[3512 東証1部] 日本フエルト 日足 時系列データ

[3512 東証1部] 日本フエルト (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26519.00519.00516.00517.0083004303000
2017-05-25519.00519.00517.00517.0055002847700
2017-05-24518.00518.00513.00516.0047002426900
2017-05-23514.00518.00514.00516.0046002372100
2017-05-22513.00516.00512.00514.0033001697100
2017-05-19512.00513.00509.00513.0042002148000
2017-05-18515.00516.00514.00514.0031001596900
2017-05-17516.00518.00516.00516.0028001446800
2017-05-16519.00519.00517.00518.0034001761900
2017-05-15515.00519.00515.00516.0040002064500
2017-05-12519.00519.00517.00519.0033001711600
2017-05-11516.00519.00516.00519.0048002487600
2017-05-10518.00520.00518.00520.0053002751700
2017-05-09519.00519.00516.00518.0038001968500
2017-05-08515.00520.00515.00520.00118006109600
2017-05-02510.00515.00510.00514.0062003182600
2017-05-01508.00512.00508.00512.0046002345700
2017-04-28512.00513.00507.00508.0073003716500
2017-04-27507.00512.00507.00511.0077003930100
2017-04-26514.00514.00500.00509.001970010058200
2017-04-25508.00510.00503.00510.0061003102400
2017-04-24505.00505.00499.00503.0059002963700
2017-04-21504.00504.00500.00503.0039001958300
2017-04-20501.00503.00501.00503.0033001659300
2017-04-19497.00504.00497.00500.0043002151800
2017-04-18496.00500.00496.00497.0041002039100
2017-04-17499.00502.00492.00496.0071003513000
2017-04-14499.00503.00499.00499.0049002450500
2017-04-13500.00503.00497.00501.0046002304200
2017-04-12505.00507.00492.00500.0068003408500
2017-04-11511.00513.00511.00511.0025001278100
2017-04-10512.00513.00511.00511.0060003070500
2017-04-07514.00515.00510.00510.0065003325400
2017-04-06512.00513.00501.00511.002350011973800
2017-04-05514.00514.00511.00511.0029001484900
2017-04-04511.00512.00510.00512.0046002352000
2017-04-03511.00516.00510.00511.00101005168800
2017-03-31515.00515.00510.00511.00112005725900
2017-03-30515.00520.00512.00516.0050002578400
2017-03-29520.00520.00513.00516.00134006937600
2017-03-28526.00529.00517.00529.005850030606400
2017-03-27526.00527.00522.00527.002460012937300
2017-03-24528.00528.00526.00526.00178009388900
2017-03-23525.00528.00525.00527.0077004052600
2017-03-22525.00527.00523.00524.0092004830000
2017-03-21524.00528.00524.00527.0066003476200
2017-03-17528.00528.00526.00526.0073003849200
2017-03-16522.00528.00522.00528.0058003054100
2017-03-15528.00528.00520.00527.0063003302000
2017-03-14525.00528.00521.00528.0094004936000
2017-03-13523.00526.00523.00525.0094004931700
2017-03-10525.00525.00522.00523.001910010015000
2017-03-09519.00521.00518.00520.0067003480900
2017-03-08519.00520.00517.00517.0056002899600
2017-03-07517.00520.00517.00517.0043002227800
2017-03-06516.00519.00516.00516.0062003201500
2017-03-03522.00522.00516.00516.0054002797900
2017-03-02515.00521.00515.00520.0048002486500
2017-03-01517.00519.00517.00519.0050002592600
2017-02-28518.00523.00515.00515.00135006992100
2017-02-27522.00522.00519.00520.0069003594400
2017-02-24524.00524.00520.00522.00100005232700
2017-02-23526.00526.00517.00521.00174009041400
2017-02-22524.00524.00521.00522.0099005168400
2017-02-21525.00525.00521.00522.0052002718800
2017-02-20523.00525.00521.00524.0073003821300
2017-02-17520.00521.00518.00520.0057002962400
2017-02-16522.00522.00520.00521.0038001979000
2017-02-15522.00523.00520.00522.0049002556500
2017-02-14521.00522.00520.00522.0057002969300
2017-02-13520.00521.00518.00520.0093004835500
2017-02-10520.00521.00510.00520.00111005755000
2017-02-09522.00522.00518.00520.0054002811500
2017-02-08516.00520.00512.00518.0086004450100
2017-02-07515.00517.00515.00515.0029001495200
2017-02-06515.00517.00512.00515.0057002932400
2017-02-03512.00517.00512.00513.0077003966300
2017-02-02517.00517.00512.00513.0061003143400
2017-02-01510.00513.00508.00511.0050002554800
2017-01-31513.00513.00508.00510.0056002856100
2017-01-30513.00515.00508.00513.0085004351600
2017-01-27515.00516.00513.00513.0081004166600
2017-01-26514.00515.00513.00515.00129006629900
2017-01-25512.00514.00511.00514.00120006150900
2017-01-24513.00513.00510.00511.0034001738800
2017-01-23514.00514.00511.00512.0045002306200
2017-01-20512.00512.00510.00512.0056002862300
2017-01-19509.00510.00508.00510.0033001680800
2017-01-18507.00509.00506.00509.0059002993700
2017-01-17509.00510.00507.00508.0055002794700
2017-01-16507.00509.00507.00509.0059002996100
2017-01-13510.00511.00508.00510.0056002854000
2017-01-12514.00514.00508.00510.0060003060500
2017-01-11512.00513.00509.00512.0033001686900
2017-01-10511.00513.00509.00512.00119006081800
2017-01-06515.00515.00507.00514.00159008121400
2017-01-05516.00518.00512.00514.00142007319400
2017-01-04516.00516.00511.00516.0068003498000
2016-12-30511.00513.00506.00513.0059003010400
2016-12-29512.00512.00506.00511.00112005701000
2016-12-28514.00514.00508.00512.0051002606700
2016-12-27512.00516.00507.00511.0066003370800
2016-12-26518.00518.00510.00513.002660013720300
2016-12-22513.00518.00510.00518.00134006899500
2016-12-21517.00517.00512.00513.0067003449900
2016-12-20517.00517.00511.00517.0076003922100
2016-12-19515.00515.00506.00515.00109005585800
2016-12-16518.00519.00509.00516.00131006747300
2016-12-15518.00520.00517.00520.0073003790800
2016-12-14519.00519.00505.00516.0098005052200
2016-12-13517.00520.00512.00520.00118006113300
2016-12-12515.00517.00508.00517.00165008479300
2016-12-09503.00515.00503.00515.00177008983500
2016-12-08518.00518.00509.00513.0080004104500
2016-12-07511.00514.00504.00508.0075003821300
2016-12-06515.00515.00508.00510.00130006653000
2016-12-05511.00516.00510.00516.00116005952000
2016-12-02517.00518.00513.00514.00178009187500
2016-12-01510.00515.00509.00515.00105005388900
2016-11-30510.00511.00502.00511.0092004682600
2016-11-29501.00513.00497.00512.001990010094100
2016-11-28503.00506.00497.00506.00138006949200
2016-11-25501.00505.00497.00504.00135006776500
2016-11-24504.00505.00492.00501.00124006200500
2016-11-22505.00507.00503.00503.0065003279200
2016-11-21503.00505.00501.00505.0047002366900
2016-11-18502.00505.00500.00502.0080004021900
2016-11-17502.00503.00500.00502.0034001705600
2016-11-16502.00502.00497.00502.0070003502600
2016-11-15501.00501.00496.00499.0046002294500
2016-11-14497.00502.00496.00500.0060002997600
2016-11-11490.00497.00490.00496.0080003962600
2016-11-10494.00495.00483.00494.0085004190500
2016-11-09486.00491.00475.00475.00150007203400
2016-11-08487.00487.00483.00486.0067003252800
2016-11-07488.00490.00487.00489.0043002099200
2016-11-04494.00494.00486.00488.00122005969000
2016-11-02495.00498.00493.00494.0074003664900
2016-11-01495.00498.00495.00498.0099004914400
2016-10-31495.00500.00494.00495.00124006155500
2016-10-28497.00503.00494.00496.005060025150000
2016-10-27514.00514.00497.00498.002470012389600
2016-10-26513.00515.00508.00513.00186009532900
2016-10-25503.00512.00503.00512.00143007281700
2016-10-24497.00503.00495.00501.0073003646500
2016-10-21494.00498.00493.00497.0076003762000
2016-10-20491.00499.00491.00499.0071003537100
2016-10-19492.00494.00489.00492.0063003100000
2016-10-18489.00494.00489.00492.0073003585500
2016-10-17493.00496.00492.00492.0042002073700
2016-10-14490.00495.00490.00491.0066003244100
2016-10-13493.00494.00489.00490.00109005350300
2016-10-12498.00498.00486.00487.0087004275100
2016-10-11512.00518.00492.00498.002890014677000
2016-10-07506.00510.00502.00510.00101005110700
2016-10-06505.00510.00505.00510.0067003408100
2016-10-05507.00509.00501.00509.0068003446500
2016-10-04506.00509.00504.00508.00172008727200
2016-10-03507.00508.00504.00508.0049002481900
2016-09-30501.00509.00499.00507.0087004383700
2016-09-29503.00509.00503.00509.0075003799800
2016-09-28500.00504.00498.00502.0050002507400
2016-09-27496.00509.00494.00509.00147007406000
2016-09-26500.00500.00498.00500.00102005097400
2016-09-23490.00499.00490.00499.00138006842600
2016-09-21480.00490.00480.00490.00163007886100
2016-09-20490.00490.00481.00483.0094004554800
2016-09-16489.00492.00486.00492.0084004112600
2016-09-15489.00489.00487.00489.0047002297200
2016-09-14485.00491.00485.00489.0050002439800
2016-09-13487.00487.00485.00486.0028001361200
2016-09-12490.00490.00482.00486.00141006825300
2016-09-09492.00492.00488.00491.0078003836000
2016-09-08487.00491.00484.00488.0054002635400
2016-09-07484.00490.00484.00488.0068003317900
2016-09-06484.00488.00484.00488.0045002188900
2016-09-05490.00490.00483.00484.0069003347400
2016-09-02483.00490.00483.00486.0043002091300
2016-09-01486.00493.00486.00491.001400686400
2016-08-31488.00493.00486.00491.0043002104300
2016-08-30489.00490.00483.00486.0031001509700
2016-08-29503.00503.00483.00487.00152007411400
2016-08-26502.00502.00493.00496.00124006188400
2016-08-25506.00506.00497.00504.0086004318200
2016-08-24504.00512.00502.00504.002440012378500
2016-08-23501.00504.00495.00503.002020010126700
2016-08-22487.00501.00487.00501.00197009805200
2016-08-19493.00493.00486.00487.0035001712500
2016-08-18481.00495.00481.00493.00117005741100
2016-08-17486.00490.00483.00485.0077003745200
2016-08-16488.00491.00488.00489.0073003571200
2016-08-15496.00496.00486.00488.0030001473500
2016-08-12498.00500.00494.00496.00146007272200
2016-08-10494.00497.00494.00497.00201009972100
2016-08-09493.00494.00493.00494.00107005282000
2016-08-08491.00494.00491.00494.00112005516800
2016-08-05490.00491.00489.00491.00104005096000
2016-08-04486.00489.00486.00489.0063003071500
2016-08-03488.00488.00482.00485.00101004914800
2016-08-02484.00490.00484.00490.0094004579100
2016-08-01478.00484.00475.00476.0099004738900
2016-07-29478.00483.00458.00478.0099004651200
2016-07-28488.00488.00482.00486.0058002816000
2016-07-27490.00491.00487.00491.0045002206500
2016-07-26494.00494.00488.00488.00200009857300
2016-07-25486.00495.00486.00495.00157007721600
2016-07-22479.00485.00478.00484.0042002022100
2016-07-21477.00477.00474.00477.0032001524300
2016-07-20470.00473.00469.00471.00102004803600
2016-07-19459.00469.00458.00469.0071003284400
2016-07-15461.00464.00458.00464.0052002400800
2016-07-14461.00464.00461.00461.0032001478400
2016-07-13457.00464.00456.00461.0058002664700
2016-07-12465.00466.00456.00458.0064002953300
2016-07-11452.00460.00452.00459.0057002603200
2016-07-08454.00457.00451.00451.0055002490900
2016-07-07454.00459.00451.00451.0056002537600
2016-07-06458.00459.00455.00458.0064002928000
2016-07-05459.00462.00459.00460.0035001613700
2016-07-04469.00469.00460.00462.0087004040200
2016-07-01482.00482.00459.00471.0086004075200
2016-06-30470.00470.00464.00468.0041001915400
2016-06-29460.00470.00458.00465.0091004199200
2016-06-28455.00467.00454.00458.0078003585200
2016-06-27450.00463.00450.00461.0085003879000
2016-06-24495.00495.00450.00454.002650012398000
2016-06-23488.00490.00488.00489.00198009676200
2016-06-22489.00489.00483.00486.0045002186400
2016-06-21485.00489.00484.00489.0049002383900
2016-06-20495.00495.00485.00487.0086004220600
2016-06-17485.00495.00485.00495.00140006895900
2016-06-16492.00494.00484.00484.00187009192200
2016-06-15489.00495.00489.00492.00140006901500
2016-06-14490.00490.00488.00489.00135006604100
2016-06-13493.00493.00490.00490.00142006977000
2016-06-10494.00494.00493.00493.00169008344500
2016-06-09495.00495.00493.00494.00109005385300
2016-06-08493.00495.00492.00495.00197009722300
2016-06-07492.00493.00491.00493.00201009893800
2016-06-06488.00492.00488.00492.00201009857900
2016-06-03490.00490.00488.00490.002650012974800
2016-06-02484.00488.00484.00485.0099004808600
2016-06-01482.00490.00480.00486.00138006685400
2016-05-31486.00486.00482.00486.0050002422000
2016-05-30486.00487.00480.00486.0058002808600
2016-05-27486.00486.00478.00486.00196009497600
2016-05-26486.00487.00476.00486.00204009865600
2016-05-25478.00486.00478.00486.002210010653000
2016-05-24475.00479.00474.00478.00131006241800
2016-05-23477.00477.00472.00475.0081003842700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog