3512 日本フエルト(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 929 | 940 | 915 | 930 | 42,400 | 930 |
| 2005-12-29 | 905 | 928 | 900 | 912 | 70,000 | 912 |
| 2005-12-28 | 890 | 900 | 888 | 899 | 54,800 | 899 |
| 2005-12-27 | 881 | 890 | 881 | 885 | 47,800 | 885 |
| 2005-12-26 | 858 | 888 | 858 | 880 | 70,100 | 880 |
| 2005-12-22 | 847 | 865 | 847 | 851 | 61,500 | 851 |
| 2005-12-21 | 836 | 850 | 836 | 846 | 68,600 | 846 |
| 2005-12-20 | 840 | 917 | 840 | 847 | 146,000 | 847 |
| 2005-12-19 | 800 | 837 | 798 | 835 | 149,300 | 835 |
| 2005-12-16 | 788 | 795 | 780 | 794 | 72,900 | 794 |
| 2005-12-15 | 789 | 796 | 780 | 790 | 76,800 | 790 |
| 2005-12-14 | 775 | 789 | 773 | 779 | 63,300 | 779 |
| 2005-12-13 | 789 | 790 | 762 | 768 | 50,900 | 768 |
| 2005-12-12 | 774 | 791 | 764 | 781 | 132,400 | 781 |
| 2005-12-09 | 742 | 742 | 730 | 734 | 83,300 | 734 |
| 2005-12-08 | 749 | 749 | 731 | 737 | 54,400 | 737 |
| 2005-12-07 | 745 | 753 | 738 | 740 | 64,700 | 740 |
| 2005-12-06 | 760 | 761 | 745 | 746 | 59,700 | 746 |
| 2005-12-05 | 750 | 765 | 750 | 758 | 57,800 | 758 |
| 2005-12-02 | 750 | 765 | 746 | 749 | 103,900 | 749 |
| 2005-12-01 | 737 | 743 | 733 | 743 | 77,300 | 743 |
| 2005-11-30 | 736 | 743 | 728 | 735 | 94,400 | 735 |
| 2005-11-29 | 739 | 740 | 728 | 733 | 64,000 | 733 |
| 2005-11-28 | 730 | 744 | 725 | 736 | 72,700 | 736 |
| 2005-11-25 | 720 | 727 | 715 | 724 | 84,600 | 724 |
| 2005-11-24 | 728 | 739 | 711 | 716 | 207,700 | 716 |
| 2005-11-22 | 700 | 711 | 680 | 703 | 292,900 | 703 |
| 2005-11-21 | 651 | 710 | 647 | 701 | 267,800 | 701 |
| 2005-11-18 | 645 | 645 | 634 | 642 | 41,800 | 642 |
| 2005-11-17 | 636 | 643 | 635 | 643 | 41,300 | 643 |
| 2005-11-16 | 636 | 640 | 634 | 635 | 38,200 | 635 |
| 2005-11-15 | 640 | 646 | 639 | 642 | 40,100 | 642 |
| 2005-11-14 | 643 | 645 | 634 | 634 | 42,700 | 634 |
| 2005-11-11 | 650 | 650 | 639 | 640 | 32,000 | 640 |
| 2005-11-10 | 645 | 645 | 620 | 632 | 26,100 | 632 |
| 2005-11-09 | 660 | 660 | 639 | 645 | 46,000 | 645 |
| 2005-11-08 | 674 | 675 | 658 | 658 | 66,400 | 658 |
| 2005-11-07 | 647 | 681 | 647 | 675 | 118,500 | 675 |
| 2005-11-04 | 640 | 645 | 638 | 644 | 48,100 | 644 |
| 2005-11-02 | 640 | 643 | 633 | 637 | 26,500 | 637 |
| 2005-11-01 | 631 | 644 | 618 | 644 | 61,900 | 644 |
| 2005-10-31 | 630 | 645 | 628 | 636 | 82,200 | 636 |
| 2005-10-28 | 597 | 613 | 596 | 613 | 57,400 | 613 |
| 2005-10-27 | 595 | 598 | 591 | 592 | 36,500 | 592 |
| 2005-10-26 | 597 | 597 | 588 | 589 | 29,100 | 589 |
| 2005-10-25 | 587 | 595 | 587 | 591 | 30,200 | 591 |
| 2005-10-24 | 592 | 594 | 586 | 586 | 24,800 | 586 |
| 2005-10-21 | 588 | 594 | 586 | 590 | 21,100 | 590 |
| 2005-10-20 | 597 | 597 | 589 | 590 | 28,400 | 590 |
| 2005-10-19 | 597 | 597 | 580 | 588 | 68,200 | 588 |
| 2005-10-18 | 592 | 597 | 590 | 597 | 51,800 | 597 |
| 2005-10-17 | 592 | 598 | 591 | 591 | 19,800 | 591 |
| 2005-10-14 | 591 | 600 | 590 | 591 | 18,400 | 591 |
| 2005-10-13 | 602 | 602 | 590 | 593 | 26,600 | 593 |
| 2005-10-12 | 591 | 609 | 591 | 596 | 31,700 | 596 |
| 2005-10-11 | 586 | 592 | 585 | 589 | 24,500 | 589 |
| 2005-10-07 | 600 | 600 | 585 | 585 | 52,800 | 585 |
| 2005-10-06 | 594 | 599 | 591 | 591 | 32,000 | 591 |
| 2005-10-05 | 598 | 610 | 590 | 595 | 32,700 | 595 |
| 2005-10-04 | 605 | 605 | 595 | 602 | 28,500 | 602 |
| 2005-10-03 | 607 | 607 | 598 | 604 | 27,700 | 604 |
| 2005-09-30 | 615 | 617 | 603 | 607 | 28,100 | 607 |
| 2005-09-29 | 620 | 625 | 608 | 617 | 34,000 | 617 |
| 2005-09-28 | 610 | 625 | 609 | 623 | 64,400 | 623 |
| 2005-09-27 | 615 | 620 | 610 | 612 | 17,100 | 612 |
| 2005-09-26 | 625 | 630 | 616 | 625 | 35,800 | 625 |
| 2005-09-22 | 607 | 612 | 605 | 606 | 64,500 | 606 |
| 2005-09-21 | 601 | 615 | 601 | 607 | 36,800 | 607 |
| 2005-09-20 | 600 | 608 | 600 | 604 | 31,500 | 604 |
| 2005-09-16 | 601 | 602 | 595 | 595 | 19,000 | 595 |
| 2005-09-15 | 602 | 605 | 599 | 601 | 18,800 | 601 |
| 2005-09-14 | 600 | 605 | 600 | 601 | 19,900 | 601 |
| 2005-09-13 | 595 | 606 | 592 | 602 | 26,700 | 602 |
| 2005-09-12 | 609 | 609 | 592 | 592 | 23,800 | 592 |
| 2005-09-09 | 610 | 636 | 600 | 610 | 118,600 | 610 |
| 2005-09-08 | 599 | 599 | 582 | 590 | 8,500 | 590 |
| 2005-09-07 | 591 | 602 | 587 | 600 | 16,700 | 600 |
| 2005-09-06 | 594 | 600 | 593 | 593 | 22,200 | 593 |
| 2005-09-05 | 598 | 599 | 582 | 589 | 8,000 | 589 |
| 2005-09-02 | 600 | 601 | 586 | 595 | 35,400 | 595 |
| 2005-09-01 | 563 | 610 | 563 | 580 | 47,100 | 580 |
| 2005-08-31 | 572 | 572 | 560 | 560 | 6,700 | 560 |
| 2005-08-30 | 565 | 570 | 565 | 567 | 9,900 | 567 |
| 2005-08-29 | 573 | 573 | 566 | 572 | 20,000 | 572 |
| 2005-08-26 | 573 | 573 | 567 | 572 | 23,600 | 572 |
| 2005-08-25 | 576 | 576 | 566 | 573 | 21,100 | 573 |
| 2005-08-24 | 578 | 578 | 568 | 574 | 16,700 | 574 |
| 2005-08-23 | 577 | 577 | 571 | 572 | 17,400 | 572 |
| 2005-08-22 | 576 | 576 | 567 | 575 | 40,900 | 575 |
| 2005-08-19 | 575 | 575 | 571 | 571 | 12,000 | 571 |
| 2005-08-18 | 573 | 576 | 570 | 570 | 6,500 | 570 |
| 2005-08-17 | 578 | 578 | 567 | 567 | 9,800 | 567 |
| 2005-08-16 | 576 | 576 | 570 | 575 | 7,600 | 575 |
| 2005-08-15 | 572 | 575 | 568 | 568 | 10,200 | 568 |
| 2005-08-12 | 567 | 578 | 566 | 572 | 17,500 | 572 |
| 2005-08-11 | 572 | 572 | 563 | 570 | 8,300 | 570 |
| 2005-08-10 | 570 | 572 | 569 | 572 | 9,200 | 572 |
| 2005-08-09 | 562 | 575 | 556 | 562 | 36,900 | 562 |
| 2005-08-08 | 561 | 572 | 530 | 572 | 34,100 | 572 |
| 2005-08-05 | 564 | 575 | 560 | 562 | 16,000 | 562 |
| 2005-08-04 | 579 | 580 | 561 | 564 | 14,700 | 564 |
| 2005-08-03 | 582 | 582 | 573 | 578 | 20,100 | 578 |
| 2005-08-02 | 587 | 587 | 572 | 572 | 40,200 | 572 |
| 2005-08-01 | 580 | 589 | 580 | 587 | 57,900 | 587 |
| 2005-07-29 | 568 | 579 | 568 | 577 | 26,600 | 577 |
| 2005-07-28 | 567 | 569 | 567 | 568 | 5,700 | 568 |
| 2005-07-27 | 562 | 568 | 562 | 566 | 6,700 | 566 |
| 2005-07-26 | 577 | 577 | 560 | 561 | 42,000 | 561 |
| 2005-07-25 | 563 | 563 | 558 | 560 | 8,800 | 560 |
| 2005-07-22 | 559 | 561 | 557 | 557 | 13,200 | 557 |
| 2005-07-21 | 562 | 562 | 553 | 555 | 48,400 | 555 |
| 2005-07-20 | 553 | 560 | 552 | 560 | 45,600 | 560 |
| 2005-07-19 | 557 | 559 | 553 | 553 | 16,400 | 553 |
| 2005-07-15 | 563 | 563 | 556 | 557 | 9,200 | 557 |
| 2005-07-14 | 565 | 565 | 556 | 558 | 8,600 | 558 |
| 2005-07-13 | 565 | 565 | 562 | 564 | 1,500 | 564 |
| 2005-07-12 | 565 | 567 | 556 | 557 | 13,600 | 557 |
| 2005-07-11 | 559 | 564 | 555 | 555 | 9,100 | 555 |
| 2005-07-08 | 555 | 562 | 553 | 553 | 10,300 | 553 |
| 2005-07-07 | 565 | 566 | 555 | 559 | 7,700 | 559 |
| 2005-07-06 | 566 | 574 | 551 | 565 | 25,000 | 565 |
| 2005-07-05 | 565 | 572 | 556 | 566 | 33,600 | 566 |
| 2005-07-04 | 559 | 565 | 559 | 565 | 13,700 | 565 |
| 2005-07-01 | 563 | 573 | 557 | 559 | 23,300 | 559 |
| 2005-06-30 | 577 | 577 | 569 | 570 | 27,000 | 570 |
| 2005-06-29 | 554 | 569 | 554 | 569 | 24,000 | 569 |
| 2005-06-28 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2005-06-27 | 550 | 555 | 550 | 552 | 25,000 | 552 |
| 2005-06-24 | 560 | 560 | 556 | 556 | 15,000 | 556 |
| 2005-06-23 | 565 | 565 | 559 | 559 | 5,000 | 559 |
| 2005-06-22 | 558 | 567 | 556 | 557 | 45,000 | 557 |
| 2005-06-21 | 558 | 558 | 553 | 558 | 26,000 | 558 |
| 2005-06-20 | 558 | 558 | 548 | 548 | 14,000 | 548 |
| 2005-06-17 | 550 | 557 | 548 | 556 | 23,000 | 556 |
| 2005-06-16 | 546 | 552 | 546 | 552 | 11,000 | 552 |
| 2005-06-15 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2005-06-14 | 542 | 546 | 542 | 545 | 11,000 | 545 |
| 2005-06-13 | 541 | 545 | 540 | 545 | 7,000 | 545 |
| 2005-06-10 | 558 | 558 | 538 | 544 | 43,000 | 544 |
| 2005-06-09 | 548 | 548 | 535 | 538 | 11,000 | 538 |
| 2005-06-08 | 542 | 548 | 536 | 548 | 10,000 | 548 |
| 2005-06-07 | 535 | 540 | 533 | 540 | 6,000 | 540 |
| 2005-06-06 | 529 | 549 | 529 | 539 | 19,000 | 539 |
| 2005-06-03 | 536 | 536 | 526 | 527 | 35,000 | 527 |
| 2005-06-02 | 536 | 540 | 525 | 537 | 69,000 | 537 |
| 2005-06-01 | 531 | 549 | 525 | 539 | 89,000 | 539 |
| 2005-05-31 | 535 | 538 | 533 | 538 | 13,000 | 538 |
| 2005-05-30 | 535 | 539 | 535 | 539 | 22,000 | 539 |
| 2005-05-27 | 530 | 535 | 526 | 535 | 8,000 | 535 |
| 2005-05-26 | 533 | 533 | 530 | 530 | 9,000 | 530 |
| 2005-05-25 | 531 | 531 | 520 | 520 | 32,000 | 520 |
| 2005-05-24 | 550 | 550 | 530 | 530 | 19,000 | 530 |
| 2005-05-23 | 556 | 566 | 549 | 553 | 28,000 | 553 |
| 2005-05-20 | 551 | 551 | 550 | 550 | 15,000 | 550 |
| 2005-05-19 | 555 | 556 | 550 | 550 | 59,000 | 550 |
| 2005-05-18 | 555 | 566 | 555 | 556 | 8,000 | 556 |
| 2005-05-17 | 559 | 570 | 556 | 570 | 12,000 | 570 |
| 2005-05-16 | 554 | 560 | 551 | 560 | 16,000 | 560 |
| 2005-05-13 | 576 | 576 | 574 | 574 | 3,000 | 574 |
| 2005-05-12 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 2005-05-11 | 576 | 576 | 575 | 576 | 3,000 | 576 |
| 2005-05-10 | 574 | 578 | 570 | 576 | 13,000 | 576 |
| 2005-05-09 | 584 | 590 | 573 | 573 | 12,000 | 573 |
| 2005-05-06 | 586 | 586 | 585 | 585 | 8,000 | 585 |
| 2005-05-02 | 580 | 580 | 570 | 579 | 6,000 | 579 |
| 2005-04-28 | 580 | 585 | 570 | 581 | 15,000 | 581 |
| 2005-04-27 | 577 | 585 | 571 | 585 | 8,000 | 585 |
| 2005-04-26 | 586 | 590 | 579 | 579 | 14,000 | 579 |
| 2005-04-25 | 581 | 589 | 575 | 575 | 15,000 | 575 |
| 2005-04-22 | 580 | 580 | 574 | 580 | 31,000 | 580 |
| 2005-04-21 | 560 | 565 | 555 | 555 | 15,000 | 555 |
| 2005-04-20 | 580 | 580 | 560 | 560 | 8,000 | 560 |
| 2005-04-19 | 570 | 578 | 560 | 560 | 9,000 | 560 |
| 2005-04-18 | 570 | 571 | 565 | 570 | 48,000 | 570 |
| 2005-04-15 | 600 | 600 | 575 | 580 | 19,000 | 580 |
| 2005-04-14 | 588 | 588 | 582 | 582 | 4,000 | 582 |
| 2005-04-13 | 603 | 603 | 583 | 586 | 18,000 | 586 |
| 2005-04-12 | 586 | 601 | 586 | 601 | 14,000 | 601 |
| 2005-04-11 | 596 | 596 | 585 | 586 | 17,000 | 586 |
| 2005-04-08 | 591 | 596 | 591 | 596 | 17,000 | 596 |
| 2005-04-07 | 584 | 590 | 580 | 590 | 4,000 | 590 |
| 2005-04-06 | 598 | 598 | 580 | 580 | 24,000 | 580 |
| 2005-04-05 | 580 | 580 | 580 | 580 | 17,000 | 580 |
| 2005-04-04 | 580 | 589 | 570 | 580 | 23,000 | 580 |
| 2005-04-01 | 599 | 599 | 570 | 590 | 22,000 | 590 |
| 2005-03-31 | 610 | 621 | 600 | 605 | 31,000 | 605 |
| 2005-03-30 | 640 | 640 | 611 | 620 | 17,000 | 620 |
| 2005-03-29 | 661 | 661 | 645 | 645 | 10,000 | 645 |
| 2005-03-28 | 642 | 662 | 642 | 661 | 18,000 | 661 |
| 2005-03-25 | 672 | 672 | 663 | 670 | 25,000 | 670 |
| 2005-03-24 | 669 | 669 | 661 | 662 | 40,000 | 662 |
| 2005-03-23 | 667 | 669 | 662 | 669 | 52,000 | 669 |
| 2005-03-22 | 679 | 685 | 664 | 666 | 33,000 | 666 |
| 2005-03-18 | 650 | 667 | 650 | 662 | 38,000 | 662 |
| 2005-03-17 | 669 | 669 | 642 | 648 | 25,000 | 648 |
| 2005-03-16 | 638 | 665 | 638 | 660 | 82,000 | 660 |
| 2005-03-15 | 622 | 623 | 620 | 620 | 14,000 | 620 |
| 2005-03-14 | 637 | 637 | 630 | 630 | 20,000 | 630 |
| 2005-03-11 | 634 | 634 | 627 | 632 | 42,000 | 632 |
| 2005-03-10 | 630 | 637 | 628 | 634 | 29,000 | 634 |
| 2005-03-09 | 629 | 630 | 626 | 630 | 7,000 | 630 |
| 2005-03-08 | 633 | 633 | 626 | 630 | 15,000 | 630 |
| 2005-03-07 | 626 | 634 | 626 | 627 | 8,000 | 627 |
| 2005-03-04 | 630 | 634 | 625 | 625 | 23,000 | 625 |
| 2005-03-03 | 635 | 635 | 630 | 630 | 18,000 | 630 |
| 2005-03-02 | 630 | 630 | 620 | 630 | 20,000 | 630 |
| 2005-03-01 | 625 | 625 | 619 | 620 | 181,000 | 620 |
| 2005-02-28 | 634 | 634 | 622 | 628 | 44,000 | 628 |
| 2005-02-25 | 620 | 620 | 609 | 613 | 64,000 | 613 |
| 2005-02-24 | 611 | 611 | 591 | 607 | 8,000 | 607 |
| 2005-02-23 | 601 | 601 | 601 | 601 | 7,000 | 601 |
| 2005-02-22 | 611 | 617 | 610 | 610 | 19,000 | 610 |
| 2005-02-21 | 625 | 626 | 611 | 611 | 4,000 | 611 |
| 2005-02-18 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2005-02-17 | 619 | 625 | 619 | 625 | 7,000 | 625 |
| 2005-02-16 | 628 | 628 | 619 | 619 | 7,000 | 619 |
| 2005-02-15 | 635 | 635 | 619 | 619 | 3,000 | 619 |
| 2005-02-14 | 610 | 619 | 610 | 611 | 10,000 | 611 |
| 2005-02-10 | 607 | 610 | 604 | 610 | 13,000 | 610 |
| 2005-02-09 | 608 | 610 | 605 | 607 | 13,000 | 607 |
| 2005-02-08 | 611 | 616 | 608 | 608 | 12,000 | 608 |
| 2005-02-07 | 616 | 616 | 615 | 615 | 2,000 | 615 |
| 2005-02-04 | 620 | 620 | 616 | 616 | 11,000 | 616 |
| 2005-02-03 | 629 | 629 | 615 | 616 | 9,000 | 616 |
| 2005-02-02 | 621 | 630 | 620 | 630 | 16,000 | 630 |
| 2005-02-01 | 621 | 621 | 620 | 621 | 13,000 | 621 |
| 2005-01-31 | 630 | 630 | 611 | 627 | 21,000 | 627 |
| 2005-01-28 | 608 | 614 | 608 | 611 | 23,000 | 611 |
| 2005-01-27 | 610 | 615 | 602 | 615 | 20,000 | 615 |
| 2005-01-26 | 650 | 650 | 629 | 630 | 19,000 | 630 |
| 2005-01-25 | 656 | 656 | 648 | 650 | 24,000 | 650 |
| 2005-01-24 | 643 | 651 | 642 | 651 | 24,000 | 651 |
| 2005-01-21 | 637 | 643 | 636 | 642 | 33,000 | 642 |
| 2005-01-20 | 629 | 640 | 625 | 637 | 53,000 | 637 |
| 2005-01-19 | 586 | 630 | 586 | 619 | 37,000 | 619 |
| 2005-01-18 | 576 | 595 | 576 | 590 | 57,000 | 590 |
| 2005-01-17 | 581 | 585 | 574 | 574 | 28,000 | 574 |
| 2005-01-14 | 585 | 585 | 575 | 581 | 19,000 | 581 |
| 2005-01-13 | 579 | 584 | 578 | 580 | 17,000 | 580 |
| 2005-01-12 | 578 | 582 | 577 | 582 | 25,000 | 582 |
| 2005-01-11 | 585 | 585 | 576 | 581 | 18,000 | 581 |
| 2005-01-07 | 580 | 582 | 575 | 578 | 16,000 | 578 |
| 2005-01-06 | 571 | 583 | 571 | 583 | 17,000 | 583 |
| 2005-01-05 | 585 | 585 | 576 | 576 | 3,000 | 576 |
| 2005-01-04 | 573 | 583 | 573 | 579 | 4,000 | 579 |
分割・併合履歴 ： なし