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
2008-12-304074174074174,000417
2008-12-294014104014065,200406
2008-12-2641641640140622,500406
2008-12-2539240639140010,300400
2008-12-2440540639139513,300395
2008-12-2240240839740011,000400
2008-12-1940240739740313,500403
2008-12-184054084014019,300401
2008-12-1740040139740010,000400
2008-12-164004003933955,000395
2008-12-1540040239639916,400399
2008-12-1241041039039038,700390
2008-12-114024023914008,100400
2008-12-103954013904019,900401
2008-12-0940740739740110,000401
2008-12-0839840939240917,100409
2008-12-0538940438939612,000396
2008-12-0439339638539414,900394
2008-12-0339039538538815,100388
2008-12-023813883783806,800380
2008-12-0140040238438613,500386
2008-11-283953993903969,800396
2008-11-2738139037638611,500386
2008-11-2640940937638621,000386
2008-11-2538239937639916,600399
2008-11-2137339736838019,400380
2008-11-2038138937037319,600373
2008-11-1938139138038010,000380
2008-11-1838538737338015,000380
2008-11-1736638336538011,000380
2008-11-1437737836336332,000363
2008-11-1338038136536826,500368
2008-11-1240840838738924,700389
2008-11-1144544541341317,500413
2008-11-104414504324456,900445
2008-11-074284374214259,000425
2008-11-0643944942842813,200428
2008-11-0544244442744011,600440
2008-11-044114324114324,700432
2008-10-313964153924108,000410
2008-10-3037439437439011,000390
2008-10-2939039536337222,700372
2008-10-2837338937137614,900376
2008-10-2738038336737223,900372
2008-10-2442042038238220,500382
2008-10-2340941038639517,900395
2008-10-224154254104107,400410
2008-10-2144544741341811,900418
2008-10-2042843441442510,900425
2008-10-174464474044187,400418
2008-10-163944243864207,800420
2008-10-1542043541943415,800434
2008-10-1440042039541517,300415
2008-10-1035537935036517,800365
2008-10-0936038936036216,300362
2008-10-0840440435236214,500362
2008-10-0742042140140329,600403
2008-10-064404474124129,500412
2008-10-0346446445145413,600454
2008-10-024784784644697,200469
2008-10-014724784714727,100472
2008-09-3044346844346028,600460
2008-09-294764864674687,900468
2008-09-2647148046046029,900460
2008-09-254764814754808,500480
2008-09-2450050048348417,100484
2008-09-2248149047448113,900481
2008-09-1946447946447422,300474
2008-09-1847248646346320,000463
2008-09-1747847947147911,600479
2008-09-1649349346346345,800463
2008-09-1250050550050318,700503
2008-09-1150250650050111,700501
2008-09-1049950749550611,100506
2008-09-0951251249950020,100500
2008-09-0850451750351714,600517
2008-09-0550550750450412,000504
2008-09-0451252250951110,600511
2008-09-035205235145188,100518
2008-09-025165185095097,400509
2008-09-015215255155157,200515
2008-08-2952053552053513,300535
2008-08-285215265195193,300519
2008-08-275295315215311,400531
2008-08-2653853850153013,100530
2008-08-2551452851052813,200528
2008-08-225075145035145,000514
2008-08-215075075035054,700505
2008-08-205055135015054,300505
2008-08-195125135085088,100508
2008-08-185125295105157,600515
2008-08-155115165105133,500513
2008-08-145175175105104,900510
2008-08-135205215155198,100519
2008-08-125325385255253,200525
2008-08-115385405325403,100540
2008-08-085255385255284,200528
2008-08-075405405295294,900529
2008-08-065465465315317,700531
2008-08-055305385285374,300537
2008-08-045305395265265,300526
2008-08-015435495295305,600530
2008-07-315385455335427,900542
2008-07-305315375315353,800535
2008-07-295265355145237,800523
2008-07-285385415305313,100531
2008-07-2555455452652617,900526
2008-07-2453654053254012,500540
2008-07-235325375245287,300528
2008-07-2252252950552712,800527
2008-07-185285285165225,100522
2008-07-175255285225285,600528
2008-07-165225295205223,300522
2008-07-155265315255254,700525
2008-07-145265315265276,900527
2008-07-115355355265307,200530
2008-07-105425425295316,700531
2008-07-095445455395394,000539
2008-07-085385455385403,100540
2008-07-075465465405416,800541
2008-07-045465465255467,300546
2008-07-0354555053955011,000550
2008-07-025455585445527,100552
2008-07-015495555455522,800552
2008-06-3055356054354416,300544
2008-06-275435485425484,700548
2008-06-2656156154855312,900553
2008-06-255425535425539,700553
2008-06-245455505445462,500546
2008-06-235405485405444,200544
2008-06-205505505405408,900540
2008-06-195565565415437,700543
2008-06-185575595505575,700557
2008-06-175605645565573,400557
2008-06-165555605495531,900553
2008-06-1357057054754831,200548
2008-06-1254755854155529,400555
2008-06-1154455054054210,300542
2008-06-105425445415412,700541
2008-06-095465465405416,800541
2008-06-065515545455459,300545
2008-06-055415485415488,700548
2008-06-045405515405467,700546
2008-06-0354954954054011,800540
2008-06-025585595515533,200553
2008-05-305505605485575,000557
2008-05-295435525415523,200552
2008-05-285515515405409,200540
2008-05-275565595465466,100546
2008-05-2655555954654615,100546
2008-05-2355155755155510,500555
2008-05-2255656055055312,800553
2008-05-215545555515525,200552
2008-05-205655655565585,600558
2008-05-1956457156256520,400565
2008-05-165615655555649,900564
2008-05-1555856755155219,400552
2008-05-1454955554755110,900551
2008-05-135455475385477,600547
2008-05-1255355353854312,000543
2008-05-095555555445448,600544
2008-05-085745785525547,500554
2008-05-075745795665663,700566
2008-05-025705715655705,100570
2008-05-015535655535656,300565
2008-04-305565705515516,600551
2008-04-285655695435695,700569
2008-04-2556956955556713,700567
2008-04-245495505425462,800546
2008-04-235405515405485,700548
2008-04-225555555445452,600545
2008-04-215475535435534,200553
2008-04-185405425355427,700542
2008-04-175425505425464,100546
2008-04-165345415305412,000541
2008-04-155335365305343,400534
2008-04-1454354351053018,200530
2008-04-115445655445644,200564
2008-04-105515605425432,200543
2008-04-095665665525592,400559
2008-04-085685685565564,700556
2008-04-075565745565733,200573
2008-04-045765765665708,200570
2008-04-035755755625676,000567
2008-04-025665765665704,800570
2008-04-015685685475605,300560
2008-03-315685695355388,100538
2008-03-285755825705759,300575
2008-03-275775915765767,600576
2008-03-2657058256857512,400575
2008-03-2561961959059920,800599
2008-03-245735845735796,300579
2008-03-215695705595656,900565
2008-03-1959059055956011,100560
2008-03-185215485215487,800548
2008-03-175505535285395,900539
2008-03-1455055354054026,700540
2008-03-1356856856056010,000560
2008-03-125755805675747,800574
2008-03-1157657656657114,800571
2008-03-105825865795867,500586
2008-03-075785835785824,800582
2008-03-065805885775884,200588
2008-03-055805805775772,800577
2008-03-045805845785806,800580
2008-03-0359259457758315,800583
2008-02-2960961059159713,000597
2008-02-286166196106193,900619
2008-02-276246266176175,700617
2008-02-2662562860660613,400606
2008-02-255946155936159,900615
2008-02-225945965905914,300591
2008-02-215925975895977,100597
2008-02-2059459659059411,200594
2008-02-195895945845945,600594
2008-02-185885935815823,700582
2008-02-155875895725866,600586
2008-02-145755955755898,000589
2008-02-135665735625688,600568
2008-02-125675745675682,300568
2008-02-085665785665705,000570
2008-02-075625775625779,100577
2008-02-065955955615629,500562
2008-02-055996015955957,800595
2008-02-045965975855976,300597
2008-02-015905935815813,100581
2008-01-315815915785909,000590
2008-01-3058059057157112,900571
2008-01-2957358056858010,500580
2008-01-285705705595635,500563
2008-01-2555556054556020,200560
2008-01-245075245075245,600524
2008-01-2350951150050517,200505
2008-01-2250250649749731,100497
2008-01-2151151250550520,000505
2008-01-1851951950551723,300517
2008-01-1753053051152516,700525
2008-01-1655055050153413,200534
2008-01-155615695505518,500551
2008-01-115755795635648,500564
2008-01-105805805705733,500573
2008-01-0955859854458620,000586
2008-01-0855156655055810,900558
2008-01-0755155654055314,000553
2008-01-0457057755155120,900551

分割・併合履歴 : なし