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
2009-12-303863873823875,700387
2009-12-293793843793847,000384
2009-12-2838438537837822,800378
2009-12-2538539238338441,500384
2009-12-2438338738238323,100383
2009-12-2238538938038225,100382
2009-12-2138539538338315,600383
2009-12-183893943883897,600389
2009-12-1739939938739213,600392
2009-12-1640040938439214,600392
2009-12-153994013963973,800397
2009-12-144084083973986,400398
2009-12-1141841840240833,300408
2009-12-103873983873989,700398
2009-12-093903903873887,900388
2009-12-083953973903909,200390
2009-12-073983983933956,000395
2009-12-043883943873936,400393
2009-12-0338639538539410,300394
2009-12-023893933843845,900384
2009-12-0139039537939511,300395
2009-11-3036238036138010,000380
2009-11-2737537636036711,600367
2009-11-2637937937837914,500379
2009-11-2537739037538913,400389
2009-11-243843843763774,500377
2009-11-2037838137438110,100381
2009-11-193823863793796,800379
2009-11-183823903823866,900386
2009-11-173913913803809,100380
2009-11-163943943913914,100391
2009-11-133953963933944,600394
2009-11-124054053943948,600394
2009-11-114074084024022,000402
2009-11-104004094004087,600408
2009-11-094064063994015,600401
2009-11-064024024004016,100401
2009-11-054084084034058,300405
2009-11-044104104074085,100408
2009-11-024104154084127,200412
2009-10-3041741740740817,000408
2009-10-2941041940841014,200410
2009-10-284164214084139,700413
2009-10-2743543540540912,300409
2009-10-2643443442943416,300434
2009-10-2343043042242710,000427
2009-10-224284294224287,100428
2009-10-214224254204255,300425
2009-10-204204294194299,100429
2009-10-1941742041641912,100419
2009-10-1641541739641710,300417
2009-10-154154174144169,000416
2009-10-1441441540341510,400415
2009-10-134134164074156,900415
2009-10-094004104004104,100410
2009-10-0841741740940917,700409
2009-10-073963973963973,400397
2009-10-063984003944004,100400
2009-10-053944033904036,100403
2009-10-023853943853944,800394
2009-10-013883973883917,400391
2009-09-3040340837540016,100400
2009-09-294144144034097,600409
2009-09-2840241640141412,500414
2009-09-254044144024106,900410
2009-09-2441041640841625,000416
2009-09-1839440039340014,300400
2009-09-1740040439640410,100404
2009-09-164044043973975,500397
2009-09-154004033983993,800399
2009-09-144004023993996,000399
2009-09-1140040340040016,800400
2009-09-104004064004015,400401
2009-09-094054054024022,400402
2009-09-084074084044062,900406
2009-09-074044044004024,500402
2009-09-044034064024033,500403
2009-09-034044084034037,000403
2009-09-024064074014047,400404
2009-09-014074094074082,400408
2009-08-314124154084083,700408
2009-08-284124144094107,500410
2009-08-274144144094113,800411
2009-08-2641441440941418,500414
2009-08-2540541440541110,000411
2009-08-2441141240440911,900409
2009-08-214074094044088,000408
2009-08-204044084044065,400406
2009-08-194054074034043,200404
2009-08-1840440640140313,800403
2009-08-174054064034048,600404
2009-08-144004054004015,000401
2009-08-134014053994006,000400
2009-08-1240740739940018,000400
2009-08-1140241039940114,200401
2009-08-1040040239840213,100402
2009-08-074004033973988,400398
2009-08-0640640839839918,000399
2009-08-0540841040440612,400406
2009-08-044084094054073,200407
2009-08-0341041040340613,200406
2009-07-3141441540540918,100409
2009-07-304174184154168,300416
2009-07-294164184144175,000417
2009-07-284174184134146,400414
2009-07-2741341941341416,500414
2009-07-2442042041642023,500420
2009-07-2341741941641813,000418
2009-07-224184194134178,300417
2009-07-214174194134135,900413
2009-07-174144184144163,500416
2009-07-164214214154155,100415
2009-07-154164194154153,800415
2009-07-144204214184205,200420
2009-07-134204234174179,500417
2009-07-104204244204236,100423
2009-07-094154204144187,900418
2009-07-0842442441641610,000416
2009-07-074234244194243,900424
2009-07-064184234184204,400420
2009-07-0341542441441617,300416
2009-07-0242142241741812,500418
2009-07-014194194144179,600417
2009-06-304164224164204,200420
2009-06-2944044041842117,000421
2009-06-2641641641241518,700415
2009-06-2540541340541315,700413
2009-06-244054054034036,100403
2009-06-234074104014037,200403
2009-06-224074124074127,600412
2009-06-1941041240740720,100407
2009-06-1841541640941112,100411
2009-06-174084124074095,600409
2009-06-1641041140640811,000408
2009-06-1541641841441610,200416
2009-06-1242942941441435,600414
2009-06-1140541840541416,900414
2009-06-104054054024054,400405
2009-06-094034034004007,600400
2009-06-084024054014028,500402
2009-06-0539940139840014,100400
2009-06-044054053993997,400399
2009-06-0340640640040012,200400
2009-06-024094094054075,500407
2009-06-014084134074104,400410
2009-05-294054094044069,300406
2009-05-284064094064074,400407
2009-05-274184184104116,100411
2009-05-2641742240941339,800413
2009-05-2539542239542086,700420
2009-05-223923983923935,900393
2009-05-213923963923962,600396
2009-05-2039639739239617,900396
2009-05-193954003943969,400396
2009-05-183973993953955,400395
2009-05-153974003973976,800397
2009-05-144014063963978,000397
2009-05-134014064014062,000406
2009-05-124044044024022,000402
2009-05-114064064014044,600404
2009-05-084054064034054,900405
2009-05-074054063974035,600403
2009-05-014064063933965,400396
2009-04-304094104044043,000404
2009-04-284034093913915,800391
2009-04-273994043994016,100401
2009-04-2439739739139614,000396
2009-04-2340140239339910,700399
2009-04-2241041038640312,300403
2009-04-214134134004076,100407
2009-04-204174204154189,600418
2009-04-174184204174182,300418
2009-04-164164204154182,900418
2009-04-154214214134161,800416
2009-04-144194194114113,800411
2009-04-13426426418418600418
2009-04-104254264184181,700418
2009-04-094204254204252,800425
2009-04-084254254194213,000421
2009-04-074344354234355,800435
2009-04-064314334184199,100419
2009-04-034154284154257,600425
2009-04-024344344194232,500423
2009-04-014234294144243,600424
2009-03-3142543841841810,600418
2009-03-304394494384447,100444
2009-03-2744845143344410,100444
2009-03-2644545342943317,200433
2009-03-2546346945546924,900469
2009-03-2444744944544812,600448
2009-03-2343944043344011,100440
2009-03-194394394114376,600437
2009-03-1843444043443810,300438
2009-03-174394394294346,200434
2009-03-1641543441543110,000431
2009-03-1342042441141926,000419
2009-03-124124134084106,000410
2009-03-114084104054092,800409
2009-03-104064073953984,700398
2009-03-094024114024114,800411
2009-03-0639941439741213,700412
2009-03-0540040139039413,100394
2009-03-043903993883994,300399
2009-03-033853933853909,400390
2009-03-023953953873888,500388
2009-02-273994003854008,100400
2009-02-2640340438738715,100387
2009-02-2537439937339911,600399
2009-02-243753753733747,900374
2009-02-233753793743756,700375
2009-02-203783813733769,200376
2009-02-193753753723735,300373
2009-02-183793793733738,800373
2009-02-1738538538038114,900381
2009-02-1639039338438612,600386
2009-02-133873893853895,700389
2009-02-123873873813826,000382
2009-02-103913913893893,300389
2009-02-093953973903909,600390
2009-02-064064104004005,300400
2009-02-0541041040240212,400402
2009-02-044064094054064,900406
2009-02-034174184054058,700405
2009-02-024094194054054,300405
2009-01-304194194104108,800410
2009-01-294294294154194,400419
2009-01-284294294184244,400424
2009-01-274244294204297,500429
2009-01-2642042041542014,500420
2009-01-234154204104209,900420
2009-01-224194194134192,500419
2009-01-214014204014158,400415
2009-01-204054154044096,300409
2009-01-193984213924208,600420
2009-01-1639640238738712,600387
2009-01-1539140538839810,600398
2009-01-1439640139139110,300391
2009-01-134064113933939,800393
2009-01-094154154064095,700409
2009-01-084194274174186,800418
2009-01-0742342941842910,200429
2009-01-064214224134227,000422
2009-01-054184254184192,200419

分割・併合履歴 : なし