3512 日本フエルト(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 456 | 456 | 449 | 454 | 7,000 | 454 |
2018-12-27 | 459 | 459 | 432 | 448 | 12,900 | 448 |
2018-12-26 | 428 | 428 | 419 | 419 | 20,800 | 419 |
2018-12-25 | 406 | 414 | 401 | 405 | 70,100 | 405 |
2018-12-21 | 446 | 446 | 425 | 431 | 30,300 | 431 |
2018-12-20 | 456 | 460 | 450 | 450 | 15,100 | 450 |
2018-12-19 | 460 | 462 | 455 | 456 | 10,900 | 456 |
2018-12-18 | 461 | 462 | 460 | 460 | 7,500 | 460 |
2018-12-17 | 462 | 466 | 460 | 463 | 10,700 | 463 |
2018-12-14 | 466 | 468 | 462 | 462 | 17,800 | 462 |
2018-12-13 | 463 | 467 | 463 | 465 | 21,400 | 465 |
2018-12-12 | 464 | 468 | 464 | 466 | 10,100 | 466 |
2018-12-11 | 476 | 476 | 463 | 463 | 9,600 | 463 |
2018-12-10 | 475 | 476 | 473 | 474 | 3,400 | 474 |
2018-12-07 | 489 | 489 | 474 | 475 | 19,100 | 475 |
2018-12-06 | 481 | 485 | 476 | 476 | 14,200 | 476 |
2018-12-05 | 481 | 484 | 480 | 481 | 7,000 | 481 |
2018-12-04 | 484 | 485 | 482 | 483 | 4,800 | 483 |
2018-12-03 | 480 | 484 | 480 | 484 | 6,700 | 484 |
2018-11-30 | 483 | 483 | 479 | 480 | 3,200 | 480 |
2018-11-29 | 480 | 483 | 478 | 478 | 8,100 | 478 |
2018-11-28 | 474 | 478 | 474 | 478 | 6,400 | 478 |
2018-11-27 | 475 | 479 | 475 | 477 | 5,700 | 477 |
2018-11-26 | 479 | 479 | 475 | 475 | 7,700 | 475 |
2018-11-22 | 477 | 478 | 474 | 477 | 5,100 | 477 |
2018-11-21 | 471 | 475 | 471 | 473 | 4,200 | 473 |
2018-11-20 | 471 | 475 | 471 | 472 | 2,400 | 472 |
2018-11-19 | 475 | 475 | 468 | 471 | 8,500 | 471 |
2018-11-16 | 471 | 474 | 470 | 473 | 6,800 | 473 |
2018-11-15 | 471 | 473 | 470 | 473 | 8,800 | 473 |
2018-11-14 | 477 | 477 | 473 | 474 | 7,600 | 474 |
2018-11-13 | 477 | 478 | 474 | 477 | 4,900 | 477 |
2018-11-12 | 474 | 480 | 474 | 480 | 11,300 | 480 |
2018-11-09 | 470 | 475 | 470 | 474 | 8,300 | 474 |
2018-11-08 | 471 | 474 | 470 | 471 | 7,900 | 471 |
2018-11-07 | 471 | 475 | 470 | 470 | 7,200 | 470 |
2018-11-06 | 469 | 472 | 468 | 471 | 5,500 | 471 |
2018-11-05 | 467 | 470 | 466 | 467 | 16,400 | 467 |
2018-11-02 | 463 | 468 | 462 | 463 | 14,700 | 463 |
2018-11-01 | 474 | 474 | 462 | 462 | 28,100 | 462 |
2018-10-31 | 479 | 480 | 473 | 475 | 29,600 | 475 |
2018-10-30 | 466 | 483 | 465 | 483 | 22,100 | 483 |
2018-10-29 | 471 | 471 | 466 | 466 | 18,800 | 466 |
2018-10-26 | 487 | 487 | 471 | 473 | 22,900 | 473 |
2018-10-25 | 485 | 485 | 479 | 480 | 16,900 | 480 |
2018-10-24 | 493 | 493 | 484 | 487 | 24,000 | 487 |
2018-10-23 | 496 | 496 | 486 | 486 | 16,000 | 486 |
2018-10-22 | 493 | 494 | 492 | 492 | 17,400 | 492 |
2018-10-19 | 495 | 495 | 492 | 492 | 19,000 | 492 |
2018-10-18 | 500 | 500 | 496 | 496 | 5,400 | 496 |
2018-10-17 | 497 | 500 | 495 | 496 | 13,600 | 496 |
2018-10-16 | 502 | 502 | 496 | 496 | 6,500 | 496 |
2018-10-15 | 499 | 500 | 496 | 496 | 15,000 | 496 |
2018-10-12 | 500 | 500 | 498 | 499 | 13,900 | 499 |
2018-10-11 | 501 | 501 | 499 | 499 | 24,800 | 499 |
2018-10-10 | 504 | 506 | 501 | 502 | 11,700 | 502 |
2018-10-09 | 508 | 508 | 504 | 504 | 9,900 | 504 |
2018-10-05 | 506 | 510 | 506 | 508 | 6,600 | 508 |
2018-10-04 | 513 | 513 | 509 | 510 | 7,400 | 510 |
2018-10-03 | 514 | 514 | 510 | 510 | 6,800 | 510 |
2018-10-02 | 517 | 517 | 514 | 514 | 4,900 | 514 |
2018-10-01 | 516 | 517 | 514 | 516 | 3,400 | 516 |
2018-09-28 | 515 | 520 | 514 | 516 | 6,000 | 516 |
2018-09-27 | 519 | 520 | 515 | 515 | 4,300 | 515 |
2018-09-26 | 523 | 523 | 511 | 519 | 21,500 | 519 |
2018-09-25 | 524 | 533 | 515 | 533 | 30,500 | 533 |
2018-09-21 | 510 | 519 | 507 | 519 | 14,800 | 519 |
2018-09-20 | 506 | 510 | 506 | 510 | 7,600 | 510 |
2018-09-19 | 508 | 510 | 505 | 509 | 8,700 | 509 |
2018-09-18 | 502 | 508 | 500 | 508 | 10,500 | 508 |
2018-09-14 | 500 | 504 | 500 | 502 | 18,500 | 502 |
2018-09-13 | 499 | 502 | 499 | 501 | 9,300 | 501 |
2018-09-12 | 501 | 502 | 499 | 499 | 7,600 | 499 |
2018-09-11 | 501 | 502 | 500 | 501 | 9,200 | 501 |
2018-09-10 | 505 | 505 | 501 | 501 | 7,900 | 501 |
2018-09-07 | 503 | 505 | 500 | 501 | 12,500 | 501 |
2018-09-06 | 502 | 502 | 501 | 501 | 6,000 | 501 |
2018-09-05 | 502 | 504 | 502 | 502 | 5,400 | 502 |
2018-09-04 | 503 | 505 | 502 | 502 | 5,900 | 502 |
2018-09-03 | 505 | 506 | 502 | 502 | 6,400 | 502 |
2018-08-31 | 505 | 505 | 503 | 503 | 5,400 | 503 |
2018-08-30 | 507 | 509 | 504 | 506 | 5,900 | 506 |
2018-08-29 | 503 | 507 | 502 | 507 | 8,800 | 507 |
2018-08-28 | 505 | 509 | 504 | 504 | 6,100 | 504 |
2018-08-27 | 506 | 507 | 503 | 504 | 9,900 | 504 |
2018-08-24 | 510 | 510 | 505 | 506 | 10,700 | 506 |
2018-08-23 | 505 | 507 | 503 | 506 | 8,300 | 506 |
2018-08-22 | 504 | 506 | 503 | 504 | 3,700 | 504 |
2018-08-21 | 504 | 507 | 503 | 503 | 3,700 | 503 |
2018-08-20 | 505 | 506 | 504 | 504 | 3,300 | 504 |
2018-08-17 | 504 | 507 | 504 | 505 | 2,800 | 505 |
2018-08-16 | 507 | 507 | 503 | 503 | 11,200 | 503 |
2018-08-15 | 511 | 511 | 507 | 507 | 3,500 | 507 |
2018-08-14 | 508 | 512 | 507 | 512 | 4,700 | 512 |
2018-08-13 | 507 | 510 | 506 | 507 | 7,900 | 507 |
2018-08-10 | 514 | 514 | 507 | 509 | 8,000 | 509 |
2018-08-09 | 512 | 513 | 509 | 510 | 5,500 | 510 |
2018-08-08 | 511 | 511 | 509 | 510 | 3,700 | 510 |
2018-08-07 | 510 | 512 | 510 | 511 | 2,700 | 511 |
2018-08-06 | 510 | 512 | 509 | 509 | 8,000 | 509 |
2018-08-03 | 517 | 517 | 512 | 512 | 4,900 | 512 |
2018-08-02 | 516 | 521 | 516 | 517 | 6,700 | 517 |
2018-08-01 | 525 | 525 | 515 | 515 | 6,800 | 515 |
2018-07-31 | 529 | 529 | 516 | 519 | 6,400 | 519 |
2018-07-30 | 530 | 530 | 524 | 527 | 5,100 | 527 |
2018-07-27 | 524 | 530 | 524 | 530 | 5,200 | 530 |
2018-07-26 | 525 | 530 | 524 | 530 | 18,000 | 530 |
2018-07-25 | 517 | 525 | 516 | 525 | 12,000 | 525 |
2018-07-24 | 511 | 515 | 510 | 515 | 5,200 | 515 |
2018-07-23 | 510 | 515 | 510 | 512 | 7,600 | 512 |
2018-07-20 | 510 | 513 | 510 | 512 | 3,100 | 512 |
2018-07-19 | 511 | 515 | 511 | 512 | 3,500 | 512 |
2018-07-18 | 514 | 515 | 507 | 511 | 6,500 | 511 |
2018-07-17 | 506 | 514 | 506 | 512 | 7,800 | 512 |
2018-07-13 | 510 | 510 | 505 | 506 | 7,800 | 506 |
2018-07-12 | 506 | 509 | 506 | 506 | 5,500 | 506 |
2018-07-11 | 514 | 514 | 506 | 506 | 6,000 | 506 |
2018-07-10 | 516 | 516 | 509 | 509 | 9,200 | 509 |
2018-07-09 | 509 | 516 | 509 | 514 | 6,900 | 514 |
2018-07-06 | 506 | 511 | 506 | 510 | 6,300 | 510 |
2018-07-05 | 505 | 512 | 505 | 506 | 9,100 | 506 |
2018-07-04 | 512 | 513 | 506 | 507 | 13,100 | 507 |
2018-07-03 | 510 | 514 | 510 | 512 | 9,700 | 512 |
2018-07-02 | 520 | 520 | 510 | 510 | 13,400 | 510 |
2018-06-29 | 519 | 519 | 515 | 515 | 6,800 | 515 |
2018-06-28 | 519 | 519 | 515 | 518 | 4,400 | 518 |
2018-06-27 | 515 | 520 | 515 | 520 | 3,400 | 520 |
2018-06-26 | 515 | 517 | 514 | 515 | 7,800 | 515 |
2018-06-25 | 519 | 519 | 514 | 516 | 6,300 | 516 |
2018-06-22 | 517 | 520 | 513 | 514 | 8,900 | 514 |
2018-06-21 | 521 | 521 | 516 | 516 | 4,400 | 516 |
2018-06-20 | 522 | 522 | 515 | 519 | 7,800 | 519 |
2018-06-19 | 526 | 526 | 522 | 523 | 6,100 | 523 |
2018-06-18 | 529 | 530 | 528 | 528 | 4,200 | 528 |
2018-06-15 | 530 | 531 | 529 | 530 | 5,100 | 530 |
2018-06-14 | 528 | 530 | 525 | 530 | 4,300 | 530 |
2018-06-13 | 529 | 529 | 525 | 528 | 3,900 | 528 |
2018-06-12 | 529 | 532 | 526 | 529 | 5,600 | 529 |
2018-06-11 | 537 | 537 | 527 | 527 | 7,700 | 527 |
2018-06-08 | 534 | 534 | 524 | 527 | 22,200 | 527 |
2018-06-07 | 524 | 525 | 520 | 525 | 9,200 | 525 |
2018-06-06 | 524 | 526 | 521 | 522 | 8,700 | 522 |
2018-06-05 | 527 | 529 | 522 | 523 | 9,300 | 523 |
2018-06-04 | 519 | 521 | 518 | 520 | 6,000 | 520 |
2018-06-01 | 515 | 520 | 515 | 518 | 6,700 | 518 |
2018-05-31 | 522 | 523 | 515 | 517 | 9,200 | 517 |
2018-05-30 | 523 | 523 | 520 | 520 | 7,100 | 520 |
2018-05-29 | 533 | 533 | 522 | 522 | 11,400 | 522 |
2018-05-28 | 535 | 535 | 531 | 531 | 2,500 | 531 |
2018-05-25 | 539 | 539 | 534 | 535 | 10,100 | 535 |
2018-05-24 | 539 | 539 | 536 | 537 | 4,600 | 537 |
2018-05-23 | 539 | 540 | 533 | 539 | 11,500 | 539 |
2018-05-22 | 537 | 539 | 535 | 539 | 6,000 | 539 |
2018-05-21 | 535 | 539 | 535 | 538 | 5,500 | 538 |
2018-05-18 | 538 | 540 | 532 | 537 | 8,200 | 537 |
2018-05-17 | 527 | 538 | 521 | 538 | 24,200 | 538 |
2018-05-16 | 524 | 527 | 523 | 527 | 10,900 | 527 |
2018-05-15 | 522 | 527 | 519 | 525 | 14,900 | 525 |
2018-05-14 | 523 | 523 | 518 | 523 | 8,300 | 523 |
2018-05-11 | 519 | 521 | 518 | 521 | 3,700 | 521 |
2018-05-10 | 521 | 521 | 516 | 519 | 4,400 | 519 |
2018-05-09 | 517 | 521 | 517 | 521 | 7,900 | 521 |
2018-05-08 | 518 | 521 | 518 | 521 | 7,900 | 521 |
2018-05-07 | 518 | 518 | 515 | 517 | 6,500 | 517 |
2018-05-02 | 518 | 518 | 516 | 516 | 2,800 | 516 |
2018-05-01 | 517 | 517 | 514 | 516 | 5,100 | 516 |
2018-04-27 | 520 | 520 | 515 | 518 | 10,000 | 518 |
2018-04-26 | 521 | 521 | 516 | 518 | 12,200 | 518 |
2018-04-25 | 515 | 520 | 515 | 520 | 9,100 | 520 |
2018-04-24 | 515 | 519 | 511 | 519 | 20,700 | 519 |
2018-04-23 | 519 | 519 | 513 | 514 | 6,900 | 514 |
2018-04-20 | 516 | 518 | 513 | 518 | 4,500 | 518 |
2018-04-19 | 520 | 520 | 514 | 516 | 15,500 | 516 |
2018-04-18 | 516 | 518 | 516 | 518 | 1,600 | 518 |
2018-04-17 | 520 | 520 | 512 | 518 | 15,500 | 518 |
2018-04-16 | 519 | 519 | 517 | 519 | 4,200 | 519 |
2018-04-13 | 518 | 518 | 515 | 517 | 5,300 | 517 |
2018-04-12 | 515 | 519 | 512 | 519 | 12,500 | 519 |
2018-04-11 | 514 | 520 | 513 | 518 | 7,200 | 518 |
2018-04-10 | 517 | 518 | 515 | 517 | 3,800 | 517 |
2018-04-09 | 513 | 517 | 512 | 517 | 4,500 | 517 |
2018-04-06 | 518 | 518 | 512 | 513 | 6,300 | 513 |
2018-04-05 | 519 | 519 | 513 | 518 | 10,800 | 518 |
2018-04-04 | 518 | 519 | 513 | 519 | 7,100 | 519 |
2018-04-03 | 514 | 518 | 514 | 515 | 7,100 | 515 |
2018-03-30 | 520 | 520 | 515 | 518 | 3,800 | 518 |
2018-03-29 | 515 | 516 | 513 | 516 | 9,700 | 516 |
2018-03-28 | 511 | 515 | 508 | 513 | 18,500 | 513 |
2018-03-27 | 518 | 525 | 518 | 523 | 30,900 | 523 |
2018-03-26 | 521 | 524 | 520 | 524 | 23,700 | 524 |
2018-03-23 | 524 | 524 | 519 | 520 | 18,700 | 520 |
2018-03-22 | 524 | 527 | 523 | 525 | 12,600 | 525 |
2018-03-20 | 527 | 527 | 520 | 522 | 11,000 | 522 |
2018-03-19 | 527 | 527 | 521 | 525 | 11,700 | 525 |
2018-03-16 | 527 | 527 | 522 | 524 | 9,900 | 524 |
2018-03-15 | 525 | 527 | 516 | 523 | 8,700 | 523 |
2018-03-14 | 523 | 525 | 522 | 523 | 9,200 | 523 |
2018-03-13 | 517 | 525 | 516 | 524 | 8,800 | 524 |
2018-03-12 | 515 | 520 | 515 | 517 | 11,000 | 517 |
2018-03-09 | 517 | 519 | 513 | 513 | 13,500 | 513 |
2018-03-08 | 519 | 519 | 513 | 514 | 5,700 | 514 |
2018-03-07 | 518 | 522 | 516 | 516 | 6,100 | 516 |
2018-03-06 | 518 | 522 | 514 | 515 | 6,700 | 515 |
2018-03-05 | 515 | 517 | 510 | 512 | 10,600 | 512 |
2018-03-02 | 526 | 527 | 515 | 517 | 15,300 | 517 |
2018-03-01 | 530 | 532 | 527 | 529 | 7,500 | 529 |
2018-02-28 | 532 | 536 | 527 | 530 | 9,700 | 530 |
2018-02-27 | 535 | 536 | 526 | 531 | 14,200 | 531 |
2018-02-26 | 537 | 537 | 527 | 531 | 14,700 | 531 |
2018-02-23 | 523 | 531 | 523 | 530 | 8,400 | 530 |
2018-02-22 | 524 | 527 | 520 | 522 | 9,400 | 522 |
2018-02-21 | 529 | 532 | 523 | 523 | 7,700 | 523 |
2018-02-20 | 524 | 529 | 522 | 528 | 4,300 | 528 |
2018-02-19 | 519 | 525 | 518 | 524 | 11,200 | 524 |
2018-02-16 | 520 | 521 | 518 | 518 | 8,400 | 518 |
2018-02-15 | 515 | 518 | 512 | 513 | 7,200 | 513 |
2018-02-14 | 508 | 516 | 506 | 514 | 15,100 | 514 |
2018-02-13 | 520 | 520 | 508 | 508 | 13,700 | 508 |
2018-02-09 | 511 | 514 | 505 | 510 | 20,000 | 510 |
2018-02-08 | 519 | 526 | 517 | 520 | 18,000 | 520 |
2018-02-07 | 523 | 542 | 518 | 518 | 26,500 | 518 |
2018-02-06 | 523 | 523 | 503 | 508 | 49,500 | 508 |
2018-02-05 | 540 | 540 | 534 | 534 | 25,900 | 534 |
2018-02-02 | 540 | 549 | 540 | 544 | 17,200 | 544 |
2018-02-01 | 548 | 548 | 535 | 540 | 18,800 | 540 |
2018-01-31 | 541 | 549 | 540 | 542 | 19,600 | 542 |
2018-01-30 | 565 | 565 | 541 | 541 | 44,600 | 541 |
2018-01-29 | 558 | 569 | 557 | 563 | 35,000 | 563 |
2018-01-26 | 569 | 570 | 556 | 560 | 39,000 | 560 |
2018-01-25 | 569 | 575 | 548 | 559 | 80,000 | 559 |
2018-01-24 | 551 | 571 | 547 | 563 | 132,000 | 563 |
2018-01-23 | 521 | 549 | 519 | 549 | 66,400 | 549 |
2018-01-22 | 520 | 521 | 518 | 519 | 18,400 | 519 |
2018-01-19 | 516 | 518 | 515 | 517 | 8,600 | 517 |
2018-01-18 | 516 | 518 | 516 | 516 | 5,900 | 516 |
2018-01-17 | 519 | 520 | 516 | 516 | 8,200 | 516 |
2018-01-16 | 516 | 520 | 516 | 519 | 5,400 | 519 |
2018-01-15 | 518 | 520 | 515 | 519 | 14,700 | 519 |
2018-01-12 | 516 | 519 | 516 | 516 | 9,800 | 516 |
2018-01-11 | 517 | 520 | 517 | 519 | 7,200 | 519 |
2018-01-10 | 521 | 522 | 519 | 519 | 9,600 | 519 |
2018-01-09 | 520 | 520 | 518 | 520 | 5,200 | 520 |
2018-01-05 | 522 | 523 | 510 | 518 | 16,200 | 518 |
2018-01-04 | 516 | 521 | 513 | 521 | 16,500 | 521 |
分割・併合履歴 : なし