3512 日本フエルト(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	540	540	535	536	24,300	536
2014-12-29	530	540	525	534	30,300	534
2014-12-26	532	532	521	523	32,600	523
2014-12-25	522	530	522	530	26,000	530
2014-12-24	529	537	520	520	95,100	520
2014-12-22	509	509	504	507	12,400	507
2014-12-19	505	505	499	503	10,800	503
2014-12-18	501	503	495	497	14,900	497
2014-12-17	500	504	497	497	15,400	497
2014-12-16	501	504	498	500	14,000	500
2014-12-15	498	507	498	502	15,400	502
2014-12-12	490	500	490	497	22,500	497
2014-12-11	500	507	485	491	28,500	491
2014-12-10	498	510	498	501	23,400	501
2014-12-09	501	512	501	506	9,800	506
2014-12-08	516	519	498	501	28,900	501
2014-12-05	520	520	514	516	29,600	516
2014-12-04	509	518	505	513	38,900	513
2014-12-03	500	504	499	504	16,000	504
2014-12-02	491	500	491	500	21,300	500
2014-12-01	492	499	490	496	23,300	496
2014-11-28	487	490	486	488	18,100	488
2014-11-27	487	488	485	486	8,600	486
2014-11-26	488	488	484	485	22,600	485
2014-11-25	485	487	484	487	14,300	487
2014-11-21	484	485	482	483	5,600	483
2014-11-20	482	485	480	482	12,800	482
2014-11-19	485	485	481	481	9,100	481
2014-11-18	479	485	479	485	12,800	485
2014-11-17	482	482	479	479	9,700	479
2014-11-14	484	484	477	480	17,700	480
2014-11-13	479	481	478	481	9,300	481
2014-11-12	482	483	478	479	14,400	479
2014-11-11	484	485	482	483	5,800	483
2014-11-10	482	484	482	484	5,700	484
2014-11-07	482	482	479	482	6,400	482
2014-11-06	483	483	480	480	10,900	480
2014-11-05	480	483	480	483	15,600	483
2014-11-04	480	484	477	482	27,000	482
2014-10-31	463	477	463	477	29,600	477
2014-10-30	482	483	468	468	25,000	468
2014-10-29	479	482	477	482	10,900	482
2014-10-28	475	478	474	478	9,700	478
2014-10-27	473	476	471	473	8,500	473
2014-10-24	475	475	470	470	10,400	470
2014-10-23	469	469	466	467	8,000	467
2014-10-22	465	466	464	466	11,300	466
2014-10-21	471	471	463	463	8,400	463
2014-10-20	463	467	460	465	10,500	465
2014-10-17	460	463	457	457	14,700	457
2014-10-16	465	468	459	459	23,100	459
2014-10-15	466	469	464	468	6,400	468
2014-10-14	470	471	463	463	20,500	463
2014-10-10	472	473	470	470	16,200	470
2014-10-09	483	483	473	473	12,900	473
2014-10-08	478	481	477	479	10,200	479
2014-10-07	485	485	478	480	15,200	480
2014-10-06	482	483	480	481	9,100	481
2014-10-03	475	480	474	477	10,200	477
2014-10-02	478	478	475	475	14,000	475
2014-10-01	482	482	479	480	7,300	480
2014-09-30	484	484	481	481	13,500	481
2014-09-29	483	484	482	484	9,800	484
2014-09-26	478	484	477	481	12,800	481
2014-09-25	485	486	482	486	22,700	486
2014-09-24	483	485	481	485	12,500	485
2014-09-22	484	484	481	483	10,400	483
2014-09-19	480	480	478	480	16,100	480
2014-09-18	477	478	476	477	11,800	477
2014-09-17	478	478	475	475	11,200	475
2014-09-16	478	479	476	477	8,300	477
2014-09-12	479	480	478	478	26,400	478
2014-09-11	476	479	476	479	6,300	479
2014-09-10	477	478	475	475	7,800	475
2014-09-09	477	477	475	475	7,700	475
2014-09-08	476	478	475	478	17,500	478
2014-09-05	475	479	475	477	10,200	477
2014-09-04	476	476	473	475	15,300	475
2014-09-03	474	476	472	474	27,100	474
2014-09-02	475	480	475	476	24,600	476
2014-09-01	475	476	474	474	9,100	474
2014-08-29	475	478	474	474	7,700	474
2014-08-28	475	477	472	474	11,200	474
2014-08-27	480	480	473	475	18,700	475
2014-08-26	482	482	479	479	23,700	479
2014-08-25	480	482	479	482	13,400	482
2014-08-22	481	482	479	480	15,200	480
2014-08-21	480	480	478	479	10,400	479
2014-08-20	481	483	477	480	16,600	480
2014-08-19	481	481	478	479	11,300	479
2014-08-18	480	480	475	476	19,200	476
2014-08-15	479	479	476	477	14,500	477
2014-08-14	476	478	475	477	11,400	477
2014-08-13	474	476	472	474	10,000	474
2014-08-12	469	473	467	470	12,400	470
2014-08-11	469	469	464	468	13,100	468
2014-08-08	470	470	462	463	12,900	463
2014-08-07	463	475	463	470	18,600	470
2014-08-06	469	469	464	465	17,900	465
2014-08-05	473	475	469	469	24,100	469
2014-08-04	477	479	475	475	20,000	475
2014-08-01	478	480	475	476	23,600	476
2014-07-31	484	485	481	483	26,500	483
2014-07-30	481	483	480	483	19,100	483
2014-07-29	481	482	478	480	11,500	480
2014-07-28	481	482	478	480	17,000	480
2014-07-25	483	483	478	481	27,000	481
2014-07-24	480	482	477	482	19,400	482
2014-07-23	484	484	475	479	20,400	479
2014-07-22	480	483	479	483	31,000	483
2014-07-18	476	478	471	474	15,700	474
2014-07-17	483	488	473	478	95,900	478
2014-07-16	469	469	465	467	13,500	467
2014-07-15	471	471	465	467	11,700	467
2014-07-14	466	466	461	464	11,800	464
2014-07-11	466	467	463	465	12,100	465
2014-07-10	470	475	468	468	21,300	468
2014-07-09	471	472	469	470	12,300	470
2014-07-08	473	473	470	471	12,000	471
2014-07-07	472	473	470	472	16,900	472
2014-07-04	472	474	469	470	18,500	470
2014-07-03	470	471	468	471	11,500	471
2014-07-02	473	473	471	471	12,000	471
2014-07-01	479	479	473	473	18,400	473
2014-06-30	468	475	468	475	15,500	475
2014-06-27	470	470	465	467	7,300	467
2014-06-26	469	472	464	466	19,300	466
2014-06-25	468	470	461	467	19,800	467
2014-06-24	469	470	467	468	13,100	468
2014-06-23	470	470	467	469	16,900	469
2014-06-20	468	469	468	469	20,800	469
2014-06-19	466	467	464	466	19,400	466
2014-06-18	463	464	459	463	22,700	463
2014-06-17	458	463	457	463	19,600	463
2014-06-16	457	459	457	457	18,900	457
2014-06-13	452	457	452	455	25,700	455
2014-06-12	456	456	453	454	12,300	454
2014-06-11	455	458	455	456	13,200	456
2014-06-10	456	457	454	455	11,200	455
2014-06-09	454	456	453	455	11,100	455
2014-06-06	456	456	452	454	21,400	454
2014-06-05	456	456	452	455	18,200	455
2014-06-04	455	455	454	454	9,900	454
2014-06-03	456	456	454	454	12,900	454
2014-06-02	456	456	451	454	12,000	454
2014-05-30	452	455	451	454	14,200	454
2014-05-29	446	458	444	451	25,700	451
2014-05-28	445	448	445	445	6,700	445
2014-05-27	445	446	445	445	6,900	445
2014-05-26	445	446	442	445	17,900	445
2014-05-23	440	444	439	443	13,100	443
2014-05-22	438	440	438	440	10,100	440
2014-05-21	439	440	437	438	10,300	438
2014-05-20	441	441	439	439	7,500	439
2014-05-19	448	448	439	441	15,300	441
2014-05-16	459	459	446	446	30,800	446
2014-05-15	442	452	439	445	20,400	445
2014-05-14	442	442	440	442	4,300	442
2014-05-13	438	441	435	441	7,700	441
2014-05-12	444	446	435	435	26,800	435
2014-05-09	441	443	441	443	5,500	443
2014-05-08	443	446	441	441	8,800	441
2014-05-07	445	445	441	442	12,400	442
2014-05-02	443	444	442	444	9,700	444
2014-05-01	444	445	443	445	9,900	445
2014-04-30	445	446	443	443	6,700	443
2014-04-28	446	447	444	444	7,500	444
2014-04-25	449	449	442	445	15,000	445
2014-04-24	445	446	444	446	6,600	446
2014-04-23	444	445	442	443	4,900	443
2014-04-22	445	445	442	442	6,100	442
2014-04-21	444	445	441	443	8,400	443
2014-04-18	445	445	442	444	5,900	444
2014-04-17	445	445	443	443	5,800	443
2014-04-16	439	443	439	443	5,600	443
2014-04-15	439	440	437	437	10,300	437
2014-04-14	440	444	439	439	7,700	439
2014-04-11	438	449	435	443	23,200	443
2014-04-10	441	443	440	440	10,000	440
2014-04-09	446	448	440	440	15,500	440
2014-04-08	448	450	445	446	13,000	446
2014-04-07	453	454	450	452	13,100	452
2014-04-04	454	458	454	457	9,700	457
2014-04-03	460	460	455	456	9,000	456
2014-04-02	457	459	455	456	15,000	456
2014-04-01	452	456	452	456	8,500	456
2014-03-31	458	458	450	454	21,400	454
2014-03-28	458	459	455	459	14,200	459
2014-03-27	460	468	453	460	51,800	460
2014-03-26	483	484	479	483	51,500	483
2014-03-25	479	483	478	482	25,800	482
2014-03-24	479	482	475	475	24,500	475
2014-03-20	480	480	473	474	16,300	474
2014-03-19	481	481	473	475	8,100	475
2014-03-18	475	475	470	473	11,200	473
2014-03-17	482	485	467	469	33,900	469
2014-03-14	485	486	481	481	38,000	481
2014-03-13	490	490	485	486	12,500	486
2014-03-12	490	490	487	488	15,700	488
2014-03-11	487	489	485	489	12,000	489
2014-03-10	488	490	485	487	13,800	487
2014-03-07	487	487	484	487	9,500	487
2014-03-06	484	485	481	485	11,300	485
2014-03-05	487	487	481	484	9,500	484
2014-03-04	484	484	474	482	19,000	482
2014-03-03	485	489	480	481	11,600	481
2014-02-28	482	485	480	482	12,400	482
2014-02-27	482	485	481	481	11,700	481
2014-02-26	485	488	480	481	18,400	481
2014-02-25	479	480	477	480	12,300	480
2014-02-24	472	477	471	473	15,200	473
2014-02-21	470	471	467	471	11,700	471
2014-02-20	473	473	468	468	8,200	468
2014-02-19	472	472	469	470	6,700	470
2014-02-18	468	472	467	471	10,200	471
2014-02-17	466	468	465	468	8,000	468
2014-02-14	469	469	465	465	6,400	465
2014-02-13	472	472	465	465	8,500	465
2014-02-12	465	470	465	468	15,600	468
2014-02-10	464	464	460	462	10,500	462
2014-02-07	461	463	456	456	10,400	456
2014-02-06	462	462	454	456	14,700	456
2014-02-05	459	459	446	451	20,100	451
2014-02-04	460	460	440	446	46,400	446
2014-02-03	471	473	468	468	16,900	468
2014-01-31	471	476	471	473	13,000	473
2014-01-30	481	481	471	471	18,200	471
2014-01-29	475	483	475	481	16,700	481
2014-01-28	475	480	472	472	19,400	472
2014-01-27	482	483	475	475	29,900	475
2014-01-24	499	499	493	493	26,200	493
2014-01-23	500	501	498	498	13,800	498
2014-01-22	494	500	491	496	26,000	496
2014-01-21	482	490	482	487	33,300	487
2014-01-20	472	479	470	477	19,800	477
2014-01-17	468	470	466	468	12,000	468
2014-01-16	468	468	462	466	15,300	466
2014-01-15	465	466	463	466	12,000	466
2014-01-14	467	467	461	464	24,800	464
2014-01-10	466	466	464	465	15,500	465
2014-01-09	465	466	463	465	13,700	465
2014-01-08	465	465	463	465	9,700	465
2014-01-07	462	463	460	463	11,100	463
2014-01-06	463	465	461	462	29,800	462

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31