3512 日本フエルト(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2003-12-29 | 344 | 344 | 342 | 342 | 3,000 | 342 |
| 2003-12-26 | 333 | 339 | 333 | 339 | 19,000 | 339 |
| 2003-12-25 | 317 | 318 | 317 | 318 | 4,000 | 318 |
| 2003-12-24 | 323 | 323 | 317 | 317 | 5,000 | 317 |
| 2003-12-22 | 319 | 325 | 319 | 325 | 7,000 | 325 |
| 2003-12-19 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2003-12-18 | 322 | 322 | 313 | 314 | 4,000 | 314 |
| 2003-12-17 | 317 | 318 | 312 | 312 | 4,000 | 312 |
| 2003-12-16 | 325 | 325 | 317 | 317 | 2,000 | 317 |
| 2003-12-15 | 320 | 326 | 311 | 326 | 11,000 | 326 |
| 2003-12-12 | 322 | 322 | 320 | 320 | 42,000 | 320 |
| 2003-12-11 | 327 | 327 | 327 | 327 | 4,000 | 327 |
| 2003-12-10 | 330 | 331 | 326 | 326 | 5,000 | 326 |
| 2003-12-09 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2003-12-08 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2003-12-05 | 332 | 334 | 332 | 334 | 5,000 | 334 |
| 2003-12-04 | 335 | 335 | 331 | 331 | 6,000 | 331 |
| 2003-12-03 | 331 | 335 | 331 | 335 | 3,000 | 335 |
| 2003-12-02 | 331 | 335 | 331 | 335 | 12,000 | 335 |
| 2003-12-01 | 325 | 332 | 325 | 331 | 11,000 | 331 |
| 2003-11-28 | 333 | 334 | 330 | 330 | 9,000 | 330 |
| 2003-11-27 | 339 | 339 | 332 | 333 | 6,000 | 333 |
| 2003-11-26 | 339 | 339 | 339 | 339 | 9,000 | 339 |
| 2003-11-25 | 332 | 336 | 331 | 336 | 7,000 | 336 |
| 2003-11-21 | 331 | 335 | 331 | 331 | 5,000 | 331 |
| 2003-11-20 | 330 | 335 | 330 | 335 | 17,000 | 335 |
| 2003-11-19 | 331 | 335 | 331 | 335 | 9,000 | 335 |
| 2003-11-18 | 331 | 334 | 331 | 331 | 5,000 | 331 |
| 2003-11-17 | 332 | 336 | 331 | 335 | 10,000 | 335 |
| 2003-11-14 | 332 | 332 | 332 | 332 | 5,000 | 332 |
| 2003-11-13 | 336 | 336 | 331 | 331 | 12,000 | 331 |
| 2003-11-12 | 338 | 338 | 332 | 332 | 6,000 | 332 |
| 2003-11-11 | 337 | 337 | 332 | 336 | 5,000 | 336 |
| 2003-11-07 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2003-11-06 | 338 | 340 | 337 | 337 | 4,000 | 337 |
| 2003-11-05 | 353 | 353 | 340 | 340 | 3,000 | 340 |
| 2003-11-04 | 343 | 354 | 343 | 354 | 13,000 | 354 |
| 2003-10-31 | 333 | 344 | 331 | 344 | 12,000 | 344 |
| 2003-10-30 | 340 | 345 | 335 | 335 | 13,000 | 335 |
| 2003-10-29 | 334 | 345 | 334 | 344 | 77,000 | 344 |
| 2003-10-28 | 328 | 334 | 328 | 334 | 3,000 | 334 |
| 2003-10-27 | 330 | 333 | 330 | 333 | 6,000 | 333 |
| 2003-10-24 | 331 | 333 | 330 | 330 | 40,000 | 330 |
| 2003-10-23 | 332 | 333 | 330 | 331 | 17,000 | 331 |
| 2003-10-22 | 334 | 334 | 330 | 332 | 50,000 | 332 |
| 2003-10-21 | 333 | 335 | 333 | 335 | 6,000 | 335 |
| 2003-10-20 | 331 | 336 | 330 | 332 | 14,000 | 332 |
| 2003-10-17 | 331 | 335 | 331 | 335 | 9,000 | 335 |
| 2003-10-16 | 332 | 336 | 332 | 335 | 8,000 | 335 |
| 2003-10-15 | 335 | 336 | 335 | 336 | 7,000 | 336 |
| 2003-10-14 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 2003-10-10 | 341 | 342 | 340 | 340 | 7,000 | 340 |
| 2003-10-09 | 337 | 340 | 337 | 340 | 9,000 | 340 |
| 2003-10-08 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2003-10-07 | 335 | 335 | 334 | 334 | 3,000 | 334 |
| 2003-10-06 | 334 | 337 | 334 | 337 | 4,000 | 337 |
| 2003-10-03 | 335 | 335 | 333 | 333 | 6,000 | 333 |
| 2003-10-02 | 337 | 340 | 334 | 340 | 11,000 | 340 |
| 2003-10-01 | 331 | 335 | 331 | 334 | 17,000 | 334 |
| 2003-09-30 | 335 | 335 | 330 | 331 | 3,000 | 331 |
| 2003-09-29 | 334 | 334 | 331 | 331 | 4,000 | 331 |
| 2003-09-26 | 335 | 337 | 334 | 334 | 7,000 | 334 |
| 2003-09-25 | 341 | 341 | 338 | 338 | 7,000 | 338 |
| 2003-09-24 | 354 | 354 | 344 | 344 | 13,000 | 344 |
| 2003-09-22 | 343 | 344 | 343 | 344 | 5,000 | 344 |
| 2003-09-19 | 350 | 350 | 348 | 348 | 8,000 | 348 |
| 2003-09-18 | 340 | 340 | 339 | 340 | 6,000 | 340 |
| 2003-09-17 | 341 | 350 | 340 | 340 | 11,000 | 340 |
| 2003-09-16 | 340 | 341 | 340 | 341 | 2,000 | 341 |
| 2003-09-12 | 346 | 346 | 337 | 342 | 42,000 | 342 |
| 2003-09-11 | 337 | 337 | 336 | 336 | 9,000 | 336 |
| 2003-09-10 | 337 | 341 | 335 | 341 | 12,000 | 341 |
| 2003-09-09 | 344 | 344 | 335 | 335 | 8,000 | 335 |
| 2003-09-08 | 343 | 345 | 339 | 342 | 7,000 | 342 |
| 2003-09-05 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2003-09-04 | 335 | 340 | 335 | 340 | 3,000 | 340 |
| 2003-09-03 | 335 | 337 | 335 | 336 | 11,000 | 336 |
| 2003-09-02 | 337 | 338 | 335 | 335 | 8,000 | 335 |
| 2003-09-01 | 342 | 342 | 342 | 342 | 5,000 | 342 |
| 2003-08-29 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2003-08-28 | 338 | 342 | 336 | 342 | 8,000 | 342 |
| 2003-08-27 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2003-08-26 | 340 | 340 | 338 | 338 | 16,000 | 338 |
| 2003-08-25 | 335 | 348 | 335 | 344 | 8,000 | 344 |
| 2003-08-22 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2003-08-21 | 335 | 339 | 335 | 339 | 4,000 | 339 |
| 2003-08-20 | 335 | 339 | 335 | 335 | 7,000 | 335 |
| 2003-08-19 | 335 | 335 | 334 | 335 | 11,000 | 335 |
| 2003-08-18 | 339 | 339 | 331 | 334 | 7,000 | 334 |
| 2003-08-15 | 330 | 331 | 326 | 327 | 6,000 | 327 |
| 2003-08-14 | 325 | 328 | 325 | 328 | 4,000 | 328 |
| 2003-08-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-08-12 | 323 | 324 | 323 | 324 | 2,000 | 324 |
| 2003-08-11 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2003-08-08 | 331 | 331 | 323 | 323 | 7,000 | 323 |
| 2003-08-07 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2003-08-06 | 330 | 333 | 330 | 330 | 33,000 | 330 |
| 2003-08-05 | 331 | 337 | 330 | 330 | 8,000 | 330 |
| 2003-08-04 | 333 | 333 | 331 | 331 | 15,000 | 331 |
| 2003-08-01 | 339 | 339 | 331 | 331 | 6,000 | 331 |
| 2003-07-31 | 336 | 336 | 330 | 330 | 18,000 | 330 |
| 2003-07-30 | 332 | 341 | 332 | 341 | 8,000 | 341 |
| 2003-07-29 | 337 | 337 | 336 | 336 | 2,000 | 336 |
| 2003-07-28 | 336 | 336 | 335 | 335 | 3,000 | 335 |
| 2003-07-25 | 347 | 347 | 335 | 335 | 21,000 | 335 |
| 2003-07-24 | 337 | 343 | 337 | 343 | 7,000 | 343 |
| 2003-07-23 | 337 | 337 | 332 | 335 | 7,000 | 335 |
| 2003-07-22 | 337 | 337 | 330 | 332 | 17,000 | 332 |
| 2003-07-18 | 345 | 345 | 336 | 337 | 7,000 | 337 |
| 2003-07-17 | 341 | 345 | 341 | 344 | 4,000 | 344 |
| 2003-07-16 | 348 | 348 | 339 | 340 | 4,000 | 340 |
| 2003-07-15 | 360 | 360 | 347 | 347 | 7,000 | 347 |
| 2003-07-14 | 360 | 360 | 359 | 360 | 8,000 | 360 |
| 2003-07-11 | 345 | 352 | 342 | 352 | 12,000 | 352 |
| 2003-07-10 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2003-07-09 | 350 | 351 | 340 | 351 | 9,000 | 351 |
| 2003-07-08 | 345 | 350 | 335 | 350 | 6,000 | 350 |
| 2003-07-07 | 350 | 350 | 349 | 350 | 5,000 | 350 |
| 2003-07-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-07-03 | 354 | 354 | 350 | 350 | 4,000 | 350 |
| 2003-07-02 | 348 | 349 | 347 | 349 | 6,000 | 349 |
| 2003-07-01 | 344 | 344 | 340 | 341 | 3,000 | 341 |
| 2003-06-30 | 362 | 362 | 354 | 354 | 11,000 | 354 |
| 2003-06-27 | 343 | 350 | 343 | 350 | 6,000 | 350 |
| 2003-06-26 | 340 | 340 | 333 | 333 | 14,000 | 333 |
| 2003-06-25 | 337 | 340 | 337 | 340 | 12,000 | 340 |
| 2003-06-24 | 345 | 345 | 335 | 336 | 8,000 | 336 |
| 2003-06-23 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2003-06-20 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 2003-06-19 | 333 | 335 | 333 | 335 | 4,000 | 335 |
| 2003-06-18 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2003-06-17 | 330 | 338 | 330 | 338 | 8,000 | 338 |
| 2003-06-16 | 334 | 334 | 324 | 329 | 9,000 | 329 |
| 2003-06-13 | 351 | 351 | 348 | 348 | 43,000 | 348 |
| 2003-06-12 | 346 | 347 | 341 | 341 | 8,000 | 341 |
| 2003-06-11 | 349 | 349 | 341 | 341 | 6,000 | 341 |
| 2003-06-10 | 345 | 349 | 345 | 349 | 3,000 | 349 |
| 2003-06-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-06-06 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2003-06-05 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2003-06-04 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2003-06-03 | 344 | 350 | 344 | 345 | 8,000 | 345 |
| 2003-06-02 | 340 | 340 | 329 | 339 | 7,000 | 339 |
| 2003-05-30 | 342 | 342 | 339 | 339 | 2,000 | 339 |
| 2003-05-29 | 325 | 338 | 325 | 338 | 4,000 | 338 |
| 2003-05-28 | 343 | 345 | 335 | 335 | 6,000 | 335 |
| 2003-05-27 | 344 | 345 | 343 | 343 | 3,000 | 343 |
| 2003-05-26 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 2003-05-23 | 315 | 334 | 315 | 334 | 7,000 | 334 |
| 2003-05-22 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2003-05-21 | 319 | 319 | 306 | 307 | 8,000 | 307 |
| 2003-05-20 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-05-19 | 326 | 326 | 320 | 320 | 12,000 | 320 |
| 2003-05-16 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-05-15 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2003-05-14 | 330 | 340 | 330 | 340 | 10,000 | 340 |
| 2003-05-13 | 345 | 345 | 344 | 344 | 5,000 | 344 |
| 2003-05-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-05-09 | 349 | 349 | 346 | 346 | 16,000 | 346 |
| 2003-05-08 | 341 | 345 | 341 | 345 | 6,000 | 345 |
| 2003-05-07 | 336 | 336 | 331 | 331 | 2,000 | 331 |
| 2003-05-06 | 339 | 339 | 336 | 336 | 5,000 | 336 |
| 2003-05-02 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-05-01 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2003-04-30 | 337 | 342 | 337 | 342 | 2,000 | 342 |
| 2003-04-28 | 337 | 337 | 332 | 332 | 3,000 | 332 |
| 2003-04-25 | 340 | 340 | 337 | 337 | 11,000 | 337 |
| 2003-04-24 | 336 | 338 | 335 | 338 | 7,000 | 338 |
| 2003-04-23 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2003-04-22 | 330 | 340 | 330 | 340 | 8,000 | 340 |
| 2003-04-21 | 327 | 330 | 327 | 329 | 6,000 | 329 |
| 2003-04-18 | 317 | 317 | 308 | 308 | 3,000 | 308 |
| 2003-04-17 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2003-04-16 | 327 | 327 | 317 | 317 | 3,000 | 317 |
| 2003-04-15 | 331 | 331 | 327 | 327 | 5,000 | 327 |
| 2003-04-14 | 318 | 330 | 313 | 330 | 6,000 | 330 |
| 2003-04-11 | 305 | 308 | 305 | 308 | 5,000 | 308 |
| 2003-04-10 | 307 | 307 | 304 | 304 | 5,000 | 304 |
| 2003-04-09 | 306 | 307 | 306 | 307 | 7,000 | 307 |
| 2003-04-08 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2003-04-07 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2003-04-04 | 319 | 319 | 316 | 316 | 3,000 | 316 |
| 2003-04-03 | 323 | 323 | 323 | 323 | 4,000 | 323 |
| 2003-04-02 | 321 | 323 | 321 | 323 | 5,000 | 323 |
| 2003-03-31 | 324 | 324 | 320 | 320 | 5,000 | 320 |
| 2003-03-28 | 324 | 324 | 324 | 324 | 12,000 | 324 |
| 2003-03-27 | 324 | 325 | 320 | 325 | 9,000 | 325 |
| 2003-03-26 | 319 | 324 | 319 | 324 | 19,000 | 324 |
| 2003-03-25 | 324 | 324 | 317 | 320 | 18,000 | 320 |
| 2003-03-24 | 324 | 324 | 314 | 314 | 3,000 | 314 |
| 2003-03-20 | 309 | 310 | 309 | 310 | 4,000 | 310 |
| 2003-03-19 | 295 | 300 | 294 | 294 | 6,000 | 294 |
| 2003-03-18 | 286 | 295 | 286 | 294 | 11,000 | 294 |
| 2003-03-17 | 296 | 296 | 281 | 281 | 9,000 | 281 |
| 2003-03-14 | 300 | 305 | 300 | 305 | 29,000 | 305 |
| 2003-03-13 | 314 | 314 | 310 | 310 | 2,000 | 310 |
| 2003-03-11 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2003-03-10 | 318 | 320 | 318 | 320 | 8,000 | 320 |
| 2003-03-07 | 327 | 327 | 318 | 327 | 8,000 | 327 |
| 2003-03-06 | 323 | 328 | 323 | 328 | 20,000 | 328 |
| 2003-03-05 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2003-03-04 | 313 | 324 | 313 | 324 | 10,000 | 324 |
| 2003-03-03 | 314 | 315 | 314 | 315 | 5,000 | 315 |
| 2003-02-28 | 318 | 318 | 310 | 310 | 7,000 | 310 |
| 2003-02-27 | 310 | 318 | 310 | 318 | 6,000 | 318 |
| 2003-02-26 | 320 | 320 | 304 | 304 | 12,000 | 304 |
| 2003-02-25 | 316 | 316 | 311 | 315 | 12,000 | 315 |
| 2003-02-24 | 319 | 319 | 317 | 317 | 4,000 | 317 |
| 2003-02-21 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2003-02-20 | 303 | 313 | 303 | 313 | 3,000 | 313 |
| 2003-02-19 | 308 | 313 | 308 | 313 | 5,000 | 313 |
| 2003-02-18 | 314 | 314 | 309 | 309 | 3,000 | 309 |
| 2003-02-17 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-02-14 | 305 | 305 | 305 | 305 | 9,000 | 305 |
| 2003-02-13 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-02-12 | 297 | 297 | 293 | 294 | 8,000 | 294 |
| 2003-02-10 | 297 | 297 | 292 | 292 | 2,000 | 292 |
| 2003-02-07 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2003-02-06 | 303 | 303 | 297 | 297 | 5,000 | 297 |
| 2003-02-05 | 298 | 298 | 283 | 293 | 4,000 | 293 |
| 2003-02-04 | 305 | 305 | 300 | 300 | 7,000 | 300 |
| 2003-02-03 | 290 | 295 | 290 | 295 | 3,000 | 295 |
| 2003-01-31 | 304 | 308 | 289 | 289 | 4,000 | 289 |
| 2003-01-30 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2003-01-29 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2003-01-28 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2003-01-27 | 310 | 310 | 309 | 309 | 5,000 | 309 |
| 2003-01-24 | 310 | 310 | 309 | 309 | 13,000 | 309 |
| 2003-01-23 | 299 | 301 | 298 | 301 | 4,000 | 301 |
| 2003-01-22 | 303 | 307 | 302 | 302 | 5,000 | 302 |
| 2003-01-21 | 309 | 310 | 298 | 301 | 7,000 | 301 |
| 2003-01-20 | 290 | 310 | 290 | 310 | 5,000 | 310 |
| 2003-01-17 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2003-01-16 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-01-15 | 295 | 309 | 295 | 295 | 4,000 | 295 |
| 2003-01-14 | 297 | 297 | 295 | 295 | 2,000 | 295 |
| 2003-01-10 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2003-01-09 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-01-08 | 299 | 299 | 297 | 297 | 3,000 | 297 |
| 2003-01-07 | 315 | 315 | 305 | 305 | 6,000 | 305 |
分割・併合履歴 ： なし
