[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 
2017-12-14505.00510.00505.00509.00131006653900
2017-12-13507.00507.00505.00505.0071003593500
2017-12-12509.00509.00503.00505.002870014496600
2017-12-11510.00510.00506.00509.00121006147000
2017-12-08506.00510.00503.00509.003340016922500
2017-12-07510.00511.00508.00508.0098004987300
2017-12-06510.00511.00508.00508.00107005449500
2017-12-05510.00510.00508.00508.0061003105000
2017-12-04510.00510.00509.00509.0067003414900
2017-12-01516.00516.00509.00511.002020010388000
2017-11-30512.00513.00506.00507.002130010854200
2017-11-29509.00512.00509.00512.0066003370100
2017-11-28508.00510.00507.00508.0052002641800
2017-11-27508.00510.00508.00508.0054002745700
2017-11-24510.00512.00506.00509.001970010040100
2017-11-22510.00511.00508.00510.0091004634800
2017-11-21507.00510.00507.00509.0087004425600
2017-11-20506.00509.00505.00506.0072003647500
2017-11-17507.00508.00506.00506.0096004868100
2017-11-16505.00509.00505.00507.0087004409300
2017-11-15508.00510.00505.00505.00128006490800
2017-11-14512.00513.00510.00510.0053002711200
2017-11-13508.00512.00508.00512.0066003367800
2017-11-10510.00510.00508.00509.0063003209600
2017-11-09513.00515.00508.00511.00156007984400
2017-11-08513.00513.00507.00513.0095004853400
2017-11-07508.00512.00508.00511.00104005300100
2017-11-06513.00515.00509.00510.00153007823800
2017-11-02513.00514.00510.00513.00131006710100
2017-11-01518.00518.00512.00515.002820014534600
2017-10-31508.00517.00508.00515.002880014755800
2017-10-30508.00510.00507.00508.004880024791600
2017-10-27505.00507.00505.00507.0067003389200
2017-10-26506.00508.00504.00505.002840014381100
2017-10-25505.00506.00503.00506.002000010079900
2017-10-24501.00505.00501.00505.00165008311100
2017-10-23505.00505.00500.00500.006950034926500
2017-10-20506.00506.00503.00503.00175008823500
2017-10-19505.00505.00503.00504.00102005141300
2017-10-18503.00505.00502.00505.00159008003000
2017-10-17506.00506.00503.00504.00101005090300
2017-10-16504.00505.00503.00504.00198009980500
2017-10-13506.00506.00503.00503.00165008320100
2017-10-12504.00506.00503.00503.00144007258900
2017-10-11506.00506.00503.00504.00104005246800
2017-10-10503.00505.00502.00504.00104005240100
2017-10-06503.00504.00502.00504.0097004879300
2017-10-05505.00506.00504.00504.0045002271100
2017-10-04504.00506.00503.00505.0071003581600
2017-10-03506.00506.00503.00505.0072003635400
2017-10-02509.00509.00504.00506.00124006288800
2017-09-29505.00505.00502.00504.00107005394700
2017-09-28504.00505.00501.00505.0079003975400
2017-09-27504.00505.00503.00505.0073003680000
2017-09-26504.00506.00503.00506.003020015229300
2017-09-25503.00506.00503.00504.00193009728800
2017-09-22505.00505.00502.00504.00115005791500
2017-09-21505.00507.00503.00505.00144007268900
2017-09-20504.00505.00502.00505.0092004635300
2017-09-19502.00504.00501.00502.00128006431600
2017-09-15502.00503.00501.00501.00155007781100
2017-09-14501.00503.00501.00502.0071003566100
2017-09-13501.00504.00501.00504.0048002411400
2017-09-12504.00504.00501.00502.00106005319400
2017-09-11500.00504.00500.00504.0087004365100
2017-09-08500.00503.00500.00501.00152007612900
2017-09-07500.00503.00500.00502.0030001505800
2017-09-06501.00502.00499.00500.0096004802000
2017-09-05504.00504.00500.00502.0073003664800
2017-09-04503.00503.00501.00502.00119005970400
2017-09-01504.00506.00502.00504.00122006134500
2017-08-31502.00504.00502.00504.0066003316400
2017-08-30505.00505.00503.00503.001500756100
2017-08-29501.00505.00501.00503.0048002412600
2017-08-28505.00505.00501.00504.0057002871600
2017-08-25505.00505.00502.00504.0098004945200
2017-08-24503.00505.00502.00504.0069003473400
2017-08-23504.00504.00502.00502.0093004676900
2017-08-22503.00505.00502.00502.0046002314800
2017-08-21503.00504.00502.00503.0030001508800
2017-08-18503.00504.00501.00503.0063003166500
2017-08-17503.00505.00502.00505.0045002266000
2017-08-16502.00505.00502.00503.0066003321100
2017-08-15503.00505.00503.00503.0027001360500
2017-08-14503.00509.00502.00502.0099004990200
2017-08-10505.00507.00500.00506.00160008053800
2017-08-09508.00509.00505.00506.00122006176200
2017-08-08508.00509.00507.00508.0053002692800
2017-08-07508.00510.00508.00508.0076003862300
2017-08-04508.00509.00506.00507.00160008119400
2017-08-03515.00517.00506.00510.00170008660300
2017-08-02515.00515.00514.00515.001900977600
2017-08-01513.00515.00508.00515.0044002255000
2017-07-31510.00516.00507.00510.00143007301400
2017-07-28510.00513.00509.00512.0047002402000
2017-07-27514.00514.00510.00512.0045002302500
2017-07-26516.00516.00511.00514.00192009894800
2017-07-25510.00517.00510.00516.00144007393200
2017-07-24510.00512.00509.00512.0090004595000
2017-07-21511.00512.00510.00512.0047002403300
2017-07-20507.00511.00507.00511.0043002195100
2017-07-19506.00509.00506.00507.0028001420700
2017-07-18511.00511.00502.00506.00144007278800
2017-07-14509.00510.00506.00508.0041002082700
2017-07-13507.00511.00507.00509.0030001526300
2017-07-12511.00511.00506.00507.0067003402900
2017-07-11513.00513.00507.00508.0067003415400
2017-07-10507.00511.00507.00507.00138007000100
2017-07-07509.00510.00507.00507.0048002436600
2017-07-06508.00510.00508.00508.0033001677700
2017-07-05511.00512.00509.00509.0068003466100
2017-07-04512.00512.00509.00509.0040002041000
2017-07-03510.00512.00509.00509.0086004383800
2017-06-30510.00511.00508.00510.0026001324600
2017-06-29511.00512.00509.00510.0039001988700
2017-06-28510.00511.00509.00509.0034001733700
2017-06-27510.00512.00508.00509.0045002292600
2017-06-26507.00510.00507.00509.0098004974300
2017-06-23509.00510.00507.00510.00152007731500
2017-06-22510.00512.00508.00512.0075003829100
2017-06-21511.00514.00508.00509.00111005656200
2017-06-20511.00514.00510.00513.0059003023900
2017-06-19515.00515.00509.00510.0064003265600
2017-06-16516.00516.00510.00512.0049002508600
2017-06-15513.00514.00511.00512.0025001280700
2017-06-14515.00517.00513.00513.0056002882200
2017-06-13514.00515.00511.00511.0025001281700
2017-06-12512.00517.00512.00514.0032001644300
2017-06-09516.00517.00514.00517.001980010215800
2017-06-08514.00515.00512.00513.0061003130000
2017-06-07512.00514.00511.00514.0066003387600
2017-06-06511.00515.00511.00511.0060003073500
2017-06-05513.00513.00509.00511.0080004090800
2017-06-02510.00515.00509.00515.00134006864800
2017-06-01510.00516.00509.00514.00146007466900
2017-05-31513.00513.00508.00508.0046002344300
2017-05-30515.00515.00507.00511.0089004550600
2017-05-29517.00519.00513.00515.001600826100
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

   ※ 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。 

Twitter