3512 日本フエルト(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	592	592	581	586	7,600	586
2007-12-27	582	590	582	586	4,200	586
2007-12-26	591	592	578	584	20,600	584
2007-12-25	588	590	580	587	29,900	587
2007-12-21	591	591	578	587	22,400	587
2007-12-20	596	596	585	590	11,200	590
2007-12-19	587	594	585	590	21,900	590
2007-12-18	590	590	580	585	12,300	585
2007-12-17	592	595	586	586	11,200	586
2007-12-14	594	599	590	590	29,000	590
2007-12-13	590	595	589	589	16,500	589
2007-12-12	585	590	581	586	16,700	586
2007-12-11	596	598	584	584	20,600	584
2007-12-10	585	595	581	584	26,900	584
2007-12-07	616	618	580	580	62,200	580
2007-12-06	588	591	577	586	17,400	586
2007-12-05	588	588	575	585	13,100	585
2007-12-04	590	592	580	581	22,400	581
2007-12-03	612	612	591	594	27,300	594
2007-11-30	606	610	601	610	11,800	610
2007-11-29	605	612	603	608	11,000	608
2007-11-28	590	593	584	588	4,900	588
2007-11-27	580	585	574	580	15,000	580
2007-11-26	570	595	570	586	16,000	586
2007-11-22	568	578	561	570	18,800	570
2007-11-21	570	580	570	570	11,400	570
2007-11-20	580	580	560	568	17,800	568
2007-11-19	583	585	580	583	9,500	583
2007-11-16	583	583	573	578	22,500	578
2007-11-15	589	597	585	597	10,000	597
2007-11-14	592	593	580	585	14,900	585
2007-11-13	570	589	570	576	28,000	576
2007-11-12	621	623	600	600	14,600	600
2007-11-09	640	640	631	636	11,100	636
2007-11-08	650	662	641	648	4,400	648
2007-11-07	675	682	644	651	18,900	651
2007-11-06	666	675	657	675	6,300	675
2007-11-05	681	682	670	670	2,600	670
2007-11-02	673	688	673	688	2,700	688
2007-11-01	683	688	680	686	5,200	686
2007-10-31	687	687	673	686	6,000	686
2007-10-30	675	680	667	680	6,300	680
2007-10-29	667	679	667	675	7,900	675
2007-10-26	667	667	656	660	7,900	660
2007-10-25	666	666	651	653	7,000	653
2007-10-24	656	670	653	667	3,900	667
2007-10-23	658	665	658	659	2,300	659
2007-10-22	656	657	649	656	5,000	656
2007-10-19	664	681	664	665	4,900	665
2007-10-18	660	683	660	683	8,300	683
2007-10-17	669	692	669	670	6,000	670
2007-10-16	686	697	669	674	13,000	674
2007-10-15	678	689	673	683	5,600	683
2007-10-12	676	688	676	681	5,600	681
2007-10-11	686	686	675	686	7,500	686
2007-10-10	686	686	672	678	4,700	678
2007-10-09	669	690	664	676	5,900	676
2007-10-05	675	677	667	667	14,500	667
2007-10-04	687	687	670	677	3,800	677
2007-10-03	689	690	681	687	9,500	687
2007-10-02	679	685	679	684	7,000	684
2007-10-01	667	680	663	678	8,000	678
2007-09-28	676	677	668	673	5,400	673
2007-09-27	677	680	672	676	7,200	676
2007-09-26	677	677	665	673	6,700	673
2007-09-25	660	677	660	677	11,700	677
2007-09-21	646	664	636	660	23,200	660
2007-09-20	643	643	625	626	14,000	626
2007-09-19	616	634	616	628	9,700	628
2007-09-18	610	625	605	606	17,000	606
2007-09-14	587	609	587	605	25,700	605
2007-09-13	610	610	585	595	63,700	595
2007-09-12	623	631	615	616	39,500	616
2007-09-11	641	641	619	624	52,000	624
2007-09-10	652	658	640	645	47,900	645
2007-09-07	701	702	665	678	62,300	678
2007-09-06	702	718	700	711	8,300	711
2007-09-05	715	715	696	698	34,100	698
2007-09-04	736	737	719	721	18,100	721
2007-09-03	740	746	740	740	2,500	740
2007-08-31	720	731	720	731	4,600	731
2007-08-30	720	725	715	723	4,900	723
2007-08-29	720	720	712	715	4,100	715
2007-08-28	721	726	710	724	14,900	724
2007-08-27	709	726	709	722	20,300	722
2007-08-24	725	725	705	709	26,500	709
2007-08-23	731	731	710	726	9,700	726
2007-08-22	728	730	726	727	7,800	727
2007-08-21	735	739	726	727	13,800	727
2007-08-20	752	762	722	736	6,000	736
2007-08-17	741	750	721	722	11,000	722
2007-08-16	755	755	735	748	12,800	748
2007-08-15	760	764	755	755	6,000	755
2007-08-14	759	772	752	772	8,400	772
2007-08-13	765	766	761	766	4,900	766
2007-08-10	776	777	768	769	7,600	769
2007-08-09	780	786	766	786	11,500	786
2007-08-08	782	782	775	780	7,700	780
2007-08-07	785	788	780	782	2,700	782
2007-08-06	785	787	780	787	4,700	787
2007-08-03	781	785	781	782	4,700	782
2007-08-02	770	790	770	780	15,100	780
2007-08-01	784	788	780	780	5,700	780
2007-07-31	786	786	777	783	6,500	783
2007-07-30	772	786	765	780	18,900	780
2007-07-27	793	798	788	788	11,000	788
2007-07-26	820	820	793	793	15,700	793
2007-07-25	800	804	797	801	17,100	801
2007-07-24	790	804	790	795	13,300	795
2007-07-23	801	801	793	795	12,300	795
2007-07-20	807	809	800	801	5,300	801
2007-07-19	799	806	796	805	5,100	805
2007-07-18	795	797	794	794	6,600	794
2007-07-17	801	801	793	794	6,900	794
2007-07-13	800	803	798	800	4,700	800
2007-07-12	798	800	798	799	5,200	799
2007-07-11	798	802	796	796	6,200	796
2007-07-10	802	802	798	799	9,200	799
2007-07-09	803	806	802	802	2,500	802
2007-07-06	810	810	801	803	15,100	803
2007-07-05	804	814	804	814	6,000	814
2007-07-04	815	815	807	807	3,000	807
2007-07-03	802	820	800	814	10,900	814
2007-07-02	804	804	795	800	7,500	800
2007-06-29	804	810	800	804	14,100	804
2007-06-28	800	803	798	799	4,300	799
2007-06-27	802	802	794	795	9,700	795
2007-06-26	807	807	803	803	7,400	803
2007-06-25	809	810	802	802	13,900	802
2007-06-22	805	809	802	802	4,400	802
2007-06-21	800	805	800	805	12,400	805
2007-06-20	813	813	803	805	6,300	805
2007-06-19	816	816	800	806	8,900	806
2007-06-18	805	815	805	815	8,500	815
2007-06-15	797	805	795	805	4,500	805
2007-06-14	794	800	794	799	2,700	799
2007-06-13	803	808	791	796	14,000	796
2007-06-12	811	812	802	803	12,700	803
2007-06-11	814	820	807	812	6,900	812
2007-06-08	819	819	808	810	30,600	810
2007-06-07	806	811	802	811	9,300	811
2007-06-06	805	811	805	805	11,200	805
2007-06-05	816	816	802	806	17,600	806
2007-06-04	812	816	806	807	5,200	807
2007-06-01	809	833	802	802	13,300	802
2007-05-31	805	807	800	802	1,500	802
2007-05-30	801	801	796	799	7,200	799
2007-05-29	805	815	800	801	10,200	801
2007-05-28	798	804	793	801	13,300	801
2007-05-25	794	794	788	788	21,400	788
2007-05-24	790	799	788	794	3,700	794
2007-05-23	795	796	787	787	17,200	787
2007-05-22	781	796	781	791	8,800	791
2007-05-21	819	826	772	772	37,500	772
2007-05-18	824	827	819	821	12,900	821
2007-05-17	842	842	826	827	6,700	827
2007-05-16	843	851	830	842	18,000	842
2007-05-15	845	849	838	849	20,200	849
2007-05-14	864	884	858	862	20,800	862
2007-05-11	863	864	859	864	6,500	864
2007-05-10	861	883	861	883	18,100	883
2007-05-09	875	877	871	871	6,900	871
2007-05-08	877	877	867	871	7,200	871
2007-05-07	877	877	851	861	9,400	861
2007-05-02	872	879	867	876	11,800	876
2007-05-01	860	863	848	861	10,600	861
2007-04-27	832	846	821	840	17,900	840
2007-04-26	825	832	820	821	13,500	821
2007-04-25	816	816	809	815	12,500	815
2007-04-24	830	830	809	819	17,100	819
2007-04-23	839	839	834	834	6,700	834
2007-04-20	844	845	839	840	9,900	840
2007-04-19	855	855	843	844	7,800	844
2007-04-18	845	866	845	856	10,700	856
2007-04-17	857	865	849	849	11,700	849
2007-04-16	851	857	843	850	20,600	850
2007-04-13	848	860	848	851	13,300	851
2007-04-12	849	849	842	845	5,800	845
2007-04-11	851	854	847	849	19,500	849
2007-04-10	855	860	844	853	6,800	853
2007-04-09	855	860	851	860	4,900	860
2007-04-06	852	858	850	850	4,100	850
2007-04-05	868	868	850	853	6,300	853
2007-04-04	841	868	841	868	10,400	868
2007-04-03	850	853	838	838	14,500	838
2007-04-02	858	862	850	850	19,100	850
2007-03-30	858	863	848	857	18,300	857
2007-03-29	870	872	864	864	5,900	864
2007-03-28	882	885	856	872	20,800	872
2007-03-27	891	899	882	892	16,000	892
2007-03-26	919	920	914	919	21,900	919
2007-03-23	905	913	902	913	14,800	913
2007-03-22	900	910	900	905	11,700	905
2007-03-20	898	902	897	900	9,600	900
2007-03-19	895	900	889	893	9,800	893
2007-03-16	913	914	895	897	34,900	897
2007-03-15	910	914	908	913	15,700	913
2007-03-14	921	922	903	920	30,300	920
2007-03-13	919	926	918	924	5,600	924
2007-03-12	920	925	915	917	13,500	917
2007-03-09	915	920	913	916	20,500	916
2007-03-08	917	917	909	914	7,700	914
2007-03-07	906	920	901	917	24,100	917
2007-03-06	880	912	875	905	24,700	905
2007-03-05	895	897	878	881	26,400	881
2007-03-02	898	901	886	895	13,600	895
2007-03-01	906	916	894	903	14,400	903
2007-02-28	876	910	860	900	30,800	900
2007-02-27	930	935	923	926	21,500	926
2007-02-26	930	935	925	928	34,400	928
2007-02-23	909	920	906	917	45,700	917
2007-02-22	904	908	900	907	17,200	907
2007-02-21	904	906	893	904	22,900	904
2007-02-20	906	907	900	904	17,700	904
2007-02-19	905	906	900	906	19,100	906
2007-02-16	910	912	903	905	27,600	905
2007-02-15	910	913	906	910	21,800	910
2007-02-14	917	917	910	910	33,200	910
2007-02-13	919	920	913	913	29,200	913
2007-02-09	910	918	910	916	13,500	916
2007-02-08	912	917	910	911	13,800	911
2007-02-07	913	919	911	911	26,400	911
2007-02-06	910	915	906	912	19,400	912
2007-02-05	911	911	905	908	27,100	908
2007-02-02	913	922	911	911	17,100	911
2007-02-01	901	913	899	911	27,200	911
2007-01-31	921	921	902	910	27,100	910
2007-01-30	930	931	924	925	31,800	925
2007-01-29	935	935	925	931	31,200	931
2007-01-26	930	936	920	933	57,100	933
2007-01-25	938	938	927	931	41,200	931
2007-01-24	926	939	923	935	100,700	935
2007-01-23	900	928	891	928	103,000	928
2007-01-22	889	890	870	882	23,600	882
2007-01-19	881	890	880	888	28,400	888
2007-01-18	874	882	874	875	29,300	875
2007-01-17	875	882	870	873	47,100	873
2007-01-16	874	877	863	872	9,400	872
2007-01-15	867	880	862	878	25,900	878
2007-01-12	865	873	855	865	53,300	865
2007-01-11	853	862	845	856	44,400	856
2007-01-10	849	850	840	845	19,800	845
2007-01-09	841	855	841	855	4,800	855
2007-01-05	853	855	839	840	17,700	840
2007-01-04	845	854	845	853	10,500	853

分割・併合履歴：なし