3512 日本フエルト(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 289 | 290 | 289 | 289 | 4,000 | 289 |
| 2002-12-27 | 288 | 289 | 288 | 289 | 6,000 | 289 |
| 2002-12-26 | 293 | 293 | 289 | 289 | 18,000 | 289 |
| 2002-12-25 | 261 | 270 | 261 | 270 | 28,000 | 270 |
| 2002-12-24 | 265 | 267 | 262 | 265 | 42,000 | 265 |
| 2002-12-20 | 284 | 285 | 275 | 275 | 6,000 | 275 |
| 2002-12-19 | 266 | 290 | 266 | 280 | 5,000 | 280 |
| 2002-12-18 | 275 | 275 | 265 | 265 | 2,000 | 265 |
| 2002-12-17 | 289 | 290 | 270 | 280 | 31,000 | 280 |
| 2002-12-16 | 265 | 290 | 265 | 290 | 7,000 | 290 |
| 2002-12-13 | 263 | 265 | 262 | 265 | 53,000 | 265 |
| 2002-12-12 | 276 | 276 | 264 | 266 | 20,000 | 266 |
| 2002-12-11 | 275 | 283 | 275 | 283 | 7,000 | 283 |
| 2002-12-10 | 300 | 300 | 273 | 275 | 27,000 | 275 |
| 2002-12-09 | 265 | 270 | 265 | 270 | 5,000 | 270 |
| 2002-12-06 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2002-12-05 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-12-04 | 272 | 272 | 270 | 270 | 6,000 | 270 |
| 2002-12-03 | 271 | 276 | 270 | 270 | 6,000 | 270 |
| 2002-12-02 | 272 | 272 | 271 | 271 | 5,000 | 271 |
| 2002-11-29 | 268 | 276 | 268 | 270 | 8,000 | 270 |
| 2002-11-28 | 265 | 278 | 265 | 278 | 9,000 | 278 |
| 2002-11-27 | 267 | 267 | 263 | 264 | 4,000 | 264 |
| 2002-11-26 | 269 | 271 | 266 | 266 | 20,000 | 266 |
| 2002-11-25 | 263 | 265 | 260 | 260 | 36,000 | 260 |
| 2002-11-22 | 275 | 275 | 261 | 263 | 10,000 | 263 |
| 2002-11-21 | 264 | 264 | 251 | 256 | 6,000 | 256 |
| 2002-11-20 | 257 | 264 | 250 | 264 | 9,000 | 264 |
| 2002-11-19 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-11-18 | 280 | 280 | 273 | 273 | 4,000 | 273 |
| 2002-11-15 | 284 | 284 | 280 | 284 | 9,000 | 284 |
| 2002-11-14 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2002-11-13 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 2002-11-12 | 298 | 298 | 290 | 290 | 8,000 | 290 |
| 2002-11-11 | 300 | 300 | 298 | 298 | 18,000 | 298 |
| 2002-11-08 | 301 | 305 | 301 | 304 | 8,000 | 304 |
| 2002-11-07 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2002-11-06 | 309 | 310 | 306 | 309 | 9,000 | 309 |
| 2002-11-05 | 307 | 310 | 306 | 310 | 9,000 | 310 |
| 2002-11-01 | 305 | 309 | 305 | 309 | 8,000 | 309 |
| 2002-10-31 | 310 | 310 | 303 | 304 | 5,000 | 304 |
| 2002-10-30 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2002-10-29 | 309 | 310 | 309 | 309 | 4,000 | 309 |
| 2002-10-28 | 313 | 314 | 313 | 314 | 3,000 | 314 |
| 2002-10-25 | 320 | 320 | 318 | 318 | 11,000 | 318 |
| 2002-10-24 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2002-10-23 | 316 | 325 | 310 | 320 | 8,000 | 320 |
| 2002-10-22 | 326 | 326 | 322 | 322 | 2,000 | 322 |
| 2002-10-21 | 320 | 325 | 320 | 325 | 4,000 | 325 |
| 2002-10-18 | 323 | 323 | 319 | 319 | 3,000 | 319 |
| 2002-10-17 | 321 | 322 | 321 | 322 | 2,000 | 322 |
| 2002-10-16 | 324 | 324 | 321 | 321 | 2,000 | 321 |
| 2002-10-15 | 332 | 332 | 331 | 331 | 3,000 | 331 |
| 2002-10-11 | 298 | 332 | 298 | 332 | 12,000 | 332 |
| 2002-10-10 | 303 | 303 | 298 | 298 | 19,000 | 298 |
| 2002-10-09 | 313 | 313 | 306 | 306 | 3,000 | 306 |
| 2002-10-08 | 328 | 330 | 315 | 315 | 8,000 | 315 |
| 2002-10-07 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2002-10-04 | 326 | 327 | 326 | 327 | 2,000 | 327 |
| 2002-10-03 | 334 | 335 | 334 | 335 | 5,000 | 335 |
| 2002-10-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-10-01 | 345 | 345 | 340 | 340 | 8,000 | 340 |
| 2002-09-30 | 342 | 346 | 342 | 346 | 7,000 | 346 |
| 2002-09-27 | 344 | 344 | 340 | 343 | 6,000 | 343 |
| 2002-09-26 | 340 | 340 | 333 | 334 | 8,000 | 334 |
| 2002-09-25 | 342 | 343 | 341 | 342 | 7,000 | 342 |
| 2002-09-24 | 346 | 350 | 338 | 338 | 19,000 | 338 |
| 2002-09-20 | 320 | 345 | 320 | 330 | 24,000 | 330 |
| 2002-09-19 | 311 | 315 | 310 | 310 | 7,000 | 310 |
| 2002-09-18 | 315 | 315 | 309 | 309 | 7,000 | 309 |
| 2002-09-17 | 309 | 315 | 307 | 315 | 19,000 | 315 |
| 2002-09-13 | 298 | 308 | 298 | 308 | 35,000 | 308 |
| 2002-09-12 | 318 | 318 | 315 | 318 | 9,000 | 318 |
| 2002-09-11 | 321 | 321 | 313 | 313 | 14,000 | 313 |
| 2002-09-10 | 323 | 323 | 321 | 321 | 17,000 | 321 |
| 2002-09-09 | 330 | 330 | 322 | 325 | 12,000 | 325 |
| 2002-09-06 | 340 | 340 | 330 | 330 | 12,000 | 330 |
| 2002-09-05 | 340 | 343 | 332 | 343 | 7,000 | 343 |
| 2002-09-04 | 330 | 332 | 330 | 332 | 9,000 | 332 |
| 2002-09-03 | 336 | 336 | 328 | 330 | 21,000 | 330 |
| 2002-09-02 | 342 | 342 | 330 | 338 | 9,000 | 338 |
| 2002-08-30 | 335 | 335 | 330 | 332 | 19,000 | 332 |
| 2002-08-29 | 349 | 349 | 335 | 335 | 19,000 | 335 |
| 2002-08-28 | 349 | 352 | 345 | 350 | 11,000 | 350 |
| 2002-08-27 | 369 | 370 | 359 | 359 | 9,000 | 359 |
| 2002-08-26 | 374 | 374 | 370 | 370 | 15,000 | 370 |
| 2002-08-23 | 353 | 360 | 350 | 360 | 9,000 | 360 |
| 2002-08-22 | 355 | 355 | 349 | 353 | 10,000 | 353 |
| 2002-08-21 | 369 | 369 | 350 | 350 | 12,000 | 350 |
| 2002-08-20 | 359 | 370 | 359 | 359 | 8,000 | 359 |
| 2002-08-19 | 356 | 359 | 350 | 359 | 10,000 | 359 |
| 2002-08-16 | 354 | 355 | 353 | 355 | 4,000 | 355 |
| 2002-08-15 | 357 | 360 | 353 | 353 | 3,000 | 353 |
| 2002-08-14 | 355 | 355 | 352 | 352 | 4,000 | 352 |
| 2002-08-13 | 357 | 357 | 350 | 352 | 8,000 | 352 |
| 2002-08-12 | 354 | 357 | 354 | 357 | 2,000 | 357 |
| 2002-08-09 | 348 | 349 | 348 | 349 | 6,000 | 349 |
| 2002-08-08 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2002-08-07 | 340 | 340 | 338 | 338 | 3,000 | 338 |
| 2002-08-06 | 338 | 341 | 337 | 340 | 9,000 | 340 |
| 2002-08-05 | 339 | 341 | 339 | 340 | 5,000 | 340 |
| 2002-08-02 | 341 | 344 | 341 | 343 | 6,000 | 343 |
| 2002-07-30 | 329 | 330 | 329 | 330 | 4,000 | 330 |
| 2002-07-29 | 331 | 331 | 325 | 325 | 13,000 | 325 |
| 2002-07-26 | 350 | 350 | 330 | 330 | 16,000 | 330 |
| 2002-07-25 | 340 | 350 | 337 | 350 | 11,000 | 350 |
| 2002-07-24 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 2002-07-23 | 341 | 345 | 338 | 345 | 12,000 | 345 |
| 2002-07-22 | 342 | 342 | 337 | 341 | 8,000 | 341 |
| 2002-07-19 | 337 | 337 | 336 | 337 | 5,000 | 337 |
| 2002-07-18 | 329 | 336 | 329 | 336 | 21,000 | 336 |
| 2002-07-17 | 339 | 339 | 334 | 339 | 7,000 | 339 |
| 2002-07-16 | 350 | 350 | 338 | 338 | 6,000 | 338 |
| 2002-07-15 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2002-07-12 | 365 | 365 | 364 | 365 | 6,000 | 365 |
| 2002-07-11 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2002-07-10 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2002-07-09 | 360 | 365 | 359 | 365 | 6,000 | 365 |
| 2002-07-08 | 360 | 361 | 360 | 360 | 3,000 | 360 |
| 2002-07-05 | 378 | 378 | 358 | 358 | 9,000 | 358 |
| 2002-07-04 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2002-07-03 | 361 | 368 | 361 | 368 | 12,000 | 368 |
| 2002-07-02 | 384 | 384 | 381 | 382 | 4,000 | 382 |
| 2002-07-01 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2002-06-28 | 392 | 392 | 359 | 364 | 12,000 | 364 |
| 2002-06-27 | 358 | 358 | 357 | 357 | 3,000 | 357 |
| 2002-06-26 | 352 | 352 | 342 | 344 | 13,000 | 344 |
| 2002-06-25 | 339 | 343 | 339 | 343 | 3,000 | 343 |
| 2002-06-24 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2002-06-21 | 340 | 340 | 335 | 335 | 9,000 | 335 |
| 2002-06-20 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2002-06-19 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2002-06-18 | 355 | 355 | 341 | 341 | 4,000 | 341 |
| 2002-06-17 | 355 | 355 | 340 | 340 | 6,000 | 340 |
| 2002-06-14 | 372 | 372 | 355 | 355 | 57,000 | 355 |
| 2002-06-13 | 356 | 356 | 351 | 351 | 5,000 | 351 |
| 2002-06-12 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2002-06-11 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 2002-06-07 | 371 | 371 | 361 | 361 | 4,000 | 361 |
| 2002-06-06 | 379 | 379 | 375 | 375 | 4,000 | 375 |
| 2002-06-05 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2002-06-04 | 392 | 392 | 377 | 378 | 5,000 | 378 |
| 2002-06-03 | 379 | 379 | 374 | 377 | 6,000 | 377 |
| 2002-05-31 | 396 | 398 | 378 | 378 | 4,000 | 378 |
| 2002-05-30 | 381 | 381 | 380 | 381 | 5,000 | 381 |
| 2002-05-29 | 400 | 400 | 385 | 390 | 7,000 | 390 |
| 2002-05-28 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2002-05-27 | 381 | 381 | 380 | 381 | 6,000 | 381 |
| 2002-05-24 | 381 | 382 | 378 | 381 | 21,000 | 381 |
| 2002-05-23 | 381 | 381 | 379 | 380 | 13,000 | 380 |
| 2002-05-22 | 379 | 382 | 378 | 381 | 15,000 | 381 |
| 2002-05-21 | 371 | 375 | 371 | 375 | 4,000 | 375 |
| 2002-05-20 | 371 | 371 | 365 | 371 | 7,000 | 371 |
| 2002-05-17 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2002-05-15 | 371 | 372 | 371 | 371 | 4,000 | 371 |
| 2002-05-14 | 361 | 371 | 361 | 371 | 4,000 | 371 |
| 2002-05-13 | 370 | 371 | 370 | 371 | 5,000 | 371 |
| 2002-05-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-05-09 | 370 | 370 | 369 | 370 | 3,000 | 370 |
| 2002-05-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-05-07 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-05-02 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2002-04-30 | 368 | 368 | 355 | 360 | 4,000 | 360 |
| 2002-04-26 | 375 | 375 | 372 | 372 | 13,000 | 372 |
| 2002-04-25 | 360 | 380 | 359 | 380 | 10,000 | 380 |
| 2002-04-24 | 364 | 364 | 352 | 352 | 7,000 | 352 |
| 2002-04-23 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2002-04-22 | 351 | 352 | 340 | 352 | 10,000 | 352 |
| 2002-04-19 | 355 | 355 | 350 | 350 | 9,000 | 350 |
| 2002-04-18 | 360 | 360 | 350 | 350 | 7,000 | 350 |
| 2002-04-17 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2002-04-16 | 366 | 366 | 365 | 365 | 4,000 | 365 |
| 2002-04-15 | 365 | 365 | 360 | 365 | 5,000 | 365 |
| 2002-04-12 | 359 | 374 | 359 | 366 | 25,000 | 366 |
| 2002-04-11 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2002-04-09 | 356 | 356 | 355 | 355 | 4,000 | 355 |
| 2002-04-08 | 353 | 358 | 353 | 358 | 2,000 | 358 |
| 2002-04-05 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2002-04-04 | 373 | 373 | 370 | 370 | 3,000 | 370 |
| 2002-04-03 | 347 | 349 | 347 | 348 | 32,000 | 348 |
| 2002-04-02 | 362 | 362 | 346 | 346 | 4,000 | 346 |
| 2002-03-29 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2002-03-28 | 357 | 357 | 356 | 356 | 2,000 | 356 |
| 2002-03-27 | 354 | 364 | 354 | 357 | 5,000 | 357 |
| 2002-03-26 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2002-03-25 | 420 | 420 | 383 | 386 | 14,000 | 386 |
| 2002-03-22 | 380 | 380 | 377 | 378 | 7,000 | 378 |
| 2002-03-20 | 378 | 383 | 377 | 383 | 6,000 | 383 |
| 2002-03-19 | 376 | 377 | 369 | 377 | 10,000 | 377 |
| 2002-03-18 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2002-03-15 | 376 | 377 | 376 | 377 | 2,000 | 377 |
| 2002-03-14 | 379 | 379 | 379 | 379 | 5,000 | 379 |
| 2002-03-13 | 384 | 384 | 384 | 384 | 5,000 | 384 |
| 2002-03-12 | 387 | 387 | 380 | 384 | 14,000 | 384 |
| 2002-03-11 | 388 | 388 | 368 | 373 | 7,000 | 373 |
| 2002-03-08 | 389 | 389 | 380 | 389 | 41,000 | 389 |
| 2002-03-07 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2002-03-06 | 389 | 389 | 389 | 389 | 7,000 | 389 |
| 2002-03-05 | 390 | 390 | 389 | 389 | 7,000 | 389 |
| 2002-03-04 | 395 | 395 | 389 | 390 | 11,000 | 390 |
| 2002-03-01 | 368 | 390 | 368 | 390 | 15,000 | 390 |
| 2002-02-28 | 360 | 365 | 354 | 355 | 16,000 | 355 |
| 2002-02-27 | 365 | 365 | 360 | 365 | 8,000 | 365 |
| 2002-02-26 | 362 | 364 | 361 | 364 | 13,000 | 364 |
| 2002-02-25 | 340 | 360 | 340 | 360 | 21,000 | 360 |
| 2002-02-22 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2002-02-21 | 334 | 348 | 334 | 348 | 3,000 | 348 |
| 2002-02-20 | 331 | 344 | 331 | 344 | 3,000 | 344 |
| 2002-02-19 | 335 | 335 | 331 | 331 | 5,000 | 331 |
| 2002-02-18 | 331 | 334 | 331 | 334 | 7,000 | 334 |
| 2002-02-15 | 344 | 353 | 344 | 353 | 5,000 | 353 |
| 2002-02-14 | 335 | 344 | 335 | 344 | 8,000 | 344 |
| 2002-02-13 | 326 | 335 | 326 | 334 | 7,000 | 334 |
| 2002-02-12 | 334 | 334 | 326 | 327 | 5,000 | 327 |
| 2002-02-08 | 334 | 334 | 334 | 334 | 10,000 | 334 |
| 2002-02-07 | 321 | 336 | 321 | 336 | 3,000 | 336 |
| 2002-02-06 | 326 | 327 | 325 | 325 | 14,000 | 325 |
| 2002-02-05 | 334 | 334 | 326 | 326 | 5,000 | 326 |
| 2002-02-04 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2002-02-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-01-31 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-01-30 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-01-28 | 359 | 359 | 357 | 357 | 2,000 | 357 |
| 2002-01-25 | 360 | 360 | 345 | 345 | 12,000 | 345 |
| 2002-01-24 | 348 | 348 | 348 | 348 | 4,000 | 348 |
| 2002-01-23 | 336 | 338 | 336 | 338 | 2,000 | 338 |
| 2002-01-22 | 352 | 355 | 352 | 355 | 4,000 | 355 |
| 2002-01-21 | 333 | 333 | 332 | 332 | 7,000 | 332 |
| 2002-01-18 | 331 | 331 | 325 | 331 | 6,000 | 331 |
| 2002-01-17 | 345 | 345 | 335 | 335 | 7,000 | 335 |
| 2002-01-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-01-15 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2002-01-11 | 336 | 336 | 336 | 336 | 11,000 | 336 |
| 2002-01-10 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-01-09 | 350 | 350 | 338 | 338 | 5,000 | 338 |
| 2002-01-08 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2002-01-07 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2002-01-04 | 349 | 354 | 349 | 354 | 2,000 | 354 |
分割・併合履歴 ： なし
