3512 日本フエルト(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-02 | 410 | 411 | 410 | 410 | 8,500 | 410 |
2023-06-01 | 410 | 412 | 410 | 410 | 11,600 | 410 |
2023-05-31 | 410 | 411 | 409 | 410 | 13,100 | 410 |
2023-05-30 | 410 | 412 | 410 | 410 | 11,100 | 410 |
2023-05-29 | 412 | 413 | 410 | 410 | 8,000 | 410 |
2023-05-26 | 415 | 415 | 411 | 412 | 18,600 | 412 |
2023-05-25 | 410 | 414 | 410 | 413 | 9,500 | 413 |
2023-05-24 | 411 | 412 | 410 | 410 | 10,700 | 410 |
2023-05-23 | 413 | 414 | 410 | 411 | 13,300 | 411 |
2023-05-22 | 413 | 415 | 412 | 413 | 8,700 | 413 |
2023-05-19 | 414 | 415 | 412 | 412 | 6,200 | 412 |
2023-05-18 | 416 | 418 | 413 | 414 | 17,400 | 414 |
2023-05-17 | 415 | 416 | 414 | 416 | 8,400 | 416 |
2023-05-16 | 418 | 418 | 414 | 415 | 18,800 | 415 |
2023-05-15 | 422 | 423 | 419 | 419 | 22,100 | 419 |
2023-05-12 | 420 | 422 | 418 | 422 | 8,900 | 422 |
2023-05-11 | 418 | 421 | 417 | 421 | 12,500 | 421 |
2023-05-10 | 421 | 421 | 418 | 419 | 9,000 | 419 |
2023-05-09 | 419 | 422 | 418 | 422 | 14,400 | 422 |
2023-05-08 | 420 | 420 | 417 | 420 | 10,800 | 420 |
2023-05-02 | 420 | 420 | 416 | 418 | 7,900 | 418 |
2023-05-01 | 418 | 419 | 417 | 419 | 9,000 | 419 |
2023-04-28 | 415 | 417 | 413 | 417 | 10,700 | 417 |
2023-04-27 | 415 | 416 | 411 | 412 | 92,600 | 412 |
2023-04-26 | 419 | 419 | 415 | 416 | 20,900 | 416 |
2023-04-25 | 416 | 420 | 415 | 418 | 30,900 | 418 |
2023-04-24 | 415 | 416 | 413 | 416 | 17,700 | 416 |
2023-04-21 | 412 | 414 | 411 | 414 | 9,700 | 414 |
2023-04-20 | 412 | 414 | 411 | 411 | 13,400 | 411 |
2023-04-19 | 416 | 416 | 412 | 413 | 14,600 | 413 |
2023-04-18 | 413 | 416 | 412 | 416 | 18,200 | 416 |
2023-04-17 | 412 | 414 | 411 | 413 | 21,400 | 413 |
2023-04-14 | 412 | 417 | 411 | 415 | 21,700 | 415 |
2023-04-13 | 413 | 415 | 411 | 412 | 18,000 | 412 |
2023-04-12 | 413 | 413 | 410 | 412 | 10,400 | 412 |
2023-04-11 | 411 | 413 | 409 | 411 | 13,600 | 411 |
2023-04-10 | 406 | 411 | 406 | 409 | 15,400 | 409 |
2023-04-07 | 407 | 409 | 406 | 406 | 20,600 | 406 |
2023-04-06 | 408 | 413 | 408 | 408 | 17,500 | 408 |
2023-04-05 | 410 | 410 | 408 | 408 | 15,500 | 408 |
2023-04-04 | 413 | 413 | 408 | 412 | 27,400 | 412 |
2023-04-03 | 414 | 415 | 411 | 415 | 14,600 | 415 |
2023-03-31 | 410 | 413 | 410 | 413 | 15,000 | 413 |
2023-03-30 | 408 | 412 | 408 | 410 | 40,500 | 410 |
2023-03-29 | 418 | 420 | 415 | 420 | 58,000 | 420 |
2023-03-28 | 416 | 418 | 413 | 416 | 49,400 | 416 |
2023-03-27 | 421 | 421 | 415 | 416 | 56,000 | 416 |
2023-03-24 | 420 | 420 | 414 | 416 | 41,100 | 416 |
2023-03-23 | 415 | 418 | 413 | 418 | 35,400 | 418 |
2023-03-22 | 417 | 418 | 414 | 416 | 46,600 | 416 |
2023-03-20 | 415 | 417 | 413 | 413 | 15,400 | 413 |
2023-03-17 | 416 | 419 | 412 | 419 | 20,100 | 419 |
2023-03-16 | 414 | 416 | 410 | 415 | 32,400 | 415 |
2023-03-15 | 415 | 417 | 413 | 415 | 17,900 | 415 |
2023-03-14 | 418 | 418 | 412 | 414 | 24,900 | 414 |
2023-03-13 | 420 | 421 | 416 | 419 | 32,400 | 419 |
2023-03-10 | 428 | 428 | 422 | 422 | 34,000 | 422 |
2023-03-09 | 427 | 428 | 424 | 427 | 27,200 | 427 |
2023-03-08 | 427 | 428 | 424 | 426 | 28,400 | 426 |
2023-03-07 | 429 | 432 | 427 | 427 | 27,000 | 427 |
2023-03-06 | 430 | 430 | 426 | 429 | 25,500 | 429 |
2023-03-03 | 429 | 430 | 425 | 426 | 47,500 | 426 |
2023-03-02 | 425 | 426 | 422 | 425 | 50,700 | 425 |
2023-03-01 | 415 | 417 | 412 | 415 | 14,700 | 415 |
2023-02-28 | 416 | 418 | 413 | 415 | 17,700 | 415 |
2023-02-27 | 414 | 418 | 412 | 412 | 19,400 | 412 |
2023-02-24 | 417 | 417 | 412 | 414 | 22,600 | 414 |
2023-02-22 | 416 | 416 | 410 | 412 | 25,400 | 412 |
2023-02-21 | 415 | 416 | 411 | 415 | 20,800 | 415 |
2023-02-20 | 412 | 414 | 410 | 414 | 19,600 | 414 |
2023-02-17 | 411 | 411 | 408 | 409 | 10,600 | 409 |
2023-02-16 | 410 | 411 | 407 | 411 | 10,900 | 411 |
2023-02-15 | 408 | 410 | 407 | 409 | 13,100 | 409 |
2023-02-14 | 408 | 409 | 407 | 409 | 11,000 | 409 |
2023-02-13 | 409 | 410 | 407 | 407 | 11,500 | 407 |
2023-02-10 | 408 | 410 | 407 | 408 | 9,900 | 408 |
2023-02-09 | 410 | 411 | 408 | 408 | 16,600 | 408 |
2023-02-08 | 410 | 411 | 408 | 410 | 18,000 | 410 |
2023-02-07 | 411 | 412 | 407 | 408 | 21,000 | 408 |
2023-02-06 | 411 | 411 | 408 | 411 | 13,000 | 411 |
2023-02-03 | 409 | 410 | 407 | 410 | 9,300 | 410 |
2023-02-02 | 408 | 410 | 407 | 409 | 15,700 | 409 |
2023-02-01 | 411 | 411 | 407 | 410 | 16,700 | 410 |
2023-01-31 | 402 | 411 | 402 | 409 | 48,900 | 409 |
2023-01-30 | 408 | 409 | 402 | 402 | 86,700 | 402 |
2023-01-27 | 410 | 410 | 406 | 406 | 9,900 | 406 |
2023-01-26 | 410 | 410 | 408 | 410 | 13,500 | 410 |
2023-01-25 | 408 | 410 | 406 | 410 | 12,000 | 410 |
2023-01-24 | 403 | 408 | 403 | 408 | 14,700 | 408 |
2023-01-23 | 400 | 403 | 399 | 401 | 10,300 | 401 |
2023-01-20 | 401 | 402 | 399 | 399 | 10,600 | 399 |
2023-01-19 | 400 | 401 | 399 | 399 | 9,100 | 399 |
2023-01-18 | 400 | 404 | 400 | 402 | 8,300 | 402 |
2023-01-17 | 401 | 402 | 399 | 400 | 10,500 | 400 |
2023-01-16 | 399 | 400 | 398 | 399 | 9,400 | 399 |
2023-01-13 | 399 | 402 | 399 | 399 | 13,600 | 399 |
2023-01-12 | 400 | 400 | 398 | 398 | 14,700 | 398 |
2023-01-11 | 400 | 402 | 399 | 400 | 8,700 | 400 |
2023-01-10 | 403 | 403 | 400 | 400 | 9,800 | 400 |
2023-01-06 | 399 | 403 | 399 | 401 | 8,000 | 401 |
2023-01-05 | 400 | 401 | 399 | 399 | 9,800 | 399 |
2023-01-04 | 400 | 402 | 398 | 399 | 11,500 | 399 |
分割・併合履歴 : なし