[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 
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
2016-05-20474.00477.00472.00477.0082003896400
2016-05-19477.00477.00471.00474.00112005303800
2016-05-18472.00477.00470.00477.00145006865600
2016-05-17470.00473.00468.00473.00144006769700
2016-05-16463.00476.00463.00468.003040014286700
2016-05-13443.00470.00440.00459.002510011436400
2016-05-12447.00450.00444.00447.0052002323300
2016-05-11448.00449.00443.00447.0043001918100
2016-05-10442.00448.00440.00444.0067002972000
2016-05-09438.00441.00436.00440.0051002239400
2016-05-06437.00440.00435.00439.0059002577900
2016-05-02440.00440.00433.00435.00149006513500
2016-04-28448.00450.00443.00445.0067002986900
2016-04-27446.00450.00445.00445.0073003258200
2016-04-26453.00453.00440.00446.00154006897200
2016-04-25450.00455.00445.00455.00103004643200
2016-04-22447.00450.00446.00450.0074003316500
2016-04-21447.00449.00443.00449.0089003982600
2016-04-20444.00448.00441.00441.0047002084600
2016-04-19445.00445.00442.00443.0050002214200
2016-04-18440.00442.00438.00439.0046002023000
2016-04-15443.00449.00443.00448.0070003129000
2016-04-14443.00450.00438.00450.00129005724200
2016-04-13441.00444.00438.00439.0052002290600
2016-04-12430.00437.00430.00435.0072003125600
2016-04-11432.00433.00429.00430.0090003875600
2016-04-08435.00439.00430.00433.00137005943500
2016-04-07440.00440.00436.00436.0072003152600
2016-04-06438.00440.00437.00439.0064002806700
2016-04-05446.00446.00438.00438.00100004411300
2016-04-04446.00449.00443.00447.0077003434300
2016-04-01449.00450.00445.00446.00207009258000
2016-03-31455.00460.00447.00447.00122005507000
2016-03-30460.00464.00455.00455.0054002479700
2016-03-29457.00463.00456.00463.00158007255100
2016-03-28464.00472.00460.00472.003110014438900
2016-03-25472.00472.00466.00467.00181008504700
2016-03-24468.00469.00465.00468.00196009153400
2016-03-23471.00473.00466.00467.00139006514800
2016-03-22468.00473.00466.00469.00188008811700
2016-03-18472.00472.00466.00469.0077003604200
2016-03-17471.00474.00469.00473.0053002494400
2016-03-16468.00473.00467.00467.0077003609600
2016-03-15465.00469.00465.00468.0085003966700
2016-03-14463.00468.00462.00468.00141006557200
2016-03-11458.00461.00445.00461.003540016096400
2016-03-10457.00462.00457.00460.0074003400900
2016-03-09456.00457.00454.00457.0052002369400
2016-03-08464.00465.00453.00458.00110005049500
2016-03-07459.00461.00455.00460.00102004674600
2016-03-04454.00458.00453.00458.0052002369000
2016-03-03447.00454.00447.00454.0091004107200
2016-03-02448.00450.00446.00447.00136006094400
2016-03-01445.00447.00441.00442.00197008726800
2016-02-29454.00454.00446.00446.002560011503400
2016-02-26461.00462.00451.00454.00172007880200
2016-02-25447.00463.00447.00462.00130005914600
2016-02-24446.00455.00443.00444.00114005107900
2016-02-23454.00455.00445.00446.0092004144500
2016-02-22449.00459.00446.00454.0086003893200
2016-02-19456.00457.00445.00450.0096004315500
2016-02-18460.00460.00453.00454.0043001960000
2016-02-17451.00454.00448.00452.0049002210500
2016-02-16458.00459.00451.00451.00102004648800
2016-02-15451.00451.00441.00447.00119005330300
2016-02-12448.00448.00433.00433.00213009395100
2016-02-10471.00472.00453.00453.00189008694300
2016-02-09481.00481.00470.00470.0089004226000
2016-02-08485.00487.00483.00486.0044002134000
2016-02-05486.00491.00486.00487.0071003459200
2016-02-04488.00494.00480.00486.0095004614200
2016-02-03490.00490.00486.00488.0074003614100
2016-02-02490.00494.00490.00492.0044002163400
2016-02-01484.00494.00482.00492.00168008172900
2016-01-29488.00493.00484.00490.00122005945700
2016-01-28487.00498.00487.00489.0068003344600
2016-01-27492.00492.00484.00487.0045002196800
2016-01-26493.00493.00480.00484.00114005581000
2016-01-25477.00489.00476.00489.0087004207900
2016-01-22464.00479.00463.00474.00187008752500
2016-01-21471.00490.00460.00461.002490011725500
2016-01-20481.00484.00477.00477.00110005279500
2016-01-19491.00491.00475.00481.00165007961600
2016-01-18490.00493.00489.00491.0071003481700
2016-01-15495.00499.00492.00492.0065003214400
2016-01-14499.00499.00492.00494.00151007468600
2016-01-13493.00503.00493.00498.0056002787400
2016-01-12500.00503.00493.00493.00177008812700
2016-01-08502.00508.00501.00502.00111005587000
2016-01-07505.00508.00502.00502.00109005491100
2016-01-06505.00506.00504.00505.0074003734900
2016-01-05510.00512.00508.00508.0043002191900
2016-01-04514.00514.00506.00507.0069003516700
2015-12-30513.00514.00510.00511.0039001998000
2015-12-29504.00512.00504.00511.0058002950200
2015-12-28503.00515.00503.00507.0032001625300
2015-12-25512.00513.00500.00505.002480012635900
2015-12-24511.00512.00506.00512.00142007243300
2015-12-22503.00510.00503.00508.0072003652500
2015-12-21503.00508.00500.00504.002080010480400
2015-12-18509.00512.00505.00508.00126006398500
2015-12-17505.00510.00499.00510.002050010368900
2015-12-16500.00505.00500.00502.0064003213600
2015-12-15497.00501.00497.00498.00149007418100
2015-12-14500.00505.00499.00499.00120006004400
2015-12-11500.00506.00500.00502.002940014714500
2015-12-10506.00508.00504.00504.0090004553200
2015-12-09508.00512.00506.00506.0058002942800
2015-12-08514.00518.00509.00510.00130006662200
2015-12-07519.00519.00513.00516.0096004958200
2015-12-04522.00522.00513.00519.002010010459800
2015-12-03516.00519.00511.00519.00145007463600

   ※ 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