3512 日本フエルト(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	511	513	506	513	5,900	513
2016-12-29	512	512	506	511	11,200	511
2016-12-28	514	514	508	512	5,100	512
2016-12-27	512	516	507	511	6,600	511
2016-12-26	518	518	510	513	26,600	513
2016-12-22	513	518	510	518	13,400	518
2016-12-21	517	517	512	513	6,700	513
2016-12-20	517	517	511	517	7,600	517
2016-12-19	515	515	506	515	10,900	515
2016-12-16	518	519	509	516	13,100	516
2016-12-15	518	520	517	520	7,300	520
2016-12-14	519	519	505	516	9,800	516
2016-12-13	517	520	512	520	11,800	520
2016-12-12	515	517	508	517	16,500	517
2016-12-09	503	515	503	515	17,700	515
2016-12-08	518	518	509	513	8,000	513
2016-12-07	511	514	504	508	7,500	508
2016-12-06	515	515	508	510	13,000	510
2016-12-05	511	516	510	516	11,600	516
2016-12-02	517	518	513	514	17,800	514
2016-12-01	510	515	509	515	10,500	515
2016-11-30	510	511	502	511	9,200	511
2016-11-29	501	513	497	512	19,900	512
2016-11-28	503	506	497	506	13,800	506
2016-11-25	501	505	497	504	13,500	504
2016-11-24	504	505	492	501	12,400	501
2016-11-22	505	507	503	503	6,500	503
2016-11-21	503	505	501	505	4,700	505
2016-11-18	502	505	500	502	8,000	502
2016-11-17	502	503	500	502	3,400	502
2016-11-16	502	502	497	502	7,000	502
2016-11-15	501	501	496	499	4,600	499
2016-11-14	497	502	496	500	6,000	500
2016-11-11	490	497	490	496	8,000	496
2016-11-10	494	495	483	494	8,500	494
2016-11-09	486	491	475	475	15,000	475
2016-11-08	487	487	483	486	6,700	486
2016-11-07	488	490	487	489	4,300	489
2016-11-04	494	494	486	488	12,200	488
2016-11-02	495	498	493	494	7,400	494
2016-11-01	495	498	495	498	9,900	498
2016-10-31	495	500	494	495	12,400	495
2016-10-28	497	503	494	496	50,600	496
2016-10-27	514	514	497	498	24,700	498
2016-10-26	513	515	508	513	18,600	513
2016-10-25	503	512	503	512	14,300	512
2016-10-24	497	503	495	501	7,300	501
2016-10-21	494	498	493	497	7,600	497
2016-10-20	491	499	491	499	7,100	499
2016-10-19	492	494	489	492	6,300	492
2016-10-17	493	496	492	492	4,200	492
2016-10-13	493	494	489	490	10,900	490
2016-10-12	498	498	486	487	8,700	487
2016-10-11	512	518	492	498	28,900	498
2016-10-07	506	510	502	510	10,100	510
2016-10-06	505	510	505	510	6,700	510
2016-10-05	507	509	501	509	6,800	509
2016-10-04	506	509	504	508	17,200	508
2016-10-03	507	508	504	508	4,900	508
2016-09-30	501	509	499	507	8,700	507
2016-09-29	503	509	503	509	7,500	509
2016-09-28	500	504	498	502	5,000	502
2016-09-27	496	509	494	509	14,700	509
2016-09-26	500	500	498	500	10,200	500
2016-09-23	490	499	490	499	13,800	499
2016-09-21	480	490	480	490	16,300	490
2016-09-20	490	490	481	483	9,400	483
2016-09-16	489	492	486	492	8,400	492
2016-09-15	489	489	487	489	4,700	489
2016-09-14	485	491	485	489	5,000	489
2016-09-13	487	487	485	486	2,800	486
2016-09-12	490	490	482	486	14,100	486
2016-09-09	492	492	488	491	7,800	491
2016-09-08	487	491	484	488	5,400	488
2016-09-07	484	490	484	488	6,800	488
2016-09-06	484	488	484	488	4,500	488
2016-09-05	490	490	483	484	6,900	484
2016-09-02	483	490	483	486	4,300	486
2016-09-01	486	493	486	491	1,400	491
2016-08-31	488	493	486	491	4,300	491
2016-08-30	489	490	483	486	3,100	486
2016-08-29	503	503	483	487	15,200	487
2016-08-26	502	502	493	496	12,400	496
2016-08-25	506	506	497	504	8,600	504
2016-08-24	504	512	502	504	24,400	504
2016-08-23	501	504	495	503	20,200	503
2016-08-22	487	501	487	501	19,700	501
2016-08-19	493	493	486	487	3,500	487
2016-08-18	481	495	481	493	11,700	493
2016-08-17	486	490	483	485	7,700	485
2016-08-16	488	491	488	489	7,300	489
2016-08-15	496	496	486	488	3,000	488
2016-08-12	498	500	494	496	14,600	496
2016-08-10	494	497	494	497	20,100	497
2016-08-09	493	494	493	494	10,700	494
2016-08-08	491	494	491	494	11,200	494
2016-08-05	490	491	489	491	10,400	491
2016-08-04	486	489	486	489	6,300	489
2016-08-03	488	488	482	485	10,100	485
2016-08-02	484	490	484	490	9,400	490
2016-08-01	478	484	475	476	9,900	476
2016-07-29	478	483	458	478	9,900	478
2016-07-28	488	488	482	486	5,800	486
2016-07-27	490	491	487	491	4,500	491
2016-07-26	494	494	488	488	20,000	488
2016-07-25	486	495	486	495	15,700	495
2016-07-22	479	485	478	484	4,200	484
2016-07-21	477	477	474	477	3,200	477
2016-07-20	470	473	469	471	10,200	471
2016-07-19	459	469	458	469	7,100	469
2016-07-15	461	464	458	464	5,200	464
2016-07-14	461	464	461	461	3,200	461
2016-07-13	457	464	456	461	5,800	461
2016-07-12	465	466	456	458	6,400	458
2016-07-11	452	460	452	459	5,700	459
2016-07-08	454	457	451	451	5,500	451
2016-07-07	454	459	451	451	5,600	451
2016-07-06	458	459	455	458	6,400	458
2016-07-05	459	462	459	460	3,500	460
2016-07-04	469	469	460	462	8,700	462
2016-07-01	482	482	459	471	8,600	471
2016-06-30	470	470	464	468	4,100	468
2016-06-29	460	470	458	465	9,100	465
2016-06-28	455	467	454	458	7,800	458
2016-06-27	450	463	450	461	8,500	461
2016-06-24	495	495	450	454	26,500	454
2016-06-23	488	490	488	489	19,800	489
2016-06-22	489	489	483	486	4,500	486
2016-06-21	485	489	484	489	4,900	489
2016-06-20	495	495	485	487	8,600	487
2016-06-17	485	495	485	495	14,000	495
2016-06-16	492	494	484	484	18,700	484
2016-06-15	489	495	489	492	14,000	492
2016-06-14	490	490	488	489	13,500	489
2016-06-13	493	493	490	490	14,200	490
2016-06-10	494	494	493	493	16,900	493
2016-06-09	495	495	493	494	10,900	494
2016-06-08	493	495	492	495	19,700	495
2016-06-07	492	493	491	493	20,100	493
2016-06-06	488	492	488	492	20,100	492
2016-06-03	490	490	488	490	26,500	490
2016-06-02	484	488	484	485	9,900	485
2016-06-01	482	490	480	486	13,800	486
2016-05-31	486	486	482	486	5,000	486
2016-05-30	486	487	480	486	5,800	486
2016-05-27	486	486	478	486	19,600	486
2016-05-26	486	487	476	486	20,400	486
2016-05-25	478	486	478	486	22,100	486
2016-05-24	475	479	474	478	13,100	478
2016-05-23	477	477	472	475	8,100	475
2016-05-20	474	477	472	477	8,200	477
2016-05-19	477	477	471	474	11,200	474
2016-05-18	472	477	470	477	14,500	477
2016-05-17	470	473	468	473	14,400	473
2016-05-16	463	476	463	468	30,400	468
2016-05-13	443	470	440	459	25,100	459
2016-05-12	447	450	444	447	5,200	447
2016-05-11	448	449	443	447	4,300	447
2016-05-10	442	448	440	444	6,700	444
2016-05-09	438	441	436	440	5,100	440
2016-05-06	437	440	435	439	5,900	439
2016-05-02	440	440	433	435	14,900	435
2016-04-28	448	450	443	445	6,700	445
2016-04-27	446	450	445	445	7,300	445
2016-04-26	453	453	440	446	15,400	446
2016-04-25	450	455	445	455	10,300	455
2016-04-22	447	450	446	450	7,400	450
2016-04-21	447	449	443	449	8,900	449
2016-04-20	444	448	441	441	4,700	441
2016-04-19	445	445	442	443	5,000	443
2016-04-18	440	442	438	439	4,600	439
2016-04-15	443	449	443	448	7,000	448
2016-04-14	443	450	438	450	12,900	450
2016-04-13	441	444	438	439	5,200	439
2016-04-12	430	437	430	435	7,200	435
2016-04-11	432	433	429	430	9,000	430
2016-04-08	435	439	430	433	13,700	433
2016-04-07	440	440	436	436	7,200	436
2016-04-06	438	440	437	439	6,400	439
2016-04-05	446	446	438	438	10,000	438
2016-04-04	446	449	443	447	7,700	447
2016-04-01	449	450	445	446	20,700	446
2016-03-31	455	460	447	447	12,200	447
2016-03-30	460	464	455	455	5,400	455
2016-03-29	457	463	456	463	15,800	463
2016-03-28	464	472	460	472	31,100	472
2016-03-25	472	472	466	467	18,100	467
2016-03-24	468	469	465	468	19,600	468
2016-03-23	471	473	466	467	13,900	467
2016-03-22	468	473	466	469	18,800	469
2016-03-18	472	472	466	469	7,700	469
2016-03-17	471	474	469	473	5,300	473
2016-03-16	468	473	467	467	7,700	467
2016-03-15	465	469	465	468	8,500	468
2016-03-14	463	468	462	468	14,100	468
2016-03-11	458	461	445	461	35,400	461
2016-03-10	457	462	457	460	7,400	460
2016-03-09	456	457	454	457	5,200	457
2016-03-08	464	465	453	458	11,000	458
2016-03-07	459	461	455	460	10,200	460
2016-03-04	454	458	453	458	5,200	458
2016-03-03	447	454	447	454	9,100	454
2016-03-02	448	450	446	447	13,600	447
2016-03-01	445	447	441	442	19,700	442
2016-02-29	454	454	446	446	25,600	446
2016-02-26	461	462	451	454	17,200	454
2016-02-25	447	463	447	462	13,000	462
2016-02-24	446	455	443	444	11,400	444
2016-02-23	454	455	445	446	9,200	446
2016-02-22	449	459	446	454	8,600	454
2016-02-19	456	457	445	450	9,600	450
2016-02-18	460	460	453	454	4,300	454
2016-02-17	451	454	448	452	4,900	452
2016-02-16	458	459	451	451	10,200	451
2016-02-15	451	451	441	447	11,900	447
2016-02-12	448	448	433	433	21,300	433
2016-02-10	471	472	453	453	18,900	453
2016-02-09	481	481	470	470	8,900	470
2016-02-08	485	487	483	486	4,400	486
2016-02-05	486	491	486	487	7,100	487
2016-02-04	488	494	480	486	9,500	486
2016-02-03	490	490	486	488	7,400	488
2016-02-02	490	494	490	492	4,400	492
2016-02-01	484	494	482	492	16,800	492
2016-01-29	488	493	484	490	12,200	490
2016-01-28	487	498	487	489	6,800	489
2016-01-27	492	492	484	487	4,500	487
2016-01-26	493	493	480	484	11,400	484
2016-01-25	477	489	476	489	8,700	489
2016-01-22	464	479	463	474	18,700	474
2016-01-21	471	490	460	461	24,900	461
2016-01-20	481	484	477	477	11,000	477
2016-01-19	491	491	475	481	16,500	481
2016-01-18	490	493	489	491	7,100	491
2016-01-15	495	499	492	492	6,500	492
2016-01-14	499	499	492	494	15,100	494
2016-01-13	493	503	493	498	5,600	498
2016-01-12	500	503	493	493	17,700	493
2016-01-08	502	508	501	502	11,100	502
2016-01-07	505	508	502	502	10,900	502
2016-01-06	505	506	504	505	7,400	505
2016-01-05	510	512	508	508	4,300	508
2016-01-04	514	514	506	507	6,900	507

分割・併合履歴：なし