3512 日本フエルト(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 386 | 387 | 382 | 387 | 5,700 | 387 |
| 2009-12-29 | 379 | 384 | 379 | 384 | 7,000 | 384 |
| 2009-12-28 | 384 | 385 | 378 | 378 | 22,800 | 378 |
| 2009-12-25 | 385 | 392 | 383 | 384 | 41,500 | 384 |
| 2009-12-24 | 383 | 387 | 382 | 383 | 23,100 | 383 |
| 2009-12-22 | 385 | 389 | 380 | 382 | 25,100 | 382 |
| 2009-12-21 | 385 | 395 | 383 | 383 | 15,600 | 383 |
| 2009-12-18 | 389 | 394 | 388 | 389 | 7,600 | 389 |
| 2009-12-17 | 399 | 399 | 387 | 392 | 13,600 | 392 |
| 2009-12-16 | 400 | 409 | 384 | 392 | 14,600 | 392 |
| 2009-12-15 | 399 | 401 | 396 | 397 | 3,800 | 397 |
| 2009-12-14 | 408 | 408 | 397 | 398 | 6,400 | 398 |
| 2009-12-11 | 418 | 418 | 402 | 408 | 33,300 | 408 |
| 2009-12-10 | 387 | 398 | 387 | 398 | 9,700 | 398 |
| 2009-12-09 | 390 | 390 | 387 | 388 | 7,900 | 388 |
| 2009-12-08 | 395 | 397 | 390 | 390 | 9,200 | 390 |
| 2009-12-07 | 398 | 398 | 393 | 395 | 6,000 | 395 |
| 2009-12-04 | 388 | 394 | 387 | 393 | 6,400 | 393 |
| 2009-12-03 | 386 | 395 | 385 | 394 | 10,300 | 394 |
| 2009-12-02 | 389 | 393 | 384 | 384 | 5,900 | 384 |
| 2009-12-01 | 390 | 395 | 379 | 395 | 11,300 | 395 |
| 2009-11-30 | 362 | 380 | 361 | 380 | 10,000 | 380 |
| 2009-11-27 | 375 | 376 | 360 | 367 | 11,600 | 367 |
| 2009-11-26 | 379 | 379 | 378 | 379 | 14,500 | 379 |
| 2009-11-25 | 377 | 390 | 375 | 389 | 13,400 | 389 |
| 2009-11-24 | 384 | 384 | 376 | 377 | 4,500 | 377 |
| 2009-11-20 | 378 | 381 | 374 | 381 | 10,100 | 381 |
| 2009-11-19 | 382 | 386 | 379 | 379 | 6,800 | 379 |
| 2009-11-18 | 382 | 390 | 382 | 386 | 6,900 | 386 |
| 2009-11-17 | 391 | 391 | 380 | 380 | 9,100 | 380 |
| 2009-11-16 | 394 | 394 | 391 | 391 | 4,100 | 391 |
| 2009-11-13 | 395 | 396 | 393 | 394 | 4,600 | 394 |
| 2009-11-12 | 405 | 405 | 394 | 394 | 8,600 | 394 |
| 2009-11-11 | 407 | 408 | 402 | 402 | 2,000 | 402 |
| 2009-11-10 | 400 | 409 | 400 | 408 | 7,600 | 408 |
| 2009-11-09 | 406 | 406 | 399 | 401 | 5,600 | 401 |
| 2009-11-06 | 402 | 402 | 400 | 401 | 6,100 | 401 |
| 2009-11-05 | 408 | 408 | 403 | 405 | 8,300 | 405 |
| 2009-11-04 | 410 | 410 | 407 | 408 | 5,100 | 408 |
| 2009-11-02 | 410 | 415 | 408 | 412 | 7,200 | 412 |
| 2009-10-30 | 417 | 417 | 407 | 408 | 17,000 | 408 |
| 2009-10-29 | 410 | 419 | 408 | 410 | 14,200 | 410 |
| 2009-10-28 | 416 | 421 | 408 | 413 | 9,700 | 413 |
| 2009-10-27 | 435 | 435 | 405 | 409 | 12,300 | 409 |
| 2009-10-26 | 434 | 434 | 429 | 434 | 16,300 | 434 |
| 2009-10-23 | 430 | 430 | 422 | 427 | 10,000 | 427 |
| 2009-10-22 | 428 | 429 | 422 | 428 | 7,100 | 428 |
| 2009-10-21 | 422 | 425 | 420 | 425 | 5,300 | 425 |
| 2009-10-20 | 420 | 429 | 419 | 429 | 9,100 | 429 |
| 2009-10-19 | 417 | 420 | 416 | 419 | 12,100 | 419 |
| 2009-10-16 | 415 | 417 | 396 | 417 | 10,300 | 417 |
| 2009-10-15 | 415 | 417 | 414 | 416 | 9,000 | 416 |
| 2009-10-14 | 414 | 415 | 403 | 415 | 10,400 | 415 |
| 2009-10-13 | 413 | 416 | 407 | 415 | 6,900 | 415 |
| 2009-10-09 | 400 | 410 | 400 | 410 | 4,100 | 410 |
| 2009-10-08 | 417 | 417 | 409 | 409 | 17,700 | 409 |
| 2009-10-07 | 396 | 397 | 396 | 397 | 3,400 | 397 |
| 2009-10-06 | 398 | 400 | 394 | 400 | 4,100 | 400 |
| 2009-10-05 | 394 | 403 | 390 | 403 | 6,100 | 403 |
| 2009-10-02 | 385 | 394 | 385 | 394 | 4,800 | 394 |
| 2009-10-01 | 388 | 397 | 388 | 391 | 7,400 | 391 |
| 2009-09-30 | 403 | 408 | 375 | 400 | 16,100 | 400 |
| 2009-09-29 | 414 | 414 | 403 | 409 | 7,600 | 409 |
| 2009-09-28 | 402 | 416 | 401 | 414 | 12,500 | 414 |
| 2009-09-25 | 404 | 414 | 402 | 410 | 6,900 | 410 |
| 2009-09-24 | 410 | 416 | 408 | 416 | 25,000 | 416 |
| 2009-09-18 | 394 | 400 | 393 | 400 | 14,300 | 400 |
| 2009-09-17 | 400 | 404 | 396 | 404 | 10,100 | 404 |
| 2009-09-16 | 404 | 404 | 397 | 397 | 5,500 | 397 |
| 2009-09-15 | 400 | 403 | 398 | 399 | 3,800 | 399 |
| 2009-09-14 | 400 | 402 | 399 | 399 | 6,000 | 399 |
| 2009-09-11 | 400 | 403 | 400 | 400 | 16,800 | 400 |
| 2009-09-10 | 400 | 406 | 400 | 401 | 5,400 | 401 |
| 2009-09-09 | 405 | 405 | 402 | 402 | 2,400 | 402 |
| 2009-09-08 | 407 | 408 | 404 | 406 | 2,900 | 406 |
| 2009-09-07 | 404 | 404 | 400 | 402 | 4,500 | 402 |
| 2009-09-04 | 403 | 406 | 402 | 403 | 3,500 | 403 |
| 2009-09-03 | 404 | 408 | 403 | 403 | 7,000 | 403 |
| 2009-09-02 | 406 | 407 | 401 | 404 | 7,400 | 404 |
| 2009-09-01 | 407 | 409 | 407 | 408 | 2,400 | 408 |
| 2009-08-31 | 412 | 415 | 408 | 408 | 3,700 | 408 |
| 2009-08-28 | 412 | 414 | 409 | 410 | 7,500 | 410 |
| 2009-08-27 | 414 | 414 | 409 | 411 | 3,800 | 411 |
| 2009-08-26 | 414 | 414 | 409 | 414 | 18,500 | 414 |
| 2009-08-25 | 405 | 414 | 405 | 411 | 10,000 | 411 |
| 2009-08-24 | 411 | 412 | 404 | 409 | 11,900 | 409 |
| 2009-08-21 | 407 | 409 | 404 | 408 | 8,000 | 408 |
| 2009-08-20 | 404 | 408 | 404 | 406 | 5,400 | 406 |
| 2009-08-19 | 405 | 407 | 403 | 404 | 3,200 | 404 |
| 2009-08-18 | 404 | 406 | 401 | 403 | 13,800 | 403 |
| 2009-08-17 | 405 | 406 | 403 | 404 | 8,600 | 404 |
| 2009-08-14 | 400 | 405 | 400 | 401 | 5,000 | 401 |
| 2009-08-13 | 401 | 405 | 399 | 400 | 6,000 | 400 |
| 2009-08-12 | 407 | 407 | 399 | 400 | 18,000 | 400 |
| 2009-08-11 | 402 | 410 | 399 | 401 | 14,200 | 401 |
| 2009-08-10 | 400 | 402 | 398 | 402 | 13,100 | 402 |
| 2009-08-07 | 400 | 403 | 397 | 398 | 8,400 | 398 |
| 2009-08-06 | 406 | 408 | 398 | 399 | 18,000 | 399 |
| 2009-08-05 | 408 | 410 | 404 | 406 | 12,400 | 406 |
| 2009-08-04 | 408 | 409 | 405 | 407 | 3,200 | 407 |
| 2009-08-03 | 410 | 410 | 403 | 406 | 13,200 | 406 |
| 2009-07-31 | 414 | 415 | 405 | 409 | 18,100 | 409 |
| 2009-07-30 | 417 | 418 | 415 | 416 | 8,300 | 416 |
| 2009-07-29 | 416 | 418 | 414 | 417 | 5,000 | 417 |
| 2009-07-28 | 417 | 418 | 413 | 414 | 6,400 | 414 |
| 2009-07-27 | 413 | 419 | 413 | 414 | 16,500 | 414 |
| 2009-07-24 | 420 | 420 | 416 | 420 | 23,500 | 420 |
| 2009-07-23 | 417 | 419 | 416 | 418 | 13,000 | 418 |
| 2009-07-22 | 418 | 419 | 413 | 417 | 8,300 | 417 |
| 2009-07-21 | 417 | 419 | 413 | 413 | 5,900 | 413 |
| 2009-07-17 | 414 | 418 | 414 | 416 | 3,500 | 416 |
| 2009-07-16 | 421 | 421 | 415 | 415 | 5,100 | 415 |
| 2009-07-15 | 416 | 419 | 415 | 415 | 3,800 | 415 |
| 2009-07-14 | 420 | 421 | 418 | 420 | 5,200 | 420 |
| 2009-07-13 | 420 | 423 | 417 | 417 | 9,500 | 417 |
| 2009-07-10 | 420 | 424 | 420 | 423 | 6,100 | 423 |
| 2009-07-09 | 415 | 420 | 414 | 418 | 7,900 | 418 |
| 2009-07-08 | 424 | 424 | 416 | 416 | 10,000 | 416 |
| 2009-07-07 | 423 | 424 | 419 | 424 | 3,900 | 424 |
| 2009-07-06 | 418 | 423 | 418 | 420 | 4,400 | 420 |
| 2009-07-03 | 415 | 424 | 414 | 416 | 17,300 | 416 |
| 2009-07-02 | 421 | 422 | 417 | 418 | 12,500 | 418 |
| 2009-07-01 | 419 | 419 | 414 | 417 | 9,600 | 417 |
| 2009-06-30 | 416 | 422 | 416 | 420 | 4,200 | 420 |
| 2009-06-29 | 440 | 440 | 418 | 421 | 17,000 | 421 |
| 2009-06-26 | 416 | 416 | 412 | 415 | 18,700 | 415 |
| 2009-06-25 | 405 | 413 | 405 | 413 | 15,700 | 413 |
| 2009-06-24 | 405 | 405 | 403 | 403 | 6,100 | 403 |
| 2009-06-23 | 407 | 410 | 401 | 403 | 7,200 | 403 |
| 2009-06-22 | 407 | 412 | 407 | 412 | 7,600 | 412 |
| 2009-06-19 | 410 | 412 | 407 | 407 | 20,100 | 407 |
| 2009-06-18 | 415 | 416 | 409 | 411 | 12,100 | 411 |
| 2009-06-17 | 408 | 412 | 407 | 409 | 5,600 | 409 |
| 2009-06-16 | 410 | 411 | 406 | 408 | 11,000 | 408 |
| 2009-06-15 | 416 | 418 | 414 | 416 | 10,200 | 416 |
| 2009-06-12 | 429 | 429 | 414 | 414 | 35,600 | 414 |
| 2009-06-11 | 405 | 418 | 405 | 414 | 16,900 | 414 |
| 2009-06-10 | 405 | 405 | 402 | 405 | 4,400 | 405 |
| 2009-06-09 | 403 | 403 | 400 | 400 | 7,600 | 400 |
| 2009-06-08 | 402 | 405 | 401 | 402 | 8,500 | 402 |
| 2009-06-05 | 399 | 401 | 398 | 400 | 14,100 | 400 |
| 2009-06-04 | 405 | 405 | 399 | 399 | 7,400 | 399 |
| 2009-06-03 | 406 | 406 | 400 | 400 | 12,200 | 400 |
| 2009-06-02 | 409 | 409 | 405 | 407 | 5,500 | 407 |
| 2009-06-01 | 408 | 413 | 407 | 410 | 4,400 | 410 |
| 2009-05-29 | 405 | 409 | 404 | 406 | 9,300 | 406 |
| 2009-05-28 | 406 | 409 | 406 | 407 | 4,400 | 407 |
| 2009-05-27 | 418 | 418 | 410 | 411 | 6,100 | 411 |
| 2009-05-26 | 417 | 422 | 409 | 413 | 39,800 | 413 |
| 2009-05-25 | 395 | 422 | 395 | 420 | 86,700 | 420 |
| 2009-05-22 | 392 | 398 | 392 | 393 | 5,900 | 393 |
| 2009-05-21 | 392 | 396 | 392 | 396 | 2,600 | 396 |
| 2009-05-20 | 396 | 397 | 392 | 396 | 17,900 | 396 |
| 2009-05-19 | 395 | 400 | 394 | 396 | 9,400 | 396 |
| 2009-05-18 | 397 | 399 | 395 | 395 | 5,400 | 395 |
| 2009-05-15 | 397 | 400 | 397 | 397 | 6,800 | 397 |
| 2009-05-14 | 401 | 406 | 396 | 397 | 8,000 | 397 |
| 2009-05-13 | 401 | 406 | 401 | 406 | 2,000 | 406 |
| 2009-05-12 | 404 | 404 | 402 | 402 | 2,000 | 402 |
| 2009-05-11 | 406 | 406 | 401 | 404 | 4,600 | 404 |
| 2009-05-08 | 405 | 406 | 403 | 405 | 4,900 | 405 |
| 2009-05-07 | 405 | 406 | 397 | 403 | 5,600 | 403 |
| 2009-05-01 | 406 | 406 | 393 | 396 | 5,400 | 396 |
| 2009-04-30 | 409 | 410 | 404 | 404 | 3,000 | 404 |
| 2009-04-28 | 403 | 409 | 391 | 391 | 5,800 | 391 |
| 2009-04-27 | 399 | 404 | 399 | 401 | 6,100 | 401 |
| 2009-04-24 | 397 | 397 | 391 | 396 | 14,000 | 396 |
| 2009-04-23 | 401 | 402 | 393 | 399 | 10,700 | 399 |
| 2009-04-22 | 410 | 410 | 386 | 403 | 12,300 | 403 |
| 2009-04-21 | 413 | 413 | 400 | 407 | 6,100 | 407 |
| 2009-04-20 | 417 | 420 | 415 | 418 | 9,600 | 418 |
| 2009-04-17 | 418 | 420 | 417 | 418 | 2,300 | 418 |
| 2009-04-16 | 416 | 420 | 415 | 418 | 2,900 | 418 |
| 2009-04-15 | 421 | 421 | 413 | 416 | 1,800 | 416 |
| 2009-04-14 | 419 | 419 | 411 | 411 | 3,800 | 411 |
| 2009-04-13 | 426 | 426 | 418 | 418 | 600 | 418 |
| 2009-04-10 | 425 | 426 | 418 | 418 | 1,700 | 418 |
| 2009-04-09 | 420 | 425 | 420 | 425 | 2,800 | 425 |
| 2009-04-08 | 425 | 425 | 419 | 421 | 3,000 | 421 |
| 2009-04-07 | 434 | 435 | 423 | 435 | 5,800 | 435 |
| 2009-04-06 | 431 | 433 | 418 | 419 | 9,100 | 419 |
| 2009-04-03 | 415 | 428 | 415 | 425 | 7,600 | 425 |
| 2009-04-02 | 434 | 434 | 419 | 423 | 2,500 | 423 |
| 2009-04-01 | 423 | 429 | 414 | 424 | 3,600 | 424 |
| 2009-03-31 | 425 | 438 | 418 | 418 | 10,600 | 418 |
| 2009-03-30 | 439 | 449 | 438 | 444 | 7,100 | 444 |
| 2009-03-27 | 448 | 451 | 433 | 444 | 10,100 | 444 |
| 2009-03-26 | 445 | 453 | 429 | 433 | 17,200 | 433 |
| 2009-03-25 | 463 | 469 | 455 | 469 | 24,900 | 469 |
| 2009-03-24 | 447 | 449 | 445 | 448 | 12,600 | 448 |
| 2009-03-23 | 439 | 440 | 433 | 440 | 11,100 | 440 |
| 2009-03-19 | 439 | 439 | 411 | 437 | 6,600 | 437 |
| 2009-03-18 | 434 | 440 | 434 | 438 | 10,300 | 438 |
| 2009-03-17 | 439 | 439 | 429 | 434 | 6,200 | 434 |
| 2009-03-16 | 415 | 434 | 415 | 431 | 10,000 | 431 |
| 2009-03-13 | 420 | 424 | 411 | 419 | 26,000 | 419 |
| 2009-03-12 | 412 | 413 | 408 | 410 | 6,000 | 410 |
| 2009-03-11 | 408 | 410 | 405 | 409 | 2,800 | 409 |
| 2009-03-10 | 406 | 407 | 395 | 398 | 4,700 | 398 |
| 2009-03-09 | 402 | 411 | 402 | 411 | 4,800 | 411 |
| 2009-03-06 | 399 | 414 | 397 | 412 | 13,700 | 412 |
| 2009-03-05 | 400 | 401 | 390 | 394 | 13,100 | 394 |
| 2009-03-04 | 390 | 399 | 388 | 399 | 4,300 | 399 |
| 2009-03-03 | 385 | 393 | 385 | 390 | 9,400 | 390 |
| 2009-03-02 | 395 | 395 | 387 | 388 | 8,500 | 388 |
| 2009-02-27 | 399 | 400 | 385 | 400 | 8,100 | 400 |
| 2009-02-26 | 403 | 404 | 387 | 387 | 15,100 | 387 |
| 2009-02-25 | 374 | 399 | 373 | 399 | 11,600 | 399 |
| 2009-02-24 | 375 | 375 | 373 | 374 | 7,900 | 374 |
| 2009-02-23 | 375 | 379 | 374 | 375 | 6,700 | 375 |
| 2009-02-20 | 378 | 381 | 373 | 376 | 9,200 | 376 |
| 2009-02-19 | 375 | 375 | 372 | 373 | 5,300 | 373 |
| 2009-02-18 | 379 | 379 | 373 | 373 | 8,800 | 373 |
| 2009-02-17 | 385 | 385 | 380 | 381 | 14,900 | 381 |
| 2009-02-16 | 390 | 393 | 384 | 386 | 12,600 | 386 |
| 2009-02-13 | 387 | 389 | 385 | 389 | 5,700 | 389 |
| 2009-02-12 | 387 | 387 | 381 | 382 | 6,000 | 382 |
| 2009-02-10 | 391 | 391 | 389 | 389 | 3,300 | 389 |
| 2009-02-09 | 395 | 397 | 390 | 390 | 9,600 | 390 |
| 2009-02-06 | 406 | 410 | 400 | 400 | 5,300 | 400 |
| 2009-02-05 | 410 | 410 | 402 | 402 | 12,400 | 402 |
| 2009-02-04 | 406 | 409 | 405 | 406 | 4,900 | 406 |
| 2009-02-03 | 417 | 418 | 405 | 405 | 8,700 | 405 |
| 2009-02-02 | 409 | 419 | 405 | 405 | 4,300 | 405 |
| 2009-01-30 | 419 | 419 | 410 | 410 | 8,800 | 410 |
| 2009-01-29 | 429 | 429 | 415 | 419 | 4,400 | 419 |
| 2009-01-28 | 429 | 429 | 418 | 424 | 4,400 | 424 |
| 2009-01-27 | 424 | 429 | 420 | 429 | 7,500 | 429 |
| 2009-01-26 | 420 | 420 | 415 | 420 | 14,500 | 420 |
| 2009-01-23 | 415 | 420 | 410 | 420 | 9,900 | 420 |
| 2009-01-22 | 419 | 419 | 413 | 419 | 2,500 | 419 |
| 2009-01-21 | 401 | 420 | 401 | 415 | 8,400 | 415 |
| 2009-01-20 | 405 | 415 | 404 | 409 | 6,300 | 409 |
| 2009-01-19 | 398 | 421 | 392 | 420 | 8,600 | 420 |
| 2009-01-16 | 396 | 402 | 387 | 387 | 12,600 | 387 |
| 2009-01-15 | 391 | 405 | 388 | 398 | 10,600 | 398 |
| 2009-01-14 | 396 | 401 | 391 | 391 | 10,300 | 391 |
| 2009-01-13 | 406 | 411 | 393 | 393 | 9,800 | 393 |
| 2009-01-09 | 415 | 415 | 406 | 409 | 5,700 | 409 |
| 2009-01-08 | 419 | 427 | 417 | 418 | 6,800 | 418 |
| 2009-01-07 | 423 | 429 | 418 | 429 | 10,200 | 429 |
| 2009-01-06 | 421 | 422 | 413 | 422 | 7,000 | 422 |
| 2009-01-05 | 418 | 425 | 418 | 419 | 2,200 | 419 |
分割・併合履歴 ： なし