3512 日本フエルト(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	419	420	414	415	4,000	415
2010-12-29	416	419	410	419	5,500	419
2010-12-28	404	419	404	413	25,800	413
2010-12-27	406	412	401	402	29,800	402
2010-12-24	417	417	407	411	25,200	411
2010-12-22	415	418	413	418	18,300	418
2010-12-21	418	418	410	413	14,400	413
2010-12-20	415	416	410	412	16,800	412
2010-12-17	425	425	396	409	42,300	409
2010-12-16	419	423	410	423	16,200	423
2010-12-15	415	418	410	415	8,800	415
2010-12-14	403	416	403	416	13,400	416
2010-12-13	400	408	400	408	10,600	408
2010-12-10	405	405	400	405	46,100	405
2010-12-09	400	405	399	405	12,800	405
2010-12-08	395	400	395	398	10,400	398
2010-12-07	395	399	395	399	10,800	399
2010-12-06	393	395	390	394	7,500	394
2010-12-03	394	395	393	393	5,000	393
2010-12-02	394	394	386	388	11,000	388
2010-12-01	388	389	387	389	5,100	389
2010-11-30	391	397	389	389	14,000	389
2010-11-29	393	395	393	393	10,400	393
2010-11-26	393	393	390	390	13,100	390
2010-11-25	390	390	387	390	11,800	390
2010-11-24	386	390	384	384	8,700	384
2010-11-22	386	389	386	386	4,400	386
2010-11-19	387	389	383	383	6,300	383
2010-11-18	382	386	382	386	4,800	386
2010-11-17	381	384	381	381	3,300	381
2010-11-16	388	388	382	382	5,300	382
2010-11-15	380	385	379	385	8,300	385
2010-11-12	390	391	384	384	6,300	384
2010-11-11	385	388	384	388	5,400	388
2010-11-10	380	385	380	385	3,900	385
2010-11-09	382	383	380	380	3,100	380
2010-11-08	378	383	378	382	6,400	382
2010-11-05	375	380	375	378	8,700	378
2010-11-04	374	377	373	373	13,100	373
2010-11-02	370	374	369	370	5,700	370
2010-11-01	370	374	368	370	6,900	370
2010-10-29	377	377	369	371	12,800	371
2010-10-28	381	381	377	377	8,900	377
2010-10-27	387	387	381	382	7,000	382
2010-10-26	388	390	386	390	13,000	390
2010-10-25	382	386	382	384	19,300	384
2010-10-22	381	383	381	382	1,900	382
2010-10-21	380	380	376	376	5,900	376
2010-10-20	380	381	378	379	7,900	379
2010-10-19	385	387	382	382	4,500	382
2010-10-18	383	387	383	385	3,400	385
2010-10-15	384	386	382	382	3,800	382
2010-10-14	390	390	384	384	3,200	384
2010-10-13	383	385	382	382	5,700	382
2010-10-12	394	394	383	383	9,700	383
2010-10-08	395	396	391	391	5,200	391
2010-10-07	394	397	391	397	4,300	397
2010-10-06	395	396	393	395	2,400	395
2010-10-05	392	397	388	392	5,500	392
2010-10-04	397	397	391	391	3,400	391
2010-10-01	391	395	388	392	9,300	392
2010-09-30	405	405	393	394	6,700	394
2010-09-29	395	407	395	407	13,900	407
2010-09-28	392	397	392	396	5,100	396
2010-09-27	395	398	392	398	7,900	398
2010-09-24	393	399	393	394	29,900	394
2010-09-22	399	403	399	403	13,200	403
2010-09-21	398	401	398	399	7,300	399
2010-09-17	394	400	394	398	7,300	398
2010-09-16	396	399	395	397	3,900	397
2010-09-15	398	400	395	395	8,300	395
2010-09-14	396	398	396	398	1,600	398
2010-09-13	399	399	394	394	2,000	394
2010-09-10	399	399	392	393	17,600	393
2010-09-09	391	394	391	393	2,200	393
2010-09-08	390	395	387	389	11,800	389
2010-09-07	394	396	393	394	4,800	394
2010-09-06	394	397	393	393	5,700	393
2010-09-03	394	396	394	394	4,600	394
2010-09-02	403	403	393	394	17,000	394
2010-09-01	396	401	396	396	5,700	396
2010-08-31	404	404	395	395	6,900	395
2010-08-30	400	406	400	405	5,900	405
2010-08-27	390	405	389	405	13,500	405
2010-08-26	406	406	389	390	24,500	390
2010-08-25	392	405	392	403	18,100	403
2010-08-24	395	395	390	395	9,200	395
2010-08-23	399	399	394	394	5,000	394
2010-08-20	397	398	395	396	4,100	396
2010-08-19	398	398	397	398	5,600	398
2010-08-18	398	398	396	398	4,300	398
2010-08-17	395	397	392	397	6,300	397
2010-08-16	398	399	398	398	3,300	398
2010-08-13	395	400	395	398	7,400	398
2010-08-12	394	397	394	395	7,100	395
2010-08-11	395	398	392	396	8,500	396
2010-08-10	403	403	396	396	4,500	396
2010-08-09	403	404	400	404	6,300	404
2010-08-06	398	402	396	401	7,300	401
2010-08-05	403	403	396	400	7,900	400
2010-08-04	400	404	397	404	8,400	404
2010-08-03	405	405	401	403	8,800	403
2010-08-02	402	405	400	402	16,100	402
2010-07-30	392	406	389	398	22,400	398
2010-07-29	395	396	392	392	8,300	392
2010-07-28	400	400	393	397	14,700	397
2010-07-27	398	400	395	400	6,500	400
2010-07-26	400	405	400	402	19,600	402
2010-07-23	395	406	395	405	12,000	405
2010-07-22	394	400	394	398	6,500	398
2010-07-21	398	401	395	395	8,000	395
2010-07-20	395	398	394	396	5,500	396
2010-07-16	396	399	395	398	6,000	398
2010-07-15	400	400	397	397	4,900	397
2010-07-14	400	405	400	402	4,200	402
2010-07-13	400	406	400	400	8,200	400
2010-07-12	402	408	402	402	1,400	402
2010-07-09	400	403	400	402	6,100	402
2010-07-08	405	405	402	405	2,500	405
2010-07-07	404	404	401	404	2,300	404
2010-07-06	404	404	402	404	3,100	404
2010-07-05	409	409	402	404	7,000	404
2010-07-02	401	410	399	403	5,300	403
2010-07-01	402	403	400	403	3,200	403
2010-06-30	418	418	402	402	9,500	402
2010-06-29	401	410	401	410	11,200	410
2010-06-28	420	424	412	417	3,700	417
2010-06-25	425	425	415	423	11,200	423
2010-06-24	416	419	414	419	4,600	419
2010-06-23	418	419	413	415	1,900	415
2010-06-22	421	421	417	418	1,000	418
2010-06-21	418	421	418	421	4,300	421
2010-06-18	415	418	415	418	3,100	418
2010-06-17	414	418	413	415	3,800	415
2010-06-16	416	417	413	414	3,100	414
2010-06-15	407	413	407	410	1,200	410
2010-06-14	410	417	405	407	2,800	407
2010-06-11	413	414	408	408	36,400	408
2010-06-10	411	420	411	420	19,200	420
2010-06-09	412	412	407	410	2,600	410
2010-06-08	408	409	408	408	3,100	408
2010-06-07	409	409	408	409	3,200	409
2010-06-04	409	412	409	412	1,300	412
2010-06-03	410	410	407	409	4,500	409
2010-06-02	407	409	406	409	2,400	409
2010-06-01	407	408	406	408	2,400	408
2010-05-31	395	409	395	408	5,400	408
2010-05-28	401	402	397	398	10,000	398
2010-05-27	403	403	400	400	6,900	400
2010-05-26	417	417	404	411	12,600	411
2010-05-25	401	410	401	410	9,800	410
2010-05-24	403	414	400	406	9,200	406
2010-05-21	410	412	402	403	13,300	403
2010-05-20	420	424	416	420	2,700	420
2010-05-19	410	425	408	420	5,900	420
2010-05-18	410	416	410	416	5,100	416
2010-05-17	423	423	411	411	8,300	411
2010-05-14	411	420	411	415	6,300	415
2010-05-13	416	420	415	419	2,300	419
2010-05-12	422	423	416	416	8,900	416
2010-05-11	418	418	410	416	5,500	416
2010-05-10	404	412	403	412	11,000	412
2010-05-07	415	417	403	406	9,700	406
2010-05-06	424	424	418	420	10,100	420
2010-04-30	426	429	424	425	4,100	425
2010-04-28	426	434	421	426	10,600	426
2010-04-27	430	430	424	428	20,600	428
2010-04-26	430	434	422	434	33,400	434
2010-04-23	428	430	424	430	9,100	430
2010-04-22	422	427	421	425	5,700	425
2010-04-21	430	430	426	427	6,600	427
2010-04-20	421	428	421	426	3,900	426
2010-04-19	424	424	420	420	3,500	420
2010-04-16	430	430	425	428	4,300	428
2010-04-15	430	430	426	427	3,000	427
2010-04-14	430	430	425	425	7,000	425
2010-04-13	427	430	424	428	5,800	428
2010-04-12	426	429	426	427	3,500	427
2010-04-09	424	428	424	426	5,400	426
2010-04-08	427	430	420	430	15,300	430
2010-04-07	424	425	421	425	8,900	425
2010-04-06	423	424	421	421	7,600	421
2010-04-05	420	423	420	421	5,600	421
2010-04-02	424	424	421	423	4,700	423
2010-04-01	420	423	420	422	8,600	422
2010-03-31	424	425	420	420	9,500	420
2010-03-30	421	425	420	424	11,600	424
2010-03-29	416	425	412	425	23,500	425
2010-03-26	440	442	425	442	36,400	442
2010-03-25	430	438	428	434	22,800	434
2010-03-24	428	430	426	430	12,800	430
2010-03-23	423	427	423	425	7,400	425
2010-03-19	423	425	422	423	6,100	423
2010-03-18	421	423	421	421	2,600	421
2010-03-17	420	421	418	421	5,100	421
2010-03-16	415	420	415	419	4,700	419
2010-03-15	415	416	414	415	5,000	415
2010-03-12	415	415	411	414	14,800	414
2010-03-11	411	414	411	414	3,400	414
2010-03-10	409	410	407	407	5,000	407
2010-03-09	410	410	407	408	5,800	408
2010-03-08	407	410	407	410	6,400	410
2010-03-05	405	407	405	407	4,600	407
2010-03-04	404	407	402	402	5,300	402
2010-03-03	405	406	402	403	3,100	403
2010-03-02	398	407	398	406	10,800	406
2010-03-01	400	401	396	400	4,700	400
2010-02-26	400	400	395	396	14,500	396
2010-02-25	390	393	390	393	8,600	393
2010-02-24	393	393	388	389	8,600	389
2010-02-23	395	395	391	392	3,000	392
2010-02-22	391	395	389	391	11,300	391
2010-02-19	393	393	388	388	4,400	388
2010-02-18	393	393	388	392	7,300	392
2010-02-17	392	392	385	391	10,500	391
2010-02-16	391	393	390	392	1,900	392
2010-02-15	390	393	387	390	8,000	390
2010-02-12	400	400	388	388	14,200	388
2010-02-10	387	387	383	383	3,800	383
2010-02-09	382	389	381	387	8,900	387
2010-02-08	385	386	381	382	10,800	382
2010-02-05	390	390	384	385	5,800	385
2010-02-04	393	393	384	385	6,100	385
2010-02-03	392	392	385	385	6,400	385
2010-02-02	385	392	383	384	7,600	384
2010-02-01	390	390	385	386	9,800	386
2010-01-29	391	391	387	387	9,300	387
2010-01-28	391	395	391	391	5,100	391
2010-01-27	396	396	390	391	7,100	391
2010-01-26	399	400	392	392	14,900	392
2010-01-25	394	405	393	405	12,600	405
2010-01-22	401	401	395	397	7,600	397
2010-01-21	400	408	398	402	9,100	402
2010-01-20	398	400	396	397	11,300	397
2010-01-19	398	399	395	397	6,200	397
2010-01-18	399	399	397	399	4,800	399
2010-01-15	395	400	395	400	6,600	400
2010-01-14	395	400	393	397	7,100	397
2010-01-13	394	402	392	396	11,500	396
2010-01-12	392	392	390	392	6,200	392
2010-01-08	387	390	386	389	7,400	389
2010-01-07	387	387	385	387	5,100	387
2010-01-06	387	387	384	386	5,500	386
2010-01-05	389	389	383	384	6,400	384
2010-01-04	387	389	383	384	6,200	384

分割・併合履歴：なし