3512 日本フエルト(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	838	845	830	839	3,900	839
2006-12-28	833	841	831	833	15,000	833
2006-12-27	846	855	841	847	16,500	847
2006-12-26	850	850	834	843	23,900	843
2006-12-25	836	836	830	832	11,500	832
2006-12-22	820	836	819	822	16,600	822
2006-12-21	818	823	814	818	16,600	818
2006-12-20	813	817	804	815	22,000	815
2006-12-19	819	819	811	813	6,100	813
2006-12-18	820	820	810	816	11,800	816
2006-12-15	822	827	780	818	23,100	818
2006-12-14	819	825	817	822	11,000	822
2006-12-13	821	822	811	818	12,200	818
2006-12-12	820	840	813	821	20,600	821
2006-12-11	849	850	830	840	10,800	840
2006-12-08	860	860	840	849	28,500	849
2006-12-07	851	853	836	849	13,800	849
2006-12-06	830	850	830	848	31,000	848
2006-12-05	830	838	824	834	12,700	834
2006-12-04	829	831	815	831	13,500	831
2006-12-01	808	827	800	809	30,000	809
2006-11-30	805	805	798	798	8,100	798
2006-11-29	772	796	770	786	12,200	786
2006-11-28	765	775	765	770	7,000	770
2006-11-27	769	770	760	766	17,400	766
2006-11-24	790	790	761	769	14,100	769
2006-11-22	731	766	730	761	23,300	761
2006-11-21	758	765	721	727	36,800	727
2006-11-20	780	782	758	767	44,000	767
2006-11-17	792	793	782	783	11,000	783
2006-11-16	802	803	793	793	28,800	793
2006-11-15	793	808	793	801	15,600	801
2006-11-14	795	804	761	797	28,300	797
2006-11-13	821	821	758	805	19,400	805
2006-11-10	832	832	820	826	22,100	826
2006-11-09	856	870	840	852	24,200	852
2006-11-08	870	870	858	860	15,900	860
2006-11-07	880	880	860	870	27,900	870
2006-11-06	860	868	851	862	27,000	862
2006-11-02	852	855	846	852	26,100	852
2006-11-01	847	860	846	853	20,200	853
2006-10-31	850	854	843	852	21,600	852
2006-10-30	840	859	836	844	36,100	844
2006-10-27	870	870	843	847	28,200	847
2006-10-26	860	865	851	865	41,200	865
2006-10-25	856	858	852	857	28,600	857
2006-10-24	850	856	850	851	19,700	851
2006-10-23	848	859	842	847	24,100	847
2006-10-20	844	850	844	849	27,200	849
2006-10-19	836	844	831	840	20,500	840
2006-10-18	826	838	825	836	19,200	836
2006-10-17	831	839	831	836	21,400	836
2006-10-16	825	830	822	829	12,900	829
2006-10-13	819	824	815	824	25,600	824
2006-10-12	809	819	800	819	31,300	819
2006-10-11	814	819	811	811	28,800	811
2006-10-10	814	821	810	814	18,700	814
2006-10-06	819	820	811	820	22,900	820
2006-10-05	810	818	810	818	18,000	818
2006-10-04	813	819	805	806	22,900	806
2006-10-03	815	818	813	818	9,300	818
2006-10-02	813	820	811	815	16,000	815
2006-09-29	809	816	805	816	19,500	816
2006-09-28	807	810	804	810	11,600	810
2006-09-27	803	810	803	810	10,800	810
2006-09-26	805	814	805	808	7,600	808
2006-09-25	821	821	809	815	19,800	815
2006-09-22	803	814	803	814	11,400	814
2006-09-21	805	806	801	804	11,100	804
2006-09-20	803	805	801	802	19,200	802
2006-09-19	805	813	803	805	17,400	805
2006-09-15	795	798	791	797	7,500	797
2006-09-14	800	800	794	795	9,300	795
2006-09-13	802	806	789	801	11,500	801
2006-09-12	806	806	782	797	25,700	797
2006-09-11	815	820	806	806	15,500	806
2006-09-08	800	814	800	813	24,100	813
2006-09-07	825	825	805	808	27,800	808
2006-09-06	824	826	822	823	14,900	823
2006-09-05	826	826	817	822	15,800	822
2006-09-04	803	822	802	816	45,400	816
2006-09-01	794	797	792	797	8,200	797
2006-08-31	789	798	787	795	21,200	795
2006-08-30	789	791	783	789	8,500	789
2006-08-29	788	789	782	788	9,200	788
2006-08-28	790	795	782	782	26,100	782
2006-08-25	794	794	781	787	19,000	787
2006-08-24	781	786	771	785	31,800	785
2006-08-23	775	784	774	783	15,400	783
2006-08-22	775	777	770	774	21,000	774
2006-08-21	777	777	768	771	20,200	771
2006-08-18	751	765	751	764	16,300	764
2006-08-17	750	753	748	750	11,100	750
2006-08-16	749	752	742	747	13,800	747
2006-08-15	752	752	741	742	8,800	742
2006-08-14	750	755	746	752	7,500	752
2006-08-11	739	745	730	745	13,800	745
2006-08-10	739	740	730	734	6,500	734
2006-08-09	736	739	727	737	5,800	737
2006-08-08	725	737	722	736	6,800	736
2006-08-07	737	742	723	723	10,700	723
2006-08-04	742	742	738	739	3,200	739
2006-08-03	743	743	738	740	7,100	740
2006-08-02	740	744	740	742	10,300	742
2006-08-01	749	752	744	746	16,200	746
2006-07-31	747	753	746	749	26,900	749
2006-07-28	735	750	725	743	30,800	743
2006-07-27	733	735	728	735	8,700	735
2006-07-26	740	740	724	727	24,400	727
2006-07-25	712	726	712	726	13,700	726
2006-07-24	705	718	701	710	16,600	710
2006-07-21	712	716	692	701	37,500	701
2006-07-20	710	721	710	716	16,700	716
2006-07-19	715	719	691	706	22,800	706
2006-07-18	738	740	716	720	14,000	720
2006-07-14	739	739	732	735	7,300	735
2006-07-13	731	742	730	740	16,500	740
2006-07-12	744	745	732	740	14,900	740
2006-07-11	745	745	738	741	10,700	741
2006-07-10	736	744	734	742	27,400	742
2006-07-07	734	738	732	738	20,400	738
2006-07-06	721	737	710	731	75,100	731
2006-07-05	741	749	720	728	92,800	728
2006-07-04	751	760	735	741	118,500	741
2006-07-03	757	773	750	755	26,700	755
2006-06-30	759	763	747	756	28,600	756
2006-06-29	749	756	746	746	68,200	746
2006-06-28	752	752	745	747	21,900	747
2006-06-27	757	757	749	752	16,700	752
2006-06-26	760	760	747	757	49,100	757
2006-06-23	756	765	747	765	15,800	765
2006-06-22	765	765	748	755	44,600	755
2006-06-21	770	770	754	756	25,800	756
2006-06-20	777	781	773	774	13,300	774
2006-06-19	770	790	770	778	13,800	778
2006-06-16	770	778	764	766	46,800	766
2006-06-15	742	770	742	770	21,100	770
2006-06-14	701	745	701	738	46,000	738
2006-06-13	760	770	690	715	84,000	715
2006-06-12	761	779	740	760	21,500	760
2006-06-09	785	785	730	763	34,600	763
2006-06-08	784	784	750	750	28,200	750
2006-06-07	805	806	788	797	18,100	797
2006-06-06	806	812	803	806	8,500	806
2006-06-05	810	815	803	812	9,500	812
2006-06-02	825	825	800	810	22,700	810
2006-06-01	815	836	815	821	18,200	821
2006-05-31	820	846	820	824	22,400	824
2006-05-30	855	860	850	851	9,000	851
2006-05-29	842	855	842	855	14,200	855
2006-05-26	838	838	830	838	17,500	838
2006-05-25	830	831	824	828	13,700	828
2006-05-24	820	831	815	830	27,800	830
2006-05-23	864	864	840	841	21,500	841
2006-05-22	849	872	849	870	31,900	870
2006-05-19	832	840	831	839	15,600	839
2006-05-18	840	843	830	843	23,600	843
2006-05-17	840	853	836	845	42,900	845
2006-05-16	837	848	830	841	25,900	841
2006-05-15	840	853	836	842	14,600	842
2006-05-12	860	860	850	853	22,100	853
2006-05-11	865	870	860	860	10,200	860
2006-05-10	860	880	859	866	15,600	866
2006-05-09	865	866	860	860	10,700	860
2006-05-08	868	870	863	864	7,400	864
2006-05-02	866	871	861	864	8,800	864
2006-05-01	863	872	858	859	9,900	859
2006-04-28	870	871	859	860	20,000	860
2006-04-27	875	879	874	874	10,700	874
2006-04-26	886	886	875	875	15,800	875
2006-04-25	876	879	865	876	12,300	876
2006-04-24	882	892	860	892	35,600	892
2006-04-21	883	891	883	890	15,300	890
2006-04-20	886	893	886	886	21,000	886
2006-04-19	887	893	887	888	15,800	888
2006-04-18	890	893	886	893	22,800	893
2006-04-17	899	899	890	891	19,700	891
2006-04-14	898	900	890	893	66,400	893
2006-04-13	890	892	880	883	40,800	883
2006-04-12	888	889	880	880	14,400	880
2006-04-11	899	899	886	892	16,600	892
2006-04-10	898	898	890	896	19,300	896
2006-04-07	894	895	888	895	18,700	895
2006-04-06	885	891	885	889	21,100	889
2006-04-05	877	895	874	885	47,700	885
2006-04-04	868	880	868	879	53,900	879
2006-04-03	870	874	868	870	25,900	870
2006-03-31	880	880	868	868	24,900	868
2006-03-30	880	882	870	879	23,500	879
2006-03-29	870	884	869	880	19,800	880
2006-03-28	871	882	863	880	35,500	880
2006-03-27	900	907	898	900	70,900	900
2006-03-24	880	888	878	888	49,600	888
2006-03-23	880	880	875	879	42,300	879
2006-03-22	884	884	875	881	51,000	881
2006-03-20	880	887	873	884	74,900	884
2006-03-17	868	880	845	880	89,200	880
2006-03-16	875	875	869	870	18,600	870
2006-03-15	874	878	873	873	30,700	873
2006-03-14	875	876	869	874	36,900	874
2006-03-13	870	880	870	873	41,100	873
2006-03-10	865	870	862	863	32,700	863
2006-03-09	847	867	847	867	18,800	867
2006-03-08	862	862	842	846	25,400	846
2006-03-07	836	859	835	852	24,400	852
2006-03-06	834	848	834	838	13,100	838
2006-03-03	840	849	835	838	26,600	838
2006-03-02	846	853	840	840	9,000	840
2006-03-01	857	857	835	837	29,100	837
2006-02-28	870	870	844	847	31,800	847
2006-02-27	870	873	844	844	37,300	844
2006-02-24	875	879	862	868	32,000	868
2006-02-23	840	876	839	873	46,400	873
2006-02-22	830	840	830	834	14,600	834
2006-02-21	810	830	810	830	27,000	830
2006-02-20	836	839	815	815	26,200	815
2006-02-17	855	857	834	836	36,300	836
2006-02-16	846	858	795	835	41,000	835
2006-02-15	865	875	833	840	61,300	840
2006-02-14	860	875	815	875	45,000	875
2006-02-13	900	900	881	881	25,400	881
2006-02-10	911	915	896	901	28,100	901
2006-02-09	917	918	905	912	19,100	912
2006-02-08	930	931	915	915	45,900	915
2006-02-07	907	932	902	921	68,800	921
2006-02-06	900	906	900	900	35,000	900
2006-02-03	900	909	894	894	29,500	894
2006-02-02	915	916	903	903	26,000	903
2006-02-01	922	922	902	903	25,300	903
2006-01-31	910	925	910	911	55,900	911
2006-01-30	920	928	910	913	75,200	913
2006-01-27	895	900	890	898	27,200	898
2006-01-26	884	885	872	885	30,200	885
2006-01-25	872	882	862	863	43,100	863
2006-01-24	850	878	850	871	24,000	871
2006-01-23	870	874	845	850	48,400	850
2006-01-20	887	894	870	873	44,800	873
2006-01-19	801	891	800	842	109,800	842
2006-01-18	870	871	791	791	85,200	791
2006-01-17	905	914	882	891	33,900	891
2006-01-16	915	920	905	911	40,700	911
2006-01-13	915	915	908	908	30,000	908
2006-01-12	895	914	895	905	37,200	905
2006-01-11	910	910	880	890	65,400	890
2006-01-10	921	928	910	910	49,600	910
2006-01-06	917	929	917	921	70,700	921
2006-01-05	937	937	906	916	70,900	916
2006-01-04	935	940	929	937	34,700	937

分割・併合履歴：なし