3512 日本フエルト(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3058558557557514,000575
2004-12-2958358357758020,000580
2004-12-2857858257758227,000582
2004-12-2757258057258023,000580
2004-12-2456957556757033,000570
2004-12-2255157055155723,000557
2004-12-2155355855255520,000555
2004-12-2054055054055023,000550
2004-12-175455455445453,000545
2004-12-165495495395448,000544
2004-12-1554454854254813,000548
2004-12-1454254454254410,000544
2004-12-1354954954054121,000541
2004-12-1055055054054450,000544
2004-12-0954555054555027,000550
2004-12-0855055054554517,000545
2004-12-0754154554154528,000545
2004-12-0654154154054010,000540
2004-12-0354054153554116,000541
2004-12-0254054053054017,000540
2004-12-0152953152953121,000531
2004-11-305295315295295,000529
2004-11-2951953051952912,000529
2004-11-2653053051651614,000516
2004-11-2552052551852410,000524
2004-11-2452652652352412,000524
2004-11-2252952952452618,000526
2004-11-1953053052752714,000527
2004-11-1853153352652619,000526
2004-11-1752653152653114,000531
2004-11-165395405315319,000531
2004-11-155355395355396,000539
2004-11-1252553552553519,000535
2004-11-1152253052252512,000525
2004-11-105295295215216,000521
2004-11-0952052652052010,000520
2004-11-0852952952052019,000520
2004-11-0553153352552519,000525
2004-11-0451753351753149,000531
2004-11-0255755752952921,000529
2004-11-0154554951554811,000548
2004-10-2953154551054556,000545
2004-10-2855055253153142,000531
2004-10-2758058055556027,000560
2004-10-2655056055056027,000560
2004-10-2554055054055017,000550
2004-10-2253355053355049,000550
2004-10-2154054053053027,000530
2004-10-2053053052153018,000530
2004-10-1953153553053013,000530
2004-10-185405405315318,000531
2004-10-1552053152053122,000531
2004-10-1453553552052014,000520
2004-10-1352053052053021,000530
2004-10-1252854052653014,000530
2004-10-0854554552553012,000530
2004-10-075495495365459,000545
2004-10-0654054553854519,000545
2004-10-0551953951953824,000538
2004-10-0452653052152911,000529
2004-10-0151352251052266,000522
2004-09-3052953250052244,000522
2004-09-2953457053053099,000530
2004-09-2852853052253062,000530
2004-09-27519540517528227,000528
2004-09-24501533500532132,000532
2004-09-22469503469500145,000500
2004-09-2146947046346842,000468
2004-09-1746047545547371,000473
2004-09-1644146044046083,000460
2004-09-1544946144945569,000455
2004-09-1445945944544716,000447
2004-09-1343646042546043,000460
2004-09-1044044243144133,000441
2004-09-0945545644044518,000445
2004-09-0845546045346015,000460
2004-09-0744046043546050,000460
2004-09-0643044042844015,000440
2004-09-0342642642542610,000426
2004-09-0242943042943016,000430
2004-09-014214234214236,000423
2004-08-314254254204203,000420
2004-08-3042242742242727,000427
2004-08-274284284234237,000423
2004-08-2642943042342832,000428
2004-08-2541743041643057,000430
2004-08-2442142141242020,000420
2004-08-2339842539841624,000416
2004-08-2038639138639017,000390
2004-08-1938038838038614,000386
2004-08-183823853823852,000385
2004-08-173863863803828,000382
2004-08-1637938237438213,000382
2004-08-133843843803808,000380
2004-08-1239739839039010,000390
2004-08-1139039338639031,000390
2004-08-103793883793889,000388
2004-08-093733733733732,000373
2004-08-063823823823821,000382
2004-08-053773773773774,000377
2004-08-0438138137537611,000376
2004-08-033863863863869,000386
2004-08-023913913873878,000387
2004-07-303863863863863,000386
2004-07-2938939438538513,000385
2004-07-283993993893892,000389
2004-07-273943993943992,000399
2004-07-2639839839339413,000394
2004-07-233883933883936,000393
2004-07-223863883833887,000388
2004-07-203753753753751,000375
2004-07-163783783753758,000375
2004-07-153763763733737,000373
2004-07-143823823763765,000376
2004-07-133833833823826,000382
2004-07-123773883773785,000378
2004-07-0938638637537612,000376
2004-07-0838138238038115,000381
2004-07-073843853813819,000381
2004-07-0639039039039015,000390
2004-07-053923923923924,000392
2004-07-0239139239039211,000392
2004-07-013923933923924,000392
2004-06-3040340339239216,000392
2004-06-294004003973985,000398
2004-06-283913953903959,000395
2004-06-2539939938538620,000386
2004-06-244004003913959,000395
2004-06-2339039137638625,000386
2004-06-223943953863955,000395
2004-06-213943943943949,000394
2004-06-183943943943942,000394
2004-06-173943943943945,000394
2004-06-163903953903949,000394
2004-06-153993993993994,000399
2004-06-144094094094095,000409
2004-06-1140040038939046,000390
2004-06-103823843823844,000384
2004-06-093903903783788,000378
2004-06-083933973933935,000393
2004-06-0737439037439021,000390
2004-06-043703733703735,000373
2004-06-033663743663707,000370
2004-06-023743743743744,000374
2004-05-3137937937037112,000371
2004-05-283753843753848,000384
2004-05-273693733673678,000367
2004-05-2637737736436916,000369
2004-05-253713723703725,000372
2004-05-2437137937037917,000379
2004-05-213663703653705,000370
2004-05-203633653633652,000365
2004-05-193593633533635,000363
2004-05-183483593483599,000359
2004-05-173623633623634,000363
2004-05-1436036136036116,000361
2004-05-133603603603607,000360
2004-05-1235936135836010,000360
2004-05-1134736434435414,000354
2004-05-103703723703724,000372
2004-05-0739439439039016,000390
2004-05-063994003943947,000394
2004-04-303883943883949,000394
2004-04-2841541540240310,000403
2004-04-274154154154153,000415
2004-04-2643043041841810,000418
2004-04-234144204144209,000420
2004-04-224174204174194,000419
2004-04-214124134124132,000413
2004-04-2041841841241216,000412
2004-04-1941941941441412,000414
2004-04-164194194134146,000414
2004-04-1541842041241310,000413
2004-04-144214214164179,000417
2004-04-134204204204204,000420
2004-04-124124204124202,000420
2004-04-094274274104108,000410
2004-04-084254264254264,000426
2004-04-074294294294294,000429
2004-04-064234294234297,000429
2004-04-0543643641042314,000423
2004-04-0244044143543510,000435
2004-04-0143945043044026,000440
2004-03-3141543041542019,000420
2004-03-304134134124138,000413
2004-03-2940641540641216,000412
2004-03-2640140540140313,000403
2004-03-2540540540040015,000400
2004-03-243923923913916,000391
2004-03-233924043913998,000399
2004-03-223953973953975,000397
2004-03-193954023953968,000396
2004-03-183954033954018,000401
2004-03-173953953953956,000395
2004-03-1639239238538519,000385
2004-03-1539240239240222,000402
2004-03-1239839839039027,000390
2004-03-1139339539039410,000394
2004-03-103933943903945,000394
2004-03-093943943943944,000394
2004-03-0839139338138610,000386
2004-03-0539039339039311,000393
2004-03-043803823783829,000382
2004-03-033753753753752,000375
2004-03-023803843803806,000380
2004-03-013723803723806,000380
2004-02-273703703703701,000370
2004-02-2638138137037013,000370
2004-02-253703713703719,000371
2004-02-2437037036537020,000370
2004-02-2335938235937630,000376
2004-02-203573583573588,000358
2004-02-1934935734935512,000355
2004-02-1735435935435911,000359
2004-02-163513593513557,000355
2004-02-133553553503502,000350
2004-02-123583583573574,000357
2004-02-1035435535435414,000354
2004-02-0935035534735415,000354
2004-02-063403483403482,000348
2004-02-053403413403414,000341
2004-02-043413413413415,000341
2004-02-0334134534034414,000344
2004-02-0233733733333613,000336
2004-01-3033834233634210,000342
2004-01-293463463463462,000346
2004-01-2835235535035013,000350
2004-01-2735135135035124,000351
2004-01-2635535535035111,000351
2004-01-233453553453557,000355
2004-01-223593593503504,000350
2004-01-213553553503508,000350
2004-01-2035035135035032,000350
2004-01-193503503503502,000350
2004-01-163503513503509,000350
2004-01-153553553503504,000350
2004-01-143553553503554,000355
2004-01-133553553503558,000355
2004-01-093553553503504,000350
2004-01-083553573503506,000350
2004-01-0735135534835518,000355
2004-01-0635035434535043,000350
2004-01-053403403403405,000340

分割・併合履歴 : なし