 | 418 | 413 | 413 | 10,000 | 413 |
| 2001-06-28 | 417 | 417 | 410 | 411 | 9,000 | 411 |
| 2001-06-27 | 417 | 418 | 414 | 418 | 3,000 | 418 |
| 2001-06-26 | 420 | 420 | 418 | 418 | 13,000 | 418 |
| 2001-06-25 | 404 | 415 | 403 | 415 | 9,000 | 415 |
| 2001-06-22 | 400 | 402 | 398 | 402 | 14,000 | 402 |
| 2001-06-20 | 390 | 390 | 387 | 387 | 4,000 | 387 |
| 2001-06-19 | 396 | 398 | 395 | 397 | 8,000 | 397 |
| 2001-06-18 | 388 | 399 | 388 | 398 | 15,000 | 398 |
| 2001-06-15 | 394 | 394 | 388 | 388 | 4,000 | 388 |
| 2001-06-14 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2001-06-12 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 2001-06-11 | 410 | 410 | 401 | 401 | 3,000 | 401 |
| 2001-06-08 | 425 | 425 | 400 | 400 | 39,000 | 400 |
| 2001-06-07 | 391 | 395 | 391 | 395 | 2,000 | 395 |
| 2001-06-06 | 388 | 398 | 388 | 393 | 25,000 | 393 |
| 2001-06-05 | 404 | 410 | 404 | 405 | 13,000 | 405 |
| 2001-06-04 | 410 | 410 | 402 | 402 | 11,000 | 402 |
| 2001-06-01 | 390 | 400 | 390 | 400 | 11,000 | 400 |
| 2001-05-31 | 405 | 405 | 401 | 401 | 4,000 | 401 |
| 2001-05-30 | 412 | 415 | 409 | 415 | 16,000 | 415 |
| 2001-05-29 | 438 | 438 | 421 | 421 | 11,000 | 421 |
| 2001-05-28 | 430 | 439 | 430 | 439 | 18,000 | 439 |
| 2001-05-25 | 450 | 454 | 425 | 430 | 106,000 | 430 |
| 2001-05-24 | 398 | 410 | 397 | 410 | 48,000 | 410 |
| 2001-05-23 | 396 | 398 | 396 | 397 | 10,000 | 397 |
| 2001-05-22 | 398 | 398 | 395 | 398 | 12,000 | 398 |
| 2001-05-21 | 390 | 399 | 390 | 399 | 8,000 | 399 |
| 2001-05-18 | 386 | 390 | 386 | 387 | 17,000 | 387 |
| 2001-05-17 | 387 | 389 | 387 | 389 | 3,000 | 389 |
| 2001-05-16 | 390 | 390 | 387 | 387 | 4,000 | 387 |
| 2001-05-15 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2001-05-14 | 400 | 400 | 390 | 390 | 18,000 | 390 |
| 2001-05-11 | 385 | 398 | 385 | 397 | 12,000 | 397 |
| 2001-05-10 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2001-05-09 | 390 | 390 | 385 | 386 | 3,000 | 386 |
| 2001-05-08 | 385 | 400 | 385 | 390 | 18,000 | 390 |
| 2001-05-07 | 385 | 385 | 380 | 385 | 13,000 | 385 |
| 2001-05-02 | 399 | 399 | 385 | 385 | 23,000 | 385 |
| 2001-05-01 | 395 | 400 | 390 | 395 | 22,000 | 395 |
| 2001-04-27 | 398 | 398 | 393 | 393 | 5,000 | 393 |
| 2001-04-26 | 397 | 399 | 397 | 398 | 32,000 | 398 |
| 2001-04-25 | 372 | 385 | 372 | 384 | 15,000 | 384 |
| 2001-04-24 | 377 | 377 | 374 | 374 | 20,000 | 374 |
| 2001-04-23 | 380 | 380 | 376 | 376 | 12,000 | 376 |
| 2001-04-20 | 380 | 380 | 377 | 379 | 3,000 | 379 |
| 2001-04-19 | 385 | 390 | 382 | 382 | 39,000 | 382 |
| 2001-04-18 | 378 | 381 | 378 | 380 | 13,000 | 380 |
| 2001-04-17 | 382 | 385 | 376 | 378 | 13,000 | 378 |
| 2001-04-16 | 385 | 385 | 380 | 385 | 7,000 | 385 |
| 2001-04-13 | 374 | 385 | 374 | 385 | 16,000 | 385 |
| 2001-04-12 | 386 | 386 | 380 | 384 | 10,000 | 384 |
| 2001-04-11 | 390 | 390 | 389 | 389 | 3,000 | 389 |
| 2001-04-10 | 380 | 390 | 380 | 390 | 10,000 | 390 |
| 2001-04-09 | 390 | 391 | 380 | 380 | 14,000 | 380 |
| 2001-04-06 | 391 | 391 | 391 | 391 | 9,000 | 391 |
| 2001-04-05 | 382 | 390 | 381 | 386 | 7,000 | 386 |
| 2001-04-04 | 380 | 395 | 380 | 382 | 13,000 | 382 |
| 2001-04-03 | 387 | 395 | 387 | 395 | 7,000 | 395 |
| 2001-04-02 | 385 | 389 | 385 | 387 | 6,000 | 387 |
| 2001-03-30 | 384 | 399 | 384 | 389 | 7,000 | 389 |
| 2001-03-29 | 398 | 399 | 397 | 399 | 12,000 | 399 |
| 2001-03-28 | 400 | 400 | 399 | 399 | 22,000 | 399 |
| 2001-03-27 | 385 | 399 | 385 | 399 | 19,000 | 399 |
| 2001-03-26 | 399 | 399 | 370 | 385 | 27,000 | 385 |
| 2001-03-23 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2001-03-22 | 390 | 391 | 373 | 380 | 6,000 | 380 |
| 2001-03-21 | 389 | 390 | 389 | 390 | 11,000 | 390 |
| 2001-03-19 | 380 | 385 | 379 | 383 | 9,000 | 383 |
| 2001-03-16 | 395 | 395 | 388 | 388 | 12,000 | 388 |
| 2001-03-15 | 384 | 384 | 370 | 380 | 5,000 | 380 |
| 2001-03-14 | 371 | 400 | 371 | 399 | 21,000 | 399 |
| 2001-03-13 | 370 | 372 | 365 | 368 | 13,000 | 368 |
| 2001-03-12 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 2001-03-09 | 400 | 403 | 399 | 399 | 45,000 | 399 |
| 2001-03-08 | 380 | 390 | 380 | 390 | 25,000 | 390 |
| 2001-03-07 | 380 | 385 | 375 | 380 | 19,000 | 380 |
| 2001-03-06 | 365 | 370 | 365 | 370 | 24,000 | 370 |
| 2001-03-05 | 355 | 368 | 355 | 368 | 20,000 | 368 |
| 2001-03-02 | 367 | 367 | 357 | 362 | 14,000 | 362 |
| 2001-03-01 | 352 | 367 | 351 | 367 | 41,000 | 367 |
| 2001-02-28 | 358 | 365 | 357 | 360 | 21,000 | 360 |
| 2001-02-27 | 351 | 360 | 351 | 358 | 12,000 | 358 |
| 2001-02-26 | 350 | 352 | 350 | 351 | 20,000 | 351 |
| 2001-02-23 | 350 | 350 | 349 | 350 | 9,000 | 350 |
| 2001-02-22 | 350 | 350 | 346 | 346 | 44,000 | 346 |
| 2001-02-21 | 350 | 350 | 347 | 349 | 45,000 | 349 |
| 2001-02-20 | 350 | 350 | 349 | 350 | 21,000 | 350 |
| 2001-02-19 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2001-02-16 | 350 | 350 | 350 | 350 | 12,000 | 350 |
| 2001-02-15 | 353 | 355 | 350 | 355 | 7,000 | 355 |
| 2001-02-14 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2001-02-13 | 348 | 350 | 348 | 350 | 14,000 | 350 |
| 2001-02-09 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2001-02-08 | 350 | 353 | 345 | 345 | 18,000 | 345 |
| 2001-02-07 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2001-02-06 | 351 | 351 | 350 | 351 | 18,000 | 351 |
| 2001-02-05 | 350 | 351 | 350 | 351 | 17,000 | 351 |
| 2001-02-02 | 357 | 357 | 353 | 355 | 13,000 | 355 |
| 2001-02-01 | 356 | 357 | 355 | 357 | 17,000 | 357 |
| 2001-01-31 | 355 | 357 | 355 | 356 | 15,000 | 356 |
| 2001-01-30 | 360 | 360 | 355 | 356 | 3,000 | 356 |
| 2001-01-29 | 350 | 359 | 350 | 355 | 5,000 | 355 |
| 2001-01-26 | 365 | 365 | 350 | 359 | 37,000 | 359 |
| 2001-01-25 | 350 | 360 | 350 | 360 | 32,000 | 360 |
| 2001-01-24 | 339 | 350 | 339 | 350 | 15,000 | 350 |
| 2001-01-23 | 339 | 350 | 339 | 350 | 15,000 | 350 |
| 2001-01-22 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2001-01-19 | 340 | 340 | 339 | 340 | 6,000 | 340 |
| 2001-01-18 | 321 | 330 | 321 | 330 | 6,000 | 330 |
| 2001-01-17 | 340 | 340 | 321 | 321 | 4,000 | 321 |
| 2001-01-16 | 340 | 340 | 337 | 337 | 13,000 | 337 |
| 2001-01-15 | 340 | 340 | 337 | 337 | 8,000 | 337 |
| 2001-01-12 | 334 | 340 | 333 | 340 | 22,000 | 340 |
| 2001-01-11 | 334 | 337 | 334 | 335 | 22,000 | 335 |
| 2001-01-10 | 333 | 337 | 333 | 337 | 9,000 | 337 |
| 2001-01-09 | 330 | 338 | 330 | 338 | 16,000 | 338 |
| 2001-01-05 | 339 | 339 | 338 | 339 | 8,000 | 339 |
| 2001-01-04 | 337 | 339 | 337 | 339 | 4,000 | 339 |
分割・併合履歴 ： なし
