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
2004-12-30	585	585	575	575	14,000	575
2004-12-29	583	583	577	580	20,000	580
2004-12-28	578	582	577	582	27,000	582
2004-12-27	572	580	572	580	23,000	580
2004-12-24	569	575	567	570	33,000	570
2004-12-22	551	570	551	557	23,000	557
2004-12-21	553	558	552	555	20,000	555
2004-12-20	540	550	540	550	23,000	550
2004-12-17	545	545	544	545	3,000	545
2004-12-16	549	549	539	544	8,000	544
2004-12-15	544	548	542	548	13,000	548
2004-12-14	542	544	542	544	10,000	544
2004-12-13	549	549	540	541	21,000	541
2004-12-10	550	550	540	544	50,000	544
2004-12-09	545	550	545	550	27,000	550
2004-12-08	550	550	545	545	17,000	545
2004-12-07	541	545	541	545	28,000	545
2004-12-06	541	541	540	540	10,000	540
2004-12-03	540	541	535	541	16,000	541
2004-12-02	540	540	530	540	17,000	540
2004-12-01	529	531	529	531	21,000	531
2004-11-30	529	531	529	529	5,000	529
2004-11-29	519	530	519	529	12,000	529
2004-11-26	530	530	516	516	14,000	516
2004-11-25	520	525	518	524	10,000	524
2004-11-24	526	526	523	524	12,000	524
2004-11-22	529	529	524	526	18,000	526
2004-11-19	530	530	527	527	14,000	527
2004-11-18	531	533	526	526	19,000	526
2004-11-17	526	531	526	531	14,000	531
2004-11-16	539	540	531	531	9,000	531
2004-11-15	535	539	535	539	6,000	539
2004-11-12	525	535	525	535	19,000	535
2004-11-11	522	530	522	525	12,000	525
2004-11-10	529	529	521	521	6,000	521
2004-11-09	520	526	520	520	10,000	520
2004-11-08	529	529	520	520	19,000	520
2004-11-05	531	533	525	525	19,000	525
2004-11-04	517	533	517	531	49,000	531
2004-11-02	557	557	529	529	21,000	529
2004-11-01	545	549	515	548	11,000	548
2004-10-29	531	545	510	545	56,000	545
2004-10-28	550	552	531	531	42,000	531
2004-10-27	580	580	555	560	27,000	560
2004-10-26	550	560	550	560	27,000	560
2004-10-25	540	550	540	550	17,000	550
2004-10-22	533	550	533	550	49,000	550
2004-10-21	540	540	530	530	27,000	530
2004-10-20	530	530	521	530	18,000	530
2004-10-19	531	535	530	530	13,000	530
2004-10-18	540	540	531	531	8,000	531
2004-10-15	520	531	520	531	22,000	531
2004-10-14	535	535	520	520	14,000	520
2004-10-13	520	530	520	530	21,000	530
2004-10-12	528	540	526	530	14,000	530
2004-10-08	545	545	525	530	12,000	530
2004-10-07	549	549	536	545	9,000	545
2004-10-06	540	545	538	545	19,000	545
2004-10-05	519	539	519	538	24,000	538
2004-10-04	526	530	521	529	11,000	529
2004-10-01	513	522	510	522	66,000	522
2004-09-30	529	532	500	522	44,000	522
2004-09-29	534	570	530	530	99,000	530
2004-09-28	528	530	522	530	62,000	530
2004-09-27	519	540	517	528	227,000	528
2004-09-24	501	533	500	532	132,000	532
2004-09-22	469	503	469	500	145,000	500
2004-09-21	469	470	463	468	42,000	468
2004-09-17	460	475	455	473	71,000	473
2004-09-16	441	460	440	460	83,000	460
2004-09-15	449	461	449	455	69,000	455
2004-09-14	459	459	445	447	16,000	447
2004-09-13	436	460	425	460	43,000	460
2004-09-10	440	442	431	441	33,000	441
2004-09-09	455	456	440	445	18,000	445
2004-09-08	455	460	453	460	15,000	460
2004-09-07	440	460	435	460	50,000	460
2004-09-06	430	440	428	440	15,000	440
2004-09-03	426	426	425	426	10,000	426
2004-09-02	429	430	429	430	16,000	430
2004-09-01	421	423	421	423	6,000	423
2004-08-31	425	425	420	420	3,000	420
2004-08-30	422	427	422	427	27,000	427
2004-08-27	428	428	423	423	7,000	423
2004-08-26	429	430	423	428	32,000	428
2004-08-25	417	430	416	430	57,000	430
2004-08-24	421	421	412	420	20,000	420
2004-08-23	398	425	398	416	24,000	416
2004-08-20	386	391	386	390	17,000	390
2004-08-19	380	388	380	386	14,000	386
2004-08-18	382	385	382	385	2,000	385
2004-08-17	386	386	380	382	8,000	382
2004-08-16	379	382	374	382	13,000	382
2004-08-13	384	384	380	380	8,000	380
2004-08-12	397	398	390	390	10,000	390
2004-08-11	390	393	386	390	31,000	390
2004-08-10	379	388	379	388	9,000	388
2004-08-09	373	373	373	373	2,000	373
2004-08-06	382	382	382	382	1,000	382
2004-08-05	377	377	377	377	4,000	377
2004-08-04	381	381	375	376	11,000	376
2004-08-03	386	386	386	386	9,000	386
2004-08-02	391	391	387	387	8,000	387
2004-07-30	386	386	386	386	3,000	386
2004-07-29	389	394	385	385	13,000	385
2004-07-28	399	399	389	389	2,000	389
2004-07-27	394	399	394	399	2,000	399
2004-07-26	398	398	393	394	13,000	394
2004-07-23	388	393	388	393	6,000	393
2004-07-22	386	388	383	388	7,000	388
2004-07-20	375	375	375	375	1,000	375
2004-07-16	378	378	375	375	8,000	375
2004-07-15	376	376	373	373	7,000	373
2004-07-14	382	382	376	376	5,000	376
2004-07-13	383	383	382	382	6,000	382
2004-07-12	377	388	377	378	5,000	378
2004-07-09	386	386	375	376	12,000	376
2004-07-08	381	382	380	381	15,000	381
2004-07-07	384	385	381	381	9,000	381
2004-07-06	390	390	390	390	15,000	390
2004-07-05	392	392	392	392	4,000	392
2004-07-02	391	392	390	392	11,000	392
2004-07-01	392	393	392	392	4,000	392
2004-06-30	403	403	392	392	16,000	392
2004-06-29	400	400	397	398	5,000	398
2004-06-28	391	395	390	395	9,000	395
2004-06-25	399	399	385	386	20,000	386
2004-06-24	400	400	391	395	9,000	395
2004-06-23	390	391	376	386	25,000	386
2004-06-22	394	395	386	395	5,000	395
2004-06-21	394	394	394	394	9,000	394
2004-06-18	394	394	394	394	2,000	394
2004-06-17	394	394	394	394	5,000	394
2004-06-16	390	395	390	394	9,000	394
2004-06-15	399	399	399	399	4,000	399
2004-06-14	409	409	409	409	5,000	409
2004-06-11	400	400	389	390	46,000	390
2004-06-10	382	384	382	384	4,000	384
2004-06-09	390	390	378	378	8,000	378
2004-06-08	393	397	393	393	5,000	393
2004-06-07	374	390	374	390	21,000	390
2004-06-04	370	373	370	373	5,000	373
2004-06-03	366	374	366	370	7,000	370
2004-06-02	374	374	374	374	4,000	374
2004-05-31	379	379	370	371	12,000	371
2004-05-28	375	384	375	384	8,000	384
2004-05-27	369	373	367	367	8,000	367
2004-05-26	377	377	364	369	16,000	369
2004-05-25	371	372	370	372	5,000	372
2004-05-24	371	379	370	379	17,000	379
2004-05-21	366	370	365	370	5,000	370
2004-05-20	363	365	363	365	2,000	365
2004-05-19	359	363	353	363	5,000	363
2004-05-18	348	359	348	359	9,000	359
2004-05-17	362	363	362	363	4,000	363
2004-05-14	360	361	360	361	16,000	361
2004-05-13	360	360	360	360	7,000	360
2004-05-12	359	361	358	360	10,000	360
2004-05-11	347	364	344	354	14,000	354
2004-05-10	370	372	370	372	4,000	372
2004-05-07	394	394	390	390	16,000	390
2004-05-06	399	400	394	394	7,000	394
2004-04-30	388	394	388	394	9,000	394
2004-04-28	415	415	402	403	10,000	403
2004-04-27	415	415	415	415	3,000	415
2004-04-26	430	430	418	418	10,000	418
2004-04-23	414	420	414	420	9,000	420
2004-04-22	417	420	417	419	4,000	419
2004-04-21	412	413	412	413	2,000	413
2004-04-20	418	418	412	412	16,000	412
2004-04-19	419	419	414	414	12,000	414
2004-04-16	419	419	413	414	6,000	414
2004-04-15	418	420	412	413	10,000	413
2004-04-14	421	421	416	417	9,000	417
2004-04-13	420	420	420	420	4,000	420
2004-04-12	412	420	412	420	2,000	420
2004-04-09	427	427	410	410	8,000	410
2004-04-08	425	426	425	426	4,000	426
2004-04-07	429	429	429	429	4,000	429
2004-04-06	423	429	423	429	7,000	429
2004-04-05	436	436	410	423	14,000	423
2004-04-02	440	441	435	435	10,000	435
2004-04-01	439	450	430	440	26,000	440
2004-03-31	415	430	415	420	19,000	420
2004-03-30	413	413	412	413	8,000	413
2004-03-29	406	415	406	412	16,000	412
2004-03-26	401	405	401	403	13,000	403
2004-03-25	405	405	400	400	15,000	400
2004-03-24	392	392	391	391	6,000	391
2004-03-23	392	404	391	399	8,000	399
2004-03-22	395	397	395	397	5,000	397
2004-03-19	395	402	395	396	8,000	396
2004-03-18	395	403	395	401	8,000	401
2004-03-17	395	395	395	395	6,000	395
2004-03-16	392	392	385	385	19,000	385
2004-03-15	392	402	392	402	22,000	402
2004-03-12	398	398	390	390	27,000	390
2004-03-11	393	395	390	394	10,000	394
2004-03-10	393	394	390	394	5,000	394
2004-03-09	394	394	394	394	4,000	394
2004-03-08	391	393	381	386	10,000	386
2004-03-05	390	393	390	393	11,000	393
2004-03-04	380	382	378	382	9,000	382
2004-03-03	375	375	375	375	2,000	375
2004-03-02	380	384	380	380	6,000	380
2004-03-01	372	380	372	380	6,000	380
2004-02-27	370	370	370	370	1,000	370
2004-02-26	381	381	370	370	13,000	370
2004-02-25	370	371	370	371	9,000	371
2004-02-24	370	370	365	370	20,000	370
2004-02-23	359	382	359	376	30,000	376
2004-02-20	357	358	357	358	8,000	358
2004-02-19	349	357	349	355	12,000	355
2004-02-17	354	359	354	359	11,000	359
2004-02-16	351	359	351	355	7,000	355
2004-02-13	355	355	350	350	2,000	350
2004-02-12	358	358	357	357	4,000	357
2004-02-10	354	355	354	354	14,000	354
2004-02-09	350	355	347	354	15,000	354
2004-02-06	340	348	340	348	2,000	348
2004-02-05	340	341	340	341	4,000	341
2004-02-04	341	341	341	341	5,000	341
2004-02-03	341	345	340	344	14,000	344
2004-02-02	337	337	333	336	13,000	336
2004-01-30	338	342	336	342	10,000	342
2004-01-29	346	346	346	346	2,000	346
2004-01-28	352	355	350	350	13,000	350
2004-01-27	351	351	350	351	24,000	351
2004-01-26	355	355	350	351	11,000	351
2004-01-23	345	355	345	355	7,000	355
2004-01-22	359	359	350	350	4,000	350
2004-01-21	355	355	350	350	8,000	350
2004-01-20	350	351	350	350	32,000	350
2004-01-19	350	350	350	350	2,000	350
2004-01-16	350	351	350	350	9,000	350
2004-01-15	355	355	350	350	4,000	350
2004-01-14	355	355	350	355	4,000	355
2004-01-13	355	355	350	355	8,000	355
2004-01-09	355	355	350	350	4,000	350
2004-01-08	355	357	350	350	6,000	350
2004-01-07	351	355	348	355	18,000	355
2004-01-06	350	354	345	350	43,000	350
2004-01-05	340	340	340	340	5,000	340

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31