3512 日本フエルト(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 407 | 417 | 407 | 417 | 4,000 | 417 |
| 2008-12-29 | 401 | 410 | 401 | 406 | 5,200 | 406 |
| 2008-12-26 | 416 | 416 | 401 | 406 | 22,500 | 406 |
| 2008-12-25 | 392 | 406 | 391 | 400 | 10,300 | 400 |
| 2008-12-24 | 405 | 406 | 391 | 395 | 13,300 | 395 |
| 2008-12-22 | 402 | 408 | 397 | 400 | 11,000 | 400 |
| 2008-12-19 | 402 | 407 | 397 | 403 | 13,500 | 403 |
| 2008-12-18 | 405 | 408 | 401 | 401 | 9,300 | 401 |
| 2008-12-17 | 400 | 401 | 397 | 400 | 10,000 | 400 |
| 2008-12-16 | 400 | 400 | 393 | 395 | 5,000 | 395 |
| 2008-12-15 | 400 | 402 | 396 | 399 | 16,400 | 399 |
| 2008-12-12 | 410 | 410 | 390 | 390 | 38,700 | 390 |
| 2008-12-11 | 402 | 402 | 391 | 400 | 8,100 | 400 |
| 2008-12-10 | 395 | 401 | 390 | 401 | 9,900 | 401 |
| 2008-12-09 | 407 | 407 | 397 | 401 | 10,000 | 401 |
| 2008-12-08 | 398 | 409 | 392 | 409 | 17,100 | 409 |
| 2008-12-05 | 389 | 404 | 389 | 396 | 12,000 | 396 |
| 2008-12-04 | 393 | 396 | 385 | 394 | 14,900 | 394 |
| 2008-12-03 | 390 | 395 | 385 | 388 | 15,100 | 388 |
| 2008-12-02 | 381 | 388 | 378 | 380 | 6,800 | 380 |
| 2008-12-01 | 400 | 402 | 384 | 386 | 13,500 | 386 |
| 2008-11-28 | 395 | 399 | 390 | 396 | 9,800 | 396 |
| 2008-11-27 | 381 | 390 | 376 | 386 | 11,500 | 386 |
| 2008-11-26 | 409 | 409 | 376 | 386 | 21,000 | 386 |
| 2008-11-25 | 382 | 399 | 376 | 399 | 16,600 | 399 |
| 2008-11-21 | 373 | 397 | 368 | 380 | 19,400 | 380 |
| 2008-11-20 | 381 | 389 | 370 | 373 | 19,600 | 373 |
| 2008-11-19 | 381 | 391 | 380 | 380 | 10,000 | 380 |
| 2008-11-18 | 385 | 387 | 373 | 380 | 15,000 | 380 |
| 2008-11-17 | 366 | 383 | 365 | 380 | 11,000 | 380 |
| 2008-11-14 | 377 | 378 | 363 | 363 | 32,000 | 363 |
| 2008-11-13 | 380 | 381 | 365 | 368 | 26,500 | 368 |
| 2008-11-12 | 408 | 408 | 387 | 389 | 24,700 | 389 |
| 2008-11-11 | 445 | 445 | 413 | 413 | 17,500 | 413 |
| 2008-11-10 | 441 | 450 | 432 | 445 | 6,900 | 445 |
| 2008-11-07 | 428 | 437 | 421 | 425 | 9,000 | 425 |
| 2008-11-06 | 439 | 449 | 428 | 428 | 13,200 | 428 |
| 2008-11-05 | 442 | 444 | 427 | 440 | 11,600 | 440 |
| 2008-11-04 | 411 | 432 | 411 | 432 | 4,700 | 432 |
| 2008-10-31 | 396 | 415 | 392 | 410 | 8,000 | 410 |
| 2008-10-30 | 374 | 394 | 374 | 390 | 11,000 | 390 |
| 2008-10-29 | 390 | 395 | 363 | 372 | 22,700 | 372 |
| 2008-10-28 | 373 | 389 | 371 | 376 | 14,900 | 376 |
| 2008-10-27 | 380 | 383 | 367 | 372 | 23,900 | 372 |
| 2008-10-24 | 420 | 420 | 382 | 382 | 20,500 | 382 |
| 2008-10-23 | 409 | 410 | 386 | 395 | 17,900 | 395 |
| 2008-10-22 | 415 | 425 | 410 | 410 | 7,400 | 410 |
| 2008-10-21 | 445 | 447 | 413 | 418 | 11,900 | 418 |
| 2008-10-20 | 428 | 434 | 414 | 425 | 10,900 | 425 |
| 2008-10-17 | 446 | 447 | 404 | 418 | 7,400 | 418 |
| 2008-10-16 | 394 | 424 | 386 | 420 | 7,800 | 420 |
| 2008-10-15 | 420 | 435 | 419 | 434 | 15,800 | 434 |
| 2008-10-14 | 400 | 420 | 395 | 415 | 17,300 | 415 |
| 2008-10-10 | 355 | 379 | 350 | 365 | 17,800 | 365 |
| 2008-10-09 | 360 | 389 | 360 | 362 | 16,300 | 362 |
| 2008-10-08 | 404 | 404 | 352 | 362 | 14,500 | 362 |
| 2008-10-07 | 420 | 421 | 401 | 403 | 29,600 | 403 |
| 2008-10-06 | 440 | 447 | 412 | 412 | 9,500 | 412 |
| 2008-10-03 | 464 | 464 | 451 | 454 | 13,600 | 454 |
| 2008-10-02 | 478 | 478 | 464 | 469 | 7,200 | 469 |
| 2008-10-01 | 472 | 478 | 471 | 472 | 7,100 | 472 |
| 2008-09-30 | 443 | 468 | 443 | 460 | 28,600 | 460 |
| 2008-09-29 | 476 | 486 | 467 | 468 | 7,900 | 468 |
| 2008-09-26 | 471 | 480 | 460 | 460 | 29,900 | 460 |
| 2008-09-25 | 476 | 481 | 475 | 480 | 8,500 | 480 |
| 2008-09-24 | 500 | 500 | 483 | 484 | 17,100 | 484 |
| 2008-09-22 | 481 | 490 | 474 | 481 | 13,900 | 481 |
| 2008-09-19 | 464 | 479 | 464 | 474 | 22,300 | 474 |
| 2008-09-18 | 472 | 486 | 463 | 463 | 20,000 | 463 |
| 2008-09-17 | 478 | 479 | 471 | 479 | 11,600 | 479 |
| 2008-09-16 | 493 | 493 | 463 | 463 | 45,800 | 463 |
| 2008-09-12 | 500 | 505 | 500 | 503 | 18,700 | 503 |
| 2008-09-11 | 502 | 506 | 500 | 501 | 11,700 | 501 |
| 2008-09-10 | 499 | 507 | 495 | 506 | 11,100 | 506 |
| 2008-09-09 | 512 | 512 | 499 | 500 | 20,100 | 500 |
| 2008-09-08 | 504 | 517 | 503 | 517 | 14,600 | 517 |
| 2008-09-05 | 505 | 507 | 504 | 504 | 12,000 | 504 |
| 2008-09-04 | 512 | 522 | 509 | 511 | 10,600 | 511 |
| 2008-09-03 | 520 | 523 | 514 | 518 | 8,100 | 518 |
| 2008-09-02 | 516 | 518 | 509 | 509 | 7,400 | 509 |
| 2008-09-01 | 521 | 525 | 515 | 515 | 7,200 | 515 |
| 2008-08-29 | 520 | 535 | 520 | 535 | 13,300 | 535 |
| 2008-08-28 | 521 | 526 | 519 | 519 | 3,300 | 519 |
| 2008-08-27 | 529 | 531 | 521 | 531 | 1,400 | 531 |
| 2008-08-26 | 538 | 538 | 501 | 530 | 13,100 | 530 |
| 2008-08-25 | 514 | 528 | 510 | 528 | 13,200 | 528 |
| 2008-08-22 | 507 | 514 | 503 | 514 | 5,000 | 514 |
| 2008-08-21 | 507 | 507 | 503 | 505 | 4,700 | 505 |
| 2008-08-20 | 505 | 513 | 501 | 505 | 4,300 | 505 |
| 2008-08-19 | 512 | 513 | 508 | 508 | 8,100 | 508 |
| 2008-08-18 | 512 | 529 | 510 | 515 | 7,600 | 515 |
| 2008-08-15 | 511 | 516 | 510 | 513 | 3,500 | 513 |
| 2008-08-14 | 517 | 517 | 510 | 510 | 4,900 | 510 |
| 2008-08-13 | 520 | 521 | 515 | 519 | 8,100 | 519 |
| 2008-08-12 | 532 | 538 | 525 | 525 | 3,200 | 525 |
| 2008-08-11 | 538 | 540 | 532 | 540 | 3,100 | 540 |
| 2008-08-08 | 525 | 538 | 525 | 528 | 4,200 | 528 |
| 2008-08-07 | 540 | 540 | 529 | 529 | 4,900 | 529 |
| 2008-08-06 | 546 | 546 | 531 | 531 | 7,700 | 531 |
| 2008-08-05 | 530 | 538 | 528 | 537 | 4,300 | 537 |
| 2008-08-04 | 530 | 539 | 526 | 526 | 5,300 | 526 |
| 2008-08-01 | 543 | 549 | 529 | 530 | 5,600 | 530 |
| 2008-07-31 | 538 | 545 | 533 | 542 | 7,900 | 542 |
| 2008-07-30 | 531 | 537 | 531 | 535 | 3,800 | 535 |
| 2008-07-29 | 526 | 535 | 514 | 523 | 7,800 | 523 |
| 2008-07-28 | 538 | 541 | 530 | 531 | 3,100 | 531 |
| 2008-07-25 | 554 | 554 | 526 | 526 | 17,900 | 526 |
| 2008-07-24 | 536 | 540 | 532 | 540 | 12,500 | 540 |
| 2008-07-23 | 532 | 537 | 524 | 528 | 7,300 | 528 |
| 2008-07-22 | 522 | 529 | 505 | 527 | 12,800 | 527 |
| 2008-07-18 | 528 | 528 | 516 | 522 | 5,100 | 522 |
| 2008-07-17 | 525 | 528 | 522 | 528 | 5,600 | 528 |
| 2008-07-16 | 522 | 529 | 520 | 522 | 3,300 | 522 |
| 2008-07-15 | 526 | 531 | 525 | 525 | 4,700 | 525 |
| 2008-07-14 | 526 | 531 | 526 | 527 | 6,900 | 527 |
| 2008-07-11 | 535 | 535 | 526 | 530 | 7,200 | 530 |
| 2008-07-10 | 542 | 542 | 529 | 531 | 6,700 | 531 |
| 2008-07-09 | 544 | 545 | 539 | 539 | 4,000 | 539 |
| 2008-07-08 | 538 | 545 | 538 | 540 | 3,100 | 540 |
| 2008-07-07 | 546 | 546 | 540 | 541 | 6,800 | 541 |
| 2008-07-04 | 546 | 546 | 525 | 546 | 7,300 | 546 |
| 2008-07-03 | 545 | 550 | 539 | 550 | 11,000 | 550 |
| 2008-07-02 | 545 | 558 | 544 | 552 | 7,100 | 552 |
| 2008-07-01 | 549 | 555 | 545 | 552 | 2,800 | 552 |
| 2008-06-30 | 553 | 560 | 543 | 544 | 16,300 | 544 |
| 2008-06-27 | 543 | 548 | 542 | 548 | 4,700 | 548 |
| 2008-06-26 | 561 | 561 | 548 | 553 | 12,900 | 553 |
| 2008-06-25 | 542 | 553 | 542 | 553 | 9,700 | 553 |
| 2008-06-24 | 545 | 550 | 544 | 546 | 2,500 | 546 |
| 2008-06-23 | 540 | 548 | 540 | 544 | 4,200 | 544 |
| 2008-06-20 | 550 | 550 | 540 | 540 | 8,900 | 540 |
| 2008-06-19 | 556 | 556 | 541 | 543 | 7,700 | 543 |
| 2008-06-18 | 557 | 559 | 550 | 557 | 5,700 | 557 |
| 2008-06-17 | 560 | 564 | 556 | 557 | 3,400 | 557 |
| 2008-06-16 | 555 | 560 | 549 | 553 | 1,900 | 553 |
| 2008-06-13 | 570 | 570 | 547 | 548 | 31,200 | 548 |
| 2008-06-12 | 547 | 558 | 541 | 555 | 29,400 | 555 |
| 2008-06-11 | 544 | 550 | 540 | 542 | 10,300 | 542 |
| 2008-06-10 | 542 | 544 | 541 | 541 | 2,700 | 541 |
| 2008-06-09 | 546 | 546 | 540 | 541 | 6,800 | 541 |
| 2008-06-06 | 551 | 554 | 545 | 545 | 9,300 | 545 |
| 2008-06-05 | 541 | 548 | 541 | 548 | 8,700 | 548 |
| 2008-06-04 | 540 | 551 | 540 | 546 | 7,700 | 546 |
| 2008-06-03 | 549 | 549 | 540 | 540 | 11,800 | 540 |
| 2008-06-02 | 558 | 559 | 551 | 553 | 3,200 | 553 |
| 2008-05-30 | 550 | 560 | 548 | 557 | 5,000 | 557 |
| 2008-05-29 | 543 | 552 | 541 | 552 | 3,200 | 552 |
| 2008-05-28 | 551 | 551 | 540 | 540 | 9,200 | 540 |
| 2008-05-27 | 556 | 559 | 546 | 546 | 6,100 | 546 |
| 2008-05-26 | 555 | 559 | 546 | 546 | 15,100 | 546 |
| 2008-05-23 | 551 | 557 | 551 | 555 | 10,500 | 555 |
| 2008-05-22 | 556 | 560 | 550 | 553 | 12,800 | 553 |
| 2008-05-21 | 554 | 555 | 551 | 552 | 5,200 | 552 |
| 2008-05-20 | 565 | 565 | 556 | 558 | 5,600 | 558 |
| 2008-05-19 | 564 | 571 | 562 | 565 | 20,400 | 565 |
| 2008-05-16 | 561 | 565 | 555 | 564 | 9,900 | 564 |
| 2008-05-15 | 558 | 567 | 551 | 552 | 19,400 | 552 |
| 2008-05-14 | 549 | 555 | 547 | 551 | 10,900 | 551 |
| 2008-05-13 | 545 | 547 | 538 | 547 | 7,600 | 547 |
| 2008-05-12 | 553 | 553 | 538 | 543 | 12,000 | 543 |
| 2008-05-09 | 555 | 555 | 544 | 544 | 8,600 | 544 |
| 2008-05-08 | 574 | 578 | 552 | 554 | 7,500 | 554 |
| 2008-05-07 | 574 | 579 | 566 | 566 | 3,700 | 566 |
| 2008-05-02 | 570 | 571 | 565 | 570 | 5,100 | 570 |
| 2008-05-01 | 553 | 565 | 553 | 565 | 6,300 | 565 |
| 2008-04-30 | 556 | 570 | 551 | 551 | 6,600 | 551 |
| 2008-04-28 | 565 | 569 | 543 | 569 | 5,700 | 569 |
| 2008-04-25 | 569 | 569 | 555 | 567 | 13,700 | 567 |
| 2008-04-24 | 549 | 550 | 542 | 546 | 2,800 | 546 |
| 2008-04-23 | 540 | 551 | 540 | 548 | 5,700 | 548 |
| 2008-04-22 | 555 | 555 | 544 | 545 | 2,600 | 545 |
| 2008-04-21 | 547 | 553 | 543 | 553 | 4,200 | 553 |
| 2008-04-18 | 540 | 542 | 535 | 542 | 7,700 | 542 |
| 2008-04-17 | 542 | 550 | 542 | 546 | 4,100 | 546 |
| 2008-04-16 | 534 | 541 | 530 | 541 | 2,000 | 541 |
| 2008-04-15 | 533 | 536 | 530 | 534 | 3,400 | 534 |
| 2008-04-14 | 543 | 543 | 510 | 530 | 18,200 | 530 |
| 2008-04-11 | 544 | 565 | 544 | 564 | 4,200 | 564 |
| 2008-04-10 | 551 | 560 | 542 | 543 | 2,200 | 543 |
| 2008-04-09 | 566 | 566 | 552 | 559 | 2,400 | 559 |
| 2008-04-08 | 568 | 568 | 556 | 556 | 4,700 | 556 |
| 2008-04-07 | 556 | 574 | 556 | 573 | 3,200 | 573 |
| 2008-04-04 | 576 | 576 | 566 | 570 | 8,200 | 570 |
| 2008-04-03 | 575 | 575 | 562 | 567 | 6,000 | 567 |
| 2008-04-02 | 566 | 576 | 566 | 570 | 4,800 | 570 |
| 2008-04-01 | 568 | 568 | 547 | 560 | 5,300 | 560 |
| 2008-03-31 | 568 | 569 | 535 | 538 | 8,100 | 538 |
| 2008-03-28 | 575 | 582 | 570 | 575 | 9,300 | 575 |
| 2008-03-27 | 577 | 591 | 576 | 576 | 7,600 | 576 |
| 2008-03-26 | 570 | 582 | 568 | 575 | 12,400 | 575 |
| 2008-03-25 | 619 | 619 | 590 | 599 | 20,800 | 599 |
| 2008-03-24 | 573 | 584 | 573 | 579 | 6,300 | 579 |
| 2008-03-21 | 569 | 570 | 559 | 565 | 6,900 | 565 |
| 2008-03-19 | 590 | 590 | 559 | 560 | 11,100 | 560 |
| 2008-03-18 | 521 | 548 | 521 | 548 | 7,800 | 548 |
| 2008-03-17 | 550 | 553 | 528 | 539 | 5,900 | 539 |
| 2008-03-14 | 550 | 553 | 540 | 540 | 26,700 | 540 |
| 2008-03-13 | 568 | 568 | 560 | 560 | 10,000 | 560 |
| 2008-03-12 | 575 | 580 | 567 | 574 | 7,800 | 574 |
| 2008-03-11 | 576 | 576 | 566 | 571 | 14,800 | 571 |
| 2008-03-10 | 582 | 586 | 579 | 586 | 7,500 | 586 |
| 2008-03-07 | 578 | 583 | 578 | 582 | 4,800 | 582 |
| 2008-03-06 | 580 | 588 | 577 | 588 | 4,200 | 588 |
| 2008-03-05 | 580 | 580 | 577 | 577 | 2,800 | 577 |
| 2008-03-04 | 580 | 584 | 578 | 580 | 6,800 | 580 |
| 2008-03-03 | 592 | 594 | 577 | 583 | 15,800 | 583 |
| 2008-02-29 | 609 | 610 | 591 | 597 | 13,000 | 597 |
| 2008-02-28 | 616 | 619 | 610 | 619 | 3,900 | 619 |
| 2008-02-27 | 624 | 626 | 617 | 617 | 5,700 | 617 |
| 2008-02-26 | 625 | 628 | 606 | 606 | 13,400 | 606 |
| 2008-02-25 | 594 | 615 | 593 | 615 | 9,900 | 615 |
| 2008-02-22 | 594 | 596 | 590 | 591 | 4,300 | 591 |
| 2008-02-21 | 592 | 597 | 589 | 597 | 7,100 | 597 |
| 2008-02-20 | 594 | 596 | 590 | 594 | 11,200 | 594 |
| 2008-02-19 | 589 | 594 | 584 | 594 | 5,600 | 594 |
| 2008-02-18 | 588 | 593 | 581 | 582 | 3,700 | 582 |
| 2008-02-15 | 587 | 589 | 572 | 586 | 6,600 | 586 |
| 2008-02-14 | 575 | 595 | 575 | 589 | 8,000 | 589 |
| 2008-02-13 | 566 | 573 | 562 | 568 | 8,600 | 568 |
| 2008-02-12 | 567 | 574 | 567 | 568 | 2,300 | 568 |
| 2008-02-08 | 566 | 578 | 566 | 570 | 5,000 | 570 |
| 2008-02-07 | 562 | 577 | 562 | 577 | 9,100 | 577 |
| 2008-02-06 | 595 | 595 | 561 | 562 | 9,500 | 562 |
| 2008-02-05 | 599 | 601 | 595 | 595 | 7,800 | 595 |
| 2008-02-04 | 596 | 597 | 585 | 597 | 6,300 | 597 |
| 2008-02-01 | 590 | 593 | 581 | 581 | 3,100 | 581 |
| 2008-01-31 | 581 | 591 | 578 | 590 | 9,000 | 590 |
| 2008-01-30 | 580 | 590 | 571 | 571 | 12,900 | 571 |
| 2008-01-29 | 573 | 580 | 568 | 580 | 10,500 | 580 |
| 2008-01-28 | 570 | 570 | 559 | 563 | 5,500 | 563 |
| 2008-01-25 | 555 | 560 | 545 | 560 | 20,200 | 560 |
| 2008-01-24 | 507 | 524 | 507 | 524 | 5,600 | 524 |
| 2008-01-23 | 509 | 511 | 500 | 505 | 17,200 | 505 |
| 2008-01-22 | 502 | 506 | 497 | 497 | 31,100 | 497 |
| 2008-01-21 | 511 | 512 | 505 | 505 | 20,000 | 505 |
| 2008-01-18 | 519 | 519 | 505 | 517 | 23,300 | 517 |
| 2008-01-17 | 530 | 530 | 511 | 525 | 16,700 | 525 |
| 2008-01-16 | 550 | 550 | 501 | 534 | 13,200 | 534 |
| 2008-01-15 | 561 | 569 | 550 | 551 | 8,500 | 551 |
| 2008-01-11 | 575 | 579 | 563 | 564 | 8,500 | 564 |
| 2008-01-10 | 580 | 580 | 570 | 573 | 3,500 | 573 |
| 2008-01-09 | 558 | 598 | 544 | 586 | 20,000 | 586 |
| 2008-01-08 | 551 | 566 | 550 | 558 | 10,900 | 558 |
| 2008-01-07 | 551 | 556 | 540 | 553 | 14,000 | 553 |
| 2008-01-04 | 570 | 577 | 551 | 551 | 20,900 | 551 |
分割・併合履歴 ： なし