3512 日本フエルト(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 513 | 514 | 510 | 511 | 3,900 | 511 |
| 2015-12-29 | 504 | 512 | 504 | 511 | 5,800 | 511 |
| 2015-12-28 | 503 | 515 | 503 | 507 | 3,200 | 507 |
| 2015-12-25 | 512 | 513 | 500 | 505 | 24,800 | 505 |
| 2015-12-24 | 511 | 512 | 506 | 512 | 14,200 | 512 |
| 2015-12-22 | 503 | 510 | 503 | 508 | 7,200 | 508 |
| 2015-12-21 | 503 | 508 | 500 | 504 | 20,800 | 504 |
| 2015-12-18 | 509 | 512 | 505 | 508 | 12,600 | 508 |
| 2015-12-17 | 505 | 510 | 499 | 510 | 20,500 | 510 |
| 2015-12-16 | 500 | 505 | 500 | 502 | 6,400 | 502 |
| 2015-12-15 | 497 | 501 | 497 | 498 | 14,900 | 498 |
| 2015-12-14 | 500 | 505 | 499 | 499 | 12,000 | 499 |
| 2015-12-11 | 500 | 506 | 500 | 502 | 29,400 | 502 |
| 2015-12-10 | 506 | 508 | 504 | 504 | 9,000 | 504 |
| 2015-12-09 | 508 | 512 | 506 | 506 | 5,800 | 506 |
| 2015-12-08 | 514 | 518 | 509 | 510 | 13,000 | 510 |
| 2015-12-07 | 519 | 519 | 513 | 516 | 9,600 | 516 |
| 2015-12-04 | 522 | 522 | 513 | 519 | 20,100 | 519 |
| 2015-12-03 | 516 | 519 | 511 | 519 | 14,500 | 519 |
| 2015-12-02 | 515 | 520 | 512 | 516 | 15,400 | 516 |
| 2015-12-01 | 519 | 519 | 514 | 516 | 6,800 | 516 |
| 2015-11-30 | 518 | 519 | 512 | 516 | 7,200 | 516 |
| 2015-11-27 | 516 | 524 | 515 | 518 | 5,400 | 518 |
| 2015-11-26 | 515 | 523 | 514 | 516 | 23,100 | 516 |
| 2015-11-25 | 512 | 516 | 510 | 515 | 13,700 | 515 |
| 2015-11-24 | 512 | 515 | 510 | 515 | 11,600 | 515 |
| 2015-11-20 | 512 | 512 | 506 | 510 | 6,500 | 510 |
| 2015-11-19 | 512 | 512 | 507 | 508 | 11,000 | 508 |
| 2015-11-18 | 512 | 512 | 508 | 510 | 7,600 | 510 |
| 2015-11-17 | 509 | 511 | 508 | 511 | 11,500 | 511 |
| 2015-11-16 | 505 | 507 | 503 | 507 | 4,200 | 507 |
| 2015-11-13 | 507 | 508 | 503 | 506 | 6,500 | 506 |
| 2015-11-12 | 506 | 507 | 502 | 506 | 7,800 | 506 |
| 2015-11-11 | 504 | 508 | 502 | 504 | 8,700 | 504 |
| 2015-11-10 | 503 | 503 | 499 | 502 | 6,000 | 502 |
| 2015-11-09 | 503 | 504 | 501 | 504 | 11,700 | 504 |
| 2015-11-06 | 502 | 503 | 494 | 503 | 14,300 | 503 |
| 2015-11-05 | 499 | 504 | 498 | 502 | 6,000 | 502 |
| 2015-11-04 | 499 | 501 | 497 | 498 | 6,100 | 498 |
| 2015-11-02 | 500 | 500 | 497 | 497 | 17,900 | 497 |
| 2015-10-30 | 500 | 506 | 500 | 502 | 13,000 | 502 |
| 2015-10-29 | 504 | 504 | 500 | 500 | 5,700 | 500 |
| 2015-10-28 | 503 | 504 | 499 | 504 | 8,100 | 504 |
| 2015-10-27 | 505 | 506 | 502 | 503 | 2,800 | 503 |
| 2015-10-26 | 506 | 506 | 500 | 505 | 15,200 | 505 |
| 2015-10-23 | 502 | 504 | 501 | 504 | 14,600 | 504 |
| 2015-10-22 | 501 | 501 | 498 | 499 | 6,100 | 499 |
| 2015-10-21 | 498 | 501 | 496 | 501 | 7,200 | 501 |
| 2015-10-20 | 498 | 498 | 495 | 495 | 4,600 | 495 |
| 2015-10-19 | 502 | 502 | 495 | 498 | 4,900 | 498 |
| 2015-10-16 | 500 | 500 | 497 | 500 | 6,400 | 500 |
| 2015-10-15 | 495 | 500 | 494 | 500 | 3,800 | 500 |
| 2015-10-14 | 503 | 503 | 496 | 496 | 7,900 | 496 |
| 2015-10-13 | 503 | 503 | 501 | 502 | 5,600 | 502 |
| 2015-10-09 | 503 | 504 | 500 | 504 | 11,700 | 504 |
| 2015-10-08 | 504 | 504 | 496 | 501 | 5,100 | 501 |
| 2015-10-07 | 504 | 505 | 501 | 504 | 4,200 | 504 |
| 2015-10-06 | 499 | 506 | 499 | 504 | 9,900 | 504 |
| 2015-10-05 | 500 | 501 | 497 | 499 | 6,000 | 499 |
| 2015-10-02 | 489 | 500 | 487 | 499 | 8,200 | 499 |
| 2015-10-01 | 489 | 497 | 487 | 497 | 6,000 | 497 |
| 2015-09-30 | 489 | 491 | 484 | 488 | 8,500 | 488 |
| 2015-09-29 | 493 | 495 | 486 | 486 | 14,500 | 486 |
| 2015-09-28 | 497 | 500 | 494 | 498 | 8,500 | 498 |
| 2015-09-25 | 499 | 500 | 493 | 500 | 17,300 | 500 |
| 2015-09-24 | 496 | 496 | 492 | 492 | 10,400 | 492 |
| 2015-09-18 | 498 | 498 | 494 | 496 | 5,900 | 496 |
| 2015-09-17 | 500 | 500 | 495 | 498 | 6,000 | 498 |
| 2015-09-16 | 496 | 497 | 494 | 497 | 4,900 | 497 |
| 2015-09-15 | 498 | 498 | 494 | 495 | 6,700 | 495 |
| 2015-09-14 | 495 | 497 | 493 | 493 | 7,700 | 493 |
| 2015-09-11 | 495 | 498 | 493 | 494 | 18,600 | 494 |
| 2015-09-10 | 493 | 495 | 490 | 493 | 6,300 | 493 |
| 2015-09-09 | 492 | 499 | 486 | 499 | 11,200 | 499 |
| 2015-09-08 | 490 | 492 | 484 | 484 | 21,900 | 484 |
| 2015-09-07 | 492 | 496 | 489 | 493 | 18,500 | 493 |
| 2015-09-04 | 501 | 503 | 498 | 499 | 15,000 | 499 |
| 2015-09-03 | 501 | 504 | 500 | 501 | 11,000 | 501 |
| 2015-09-02 | 506 | 508 | 500 | 500 | 15,600 | 500 |
| 2015-09-01 | 519 | 520 | 509 | 510 | 10,900 | 510 |
| 2015-08-31 | 520 | 525 | 517 | 525 | 10,800 | 525 |
| 2015-08-28 | 510 | 524 | 510 | 519 | 9,200 | 519 |
| 2015-08-27 | 508 | 514 | 507 | 509 | 11,200 | 509 |
| 2015-08-26 | 492 | 514 | 488 | 503 | 24,700 | 503 |
| 2015-08-25 | 491 | 509 | 481 | 485 | 38,700 | 485 |
| 2015-08-24 | 510 | 512 | 501 | 501 | 33,300 | 501 |
| 2015-08-21 | 520 | 522 | 516 | 516 | 19,900 | 516 |
| 2015-08-20 | 528 | 530 | 525 | 525 | 12,000 | 525 |
| 2015-08-19 | 529 | 531 | 527 | 528 | 12,000 | 528 |
| 2015-08-18 | 530 | 530 | 527 | 529 | 6,200 | 529 |
| 2015-08-17 | 529 | 534 | 528 | 529 | 10,700 | 529 |
| 2015-08-14 | 527 | 530 | 527 | 529 | 7,700 | 529 |
| 2015-08-13 | 526 | 529 | 526 | 527 | 8,400 | 527 |
| 2015-08-12 | 530 | 530 | 527 | 527 | 10,400 | 527 |
| 2015-08-11 | 534 | 534 | 529 | 531 | 8,400 | 531 |
| 2015-08-10 | 530 | 532 | 528 | 532 | 8,000 | 532 |
| 2015-08-07 | 529 | 532 | 528 | 529 | 5,900 | 529 |
| 2015-08-06 | 532 | 533 | 529 | 530 | 7,800 | 530 |
| 2015-08-05 | 529 | 532 | 526 | 530 | 7,600 | 530 |
| 2015-08-04 | 535 | 535 | 526 | 527 | 16,800 | 527 |
| 2015-08-03 | 530 | 533 | 529 | 532 | 8,200 | 532 |
| 2015-07-31 | 527 | 534 | 527 | 533 | 8,100 | 533 |
| 2015-07-30 | 526 | 530 | 526 | 526 | 18,500 | 526 |
| 2015-07-29 | 528 | 530 | 528 | 529 | 2,900 | 529 |
| 2015-07-28 | 528 | 532 | 527 | 528 | 6,800 | 528 |
| 2015-07-27 | 530 | 535 | 530 | 530 | 10,700 | 530 |
| 2015-07-24 | 535 | 535 | 531 | 531 | 18,500 | 531 |
| 2015-07-23 | 529 | 534 | 529 | 534 | 8,800 | 534 |
| 2015-07-22 | 529 | 530 | 528 | 528 | 9,600 | 528 |
| 2015-07-21 | 529 | 530 | 528 | 529 | 10,100 | 529 |
| 2015-07-17 | 530 | 530 | 527 | 529 | 7,200 | 529 |
| 2015-07-16 | 526 | 528 | 523 | 527 | 9,700 | 527 |
| 2015-07-15 | 524 | 530 | 522 | 525 | 15,800 | 525 |
| 2015-07-14 | 527 | 527 | 521 | 525 | 12,500 | 525 |
| 2015-07-13 | 519 | 522 | 517 | 520 | 10,500 | 520 |
| 2015-07-10 | 520 | 526 | 515 | 516 | 24,200 | 516 |
| 2015-07-09 | 520 | 522 | 511 | 519 | 48,500 | 519 |
| 2015-07-08 | 530 | 532 | 525 | 525 | 22,500 | 525 |
| 2015-07-07 | 529 | 532 | 529 | 530 | 7,800 | 530 |
| 2015-07-06 | 532 | 533 | 529 | 529 | 29,600 | 529 |
| 2015-07-03 | 531 | 534 | 531 | 532 | 16,400 | 532 |
| 2015-07-02 | 534 | 535 | 531 | 535 | 21,200 | 535 |
| 2015-07-01 | 526 | 533 | 526 | 532 | 15,200 | 532 |
| 2015-06-30 | 526 | 531 | 526 | 529 | 24,600 | 529 |
| 2015-06-29 | 531 | 531 | 524 | 526 | 26,400 | 526 |
| 2015-06-26 | 537 | 539 | 533 | 534 | 18,900 | 534 |
| 2015-06-25 | 536 | 538 | 534 | 537 | 13,700 | 537 |
| 2015-06-24 | 535 | 537 | 535 | 536 | 18,700 | 536 |
| 2015-06-23 | 533 | 536 | 533 | 536 | 20,400 | 536 |
| 2015-06-22 | 530 | 531 | 528 | 531 | 13,700 | 531 |
| 2015-06-19 | 526 | 531 | 523 | 529 | 14,300 | 529 |
| 2015-06-18 | 529 | 529 | 524 | 524 | 12,600 | 524 |
| 2015-06-17 | 530 | 531 | 529 | 529 | 7,500 | 529 |
| 2015-06-16 | 531 | 531 | 528 | 528 | 9,700 | 528 |
| 2015-06-15 | 528 | 534 | 527 | 531 | 16,400 | 531 |
| 2015-06-12 | 525 | 529 | 525 | 529 | 32,700 | 529 |
| 2015-06-11 | 529 | 530 | 525 | 528 | 22,700 | 528 |
| 2015-06-10 | 532 | 533 | 529 | 529 | 16,600 | 529 |
| 2015-06-09 | 537 | 537 | 531 | 531 | 17,800 | 531 |
| 2015-06-08 | 537 | 538 | 534 | 534 | 22,000 | 534 |
| 2015-06-05 | 539 | 540 | 534 | 537 | 34,400 | 537 |
| 2015-06-04 | 537 | 538 | 536 | 538 | 23,400 | 538 |
| 2015-06-03 | 541 | 541 | 535 | 536 | 17,900 | 536 |
| 2015-06-02 | 536 | 543 | 535 | 536 | 23,200 | 536 |
| 2015-06-01 | 535 | 538 | 534 | 535 | 16,500 | 535 |
| 2015-05-29 | 536 | 539 | 535 | 536 | 18,800 | 536 |
| 2015-05-28 | 542 | 542 | 535 | 537 | 25,800 | 537 |
| 2015-05-27 | 539 | 543 | 539 | 540 | 19,000 | 540 |
| 2015-05-26 | 546 | 547 | 540 | 543 | 30,300 | 543 |
| 2015-05-25 | 534 | 555 | 533 | 544 | 83,000 | 544 |
| 2015-05-22 | 535 | 535 | 530 | 532 | 13,900 | 532 |
| 2015-05-21 | 534 | 535 | 528 | 532 | 28,700 | 532 |
| 2015-05-20 | 533 | 535 | 530 | 534 | 40,700 | 534 |
| 2015-05-19 | 526 | 534 | 525 | 529 | 35,800 | 529 |
| 2015-05-18 | 524 | 525 | 521 | 524 | 40,900 | 524 |
| 2015-05-15 | 524 | 525 | 515 | 521 | 37,800 | 521 |
| 2015-05-14 | 523 | 523 | 520 | 521 | 10,400 | 521 |
| 2015-05-13 | 525 | 526 | 524 | 525 | 9,500 | 525 |
| 2015-05-12 | 520 | 526 | 518 | 525 | 20,000 | 525 |
| 2015-05-11 | 520 | 522 | 519 | 520 | 19,600 | 520 |
| 2015-05-08 | 519 | 520 | 517 | 519 | 16,800 | 519 |
| 2015-05-07 | 520 | 523 | 519 | 519 | 19,200 | 519 |
| 2015-05-01 | 526 | 526 | 523 | 524 | 14,900 | 524 |
| 2015-04-30 | 526 | 528 | 525 | 527 | 24,500 | 527 |
| 2015-04-28 | 534 | 534 | 527 | 528 | 26,500 | 528 |
| 2015-04-27 | 534 | 534 | 529 | 531 | 17,900 | 531 |
| 2015-04-24 | 531 | 534 | 528 | 530 | 23,000 | 530 |
| 2015-04-23 | 529 | 530 | 528 | 529 | 15,800 | 529 |
| 2015-04-22 | 526 | 531 | 526 | 529 | 12,300 | 529 |
| 2015-04-21 | 526 | 528 | 525 | 526 | 17,000 | 526 |
| 2015-04-20 | 530 | 532 | 526 | 528 | 17,100 | 528 |
| 2015-04-17 | 536 | 537 | 532 | 532 | 22,200 | 532 |
| 2015-04-16 | 535 | 537 | 533 | 536 | 15,100 | 536 |
| 2015-04-15 | 538 | 538 | 535 | 538 | 13,800 | 538 |
| 2015-04-14 | 538 | 540 | 536 | 539 | 21,000 | 539 |
| 2015-04-13 | 541 | 543 | 538 | 538 | 16,700 | 538 |
| 2015-04-10 | 548 | 548 | 541 | 544 | 17,600 | 544 |
| 2015-04-09 | 546 | 550 | 545 | 546 | 10,900 | 546 |
| 2015-04-08 | 550 | 550 | 541 | 549 | 25,000 | 549 |
| 2015-04-07 | 546 | 550 | 540 | 550 | 19,400 | 550 |
| 2015-04-06 | 549 | 550 | 544 | 547 | 11,800 | 547 |
| 2015-04-03 | 550 | 552 | 548 | 551 | 10,000 | 551 |
| 2015-04-02 | 536 | 548 | 536 | 545 | 14,000 | 545 |
| 2015-04-01 | 542 | 548 | 536 | 537 | 21,000 | 537 |
| 2015-03-31 | 541 | 553 | 541 | 542 | 19,300 | 542 |
| 2015-03-30 | 540 | 555 | 539 | 542 | 29,600 | 542 |
| 2015-03-27 | 553 | 564 | 540 | 547 | 59,100 | 547 |
| 2015-03-26 | 581 | 582 | 530 | 561 | 102,500 | 561 |
| 2015-03-25 | 588 | 589 | 584 | 588 | 27,800 | 588 |
| 2015-03-24 | 583 | 588 | 582 | 588 | 38,700 | 588 |
| 2015-03-23 | 580 | 584 | 579 | 582 | 27,500 | 582 |
| 2015-03-20 | 579 | 582 | 578 | 580 | 20,900 | 580 |
| 2015-03-19 | 579 | 581 | 576 | 579 | 26,200 | 579 |
| 2015-03-18 | 579 | 580 | 578 | 579 | 21,800 | 579 |
| 2015-03-17 | 575 | 579 | 575 | 578 | 20,500 | 578 |
| 2015-03-16 | 572 | 575 | 571 | 574 | 18,200 | 574 |
| 2015-03-13 | 580 | 580 | 573 | 573 | 36,500 | 573 |
| 2015-03-12 | 579 | 580 | 574 | 580 | 27,200 | 580 |
| 2015-03-11 | 572 | 578 | 572 | 578 | 19,200 | 578 |
| 2015-03-10 | 575 | 577 | 571 | 572 | 21,100 | 572 |
| 2015-03-09 | 576 | 576 | 574 | 575 | 14,500 | 575 |
| 2015-03-06 | 579 | 580 | 577 | 577 | 17,400 | 577 |
| 2015-03-05 | 571 | 579 | 571 | 578 | 15,200 | 578 |
| 2015-03-04 | 572 | 572 | 567 | 571 | 16,200 | 571 |
| 2015-03-03 | 571 | 576 | 564 | 573 | 28,100 | 573 |
| 2015-03-02 | 573 | 574 | 568 | 571 | 29,800 | 571 |
| 2015-02-27 | 578 | 582 | 575 | 577 | 18,400 | 577 |
| 2015-02-26 | 574 | 584 | 571 | 583 | 42,700 | 583 |
| 2015-02-25 | 563 | 576 | 563 | 576 | 29,900 | 576 |
| 2015-02-24 | 568 | 570 | 562 | 564 | 30,800 | 564 |
| 2015-02-23 | 580 | 580 | 561 | 561 | 39,300 | 561 |
| 2015-02-20 | 576 | 585 | 569 | 580 | 42,300 | 580 |
| 2015-02-19 | 568 | 575 | 565 | 575 | 28,100 | 575 |
| 2015-02-18 | 556 | 563 | 556 | 563 | 36,900 | 563 |
| 2015-02-17 | 552 | 557 | 550 | 553 | 30,900 | 553 |
| 2015-02-16 | 548 | 553 | 548 | 552 | 29,800 | 552 |
| 2015-02-13 | 543 | 548 | 543 | 546 | 23,800 | 546 |
| 2015-02-12 | 542 | 554 | 542 | 543 | 73,300 | 543 |
| 2015-02-10 | 542 | 549 | 541 | 549 | 23,900 | 549 |
| 2015-02-09 | 538 | 543 | 535 | 542 | 27,500 | 542 |
| 2015-02-06 | 539 | 545 | 538 | 538 | 32,600 | 538 |
| 2015-02-05 | 535 | 539 | 534 | 539 | 28,400 | 539 |
| 2015-02-04 | 526 | 536 | 526 | 534 | 38,700 | 534 |
| 2015-02-03 | 525 | 529 | 525 | 526 | 34,800 | 526 |
| 2015-02-02 | 519 | 532 | 516 | 527 | 107,000 | 527 |
| 2015-01-30 | 549 | 550 | 545 | 550 | 13,500 | 550 |
| 2015-01-29 | 547 | 550 | 547 | 549 | 10,100 | 549 |
| 2015-01-28 | 541 | 549 | 541 | 549 | 12,100 | 549 |
| 2015-01-27 | 548 | 549 | 545 | 548 | 15,700 | 548 |
| 2015-01-26 | 544 | 545 | 541 | 545 | 20,500 | 545 |
| 2015-01-23 | 533 | 536 | 532 | 536 | 17,200 | 536 |
| 2015-01-22 | 530 | 531 | 528 | 531 | 6,500 | 531 |
| 2015-01-21 | 529 | 530 | 526 | 529 | 11,900 | 529 |
| 2015-01-20 | 529 | 530 | 523 | 529 | 19,200 | 529 |
| 2015-01-19 | 524 | 529 | 524 | 527 | 9,700 | 527 |
| 2015-01-16 | 527 | 529 | 521 | 522 | 13,900 | 522 |
| 2015-01-15 | 526 | 529 | 524 | 527 | 6,900 | 527 |
| 2015-01-14 | 524 | 528 | 520 | 524 | 12,400 | 524 |
| 2015-01-13 | 531 | 531 | 520 | 523 | 16,300 | 523 |
| 2015-01-09 | 530 | 530 | 522 | 524 | 17,800 | 524 |
| 2015-01-08 | 530 | 531 | 527 | 529 | 10,900 | 529 |
| 2015-01-07 | 525 | 529 | 525 | 526 | 9,700 | 526 |
| 2015-01-06 | 531 | 533 | 526 | 526 | 16,700 | 526 |
| 2015-01-05 | 537 | 537 | 530 | 531 | 19,000 | 531 |
分割・併合履歴 ： なし