3512 日本フエルト(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0840640740440412,100404
2022-12-074074084054059,700405
2022-12-064104104074079,600407
2022-12-054094104084098,700409
2022-12-0241441440740732,600407
2022-12-0141241340941312,900413
2022-11-3041341441141310,800413
2022-11-2941041441041120,700411
2022-11-2841041040941010,000410
2022-11-2541041040841019,100410
2022-11-2440641040641025,000410
2022-11-2240040540040513,900405
2022-11-214014024004016,400401
2022-11-1839840039839920,600399
2022-11-173953983953987,500398
2022-11-163973973953976,800397
2022-11-153963973953954,800395
2022-11-143943963943959,800395
2022-11-1139739739439717,800397
2022-11-1039739839539511,700395
2022-11-093993993953988,400398
2022-11-0839539839539717,000397
2022-11-0739539639339511,100395
2022-11-0439639739139218,400392
2022-11-0239539839439518,800395
2022-11-0139439939439515,000395
2022-10-3140440538939682,300396
2022-10-28399403391392144,100392
2022-10-2740440440040014,500400
2022-10-2640640640240423,000404
2022-10-2540240440040417,500404
2022-10-2440140239940215,700402
2022-10-2140040139940010,300400
2022-10-2040140239940013,800400
2022-10-1940140239940122,700401
2022-10-1840340540140112,500401
2022-10-1740240540040116,400401
2022-10-1440240640140614,700406
2022-10-1340040239940125,500401
2022-10-1240240340040014,000400
2022-10-1140640740040029,700400
2022-10-0740640840640712,100407
2022-10-0640741040741014,200410
2022-10-0541141140640912,600409
2022-10-0440441040341016,700410
2022-10-0340740840440414,000404
2022-09-3041041040740712,500407
2022-09-2940841140841110,900411
2022-09-2840941440841423,900414
2022-09-2740941140941012,700410
2022-09-2641141140940931,800409
2022-09-2241141241041018,200410
2022-09-2141141241141112,600411
2022-09-2041241441141120,800411
2022-09-164134144124128,900412
2022-09-154134144124129,100412
2022-09-1441241441241313,100413
2022-09-1341341641341410,200414
2022-09-124144164134168,000416
2022-09-0941241541241422,100414
2022-09-0841541541241414,600414
2022-09-0741441641341310,400413
2022-09-0641441641241320,600413
2022-09-054154164144149,500414
2022-09-0241441741441411,300414
2022-09-0141541741441422,300414
2022-08-314184184164165,600416
2022-08-304174194164199,600419
2022-08-2941641941541618,300416
2022-08-2642042041742025,300420
2022-08-2541842041741812,600418
2022-08-244194194174177,100417
2022-08-2342042041641623,600416
2022-08-2241742141642113,600421
2022-08-194224224184208,500420
2022-08-184204204184187,700418
2022-08-1742042241942217,100422
2022-08-164204204184207,700420
2022-08-154194204184206,000420
2022-08-1241742041742019,500420
2022-08-1041541741441710,400417
2022-08-094174174154154,400415
2022-08-084154164144154,500415
2022-08-054134184124167,200416
2022-08-044134154134138,300413
2022-08-0341641641241314,500413
2022-08-0241541641341411,700414
2022-08-0141841841541714,000417
2022-07-2941742141341628,300416
2022-07-2841941941541726,900417
2022-07-274184194174186,800418
2022-07-2641842041641928,800419
2022-07-2542042041742021,600420
2022-07-2241942041741814,100418
2022-07-214184184164179,100417
2022-07-2041841941541519,000415
2022-07-194154164154155,900415
2022-07-1541841841341521,400415
2022-07-1441241440941026,100410
2022-07-134104134104108,300410
2022-07-1241141341041022,100410
2022-07-1141141441141130,900411
2022-07-0841141241141127,000411
2022-07-0741441541141119,800411
2022-07-064124144124139,600413
2022-07-0541441741441412,500414
2022-07-044174184154156,800415
2022-07-0142242241341316,000413
2022-06-3042442441741710,300417
2022-06-2941742541742528,400425
2022-06-284174204164206,900420
2022-06-274154184144186,200418
2022-06-2441941941541513,400415
2022-06-234174174144167,400416
2022-06-224174174154156,800415
2022-06-214164164134147,000414
2022-06-2041841841141111,400411
2022-06-1741541641441418,700414
2022-06-1642042041741710,700417
2022-06-1541941941541517,000415
2022-06-1442042141941910,100419
2022-06-1342142242042013,000420
2022-06-1042242442142117,400421
2022-06-094284294254279,900427
2022-06-0842943042742711,700427
2022-06-074344344284287,100428
2022-06-064324344304346,100434
2022-06-0344344343243421,100434
2022-06-0243343943143913,300439
2022-06-0142443642443413,600434
2022-05-3142942942642810,500428
2022-05-3042843242543228,600432
2022-05-274254254224254,600425
2022-05-2643043042142115,300421
2022-05-254194254194257,900425
2022-05-244234234204204,400420
2022-05-2342442441942410,200424
2022-05-204194214194205,200420
2022-05-1942142141741924,200419
2022-05-184224244224245,600424
2022-05-174224254224234,300423
2022-05-164294294224242,000424
2022-05-1342042742042611,400426
2022-05-124214234204229,100422
2022-05-114224224214217,400421
2022-05-104244244214219,400421
2022-05-094274274214218,900421
2022-05-064284304254279,900427
2022-05-024264284244249,300424
2022-04-2842042942042723,500427
2022-04-2742143142042929,000429
2022-04-2642242342142314,000423
2022-04-2542342342042116,400421
2022-04-224264264234235,300423
2022-04-2142642842342514,500425
2022-04-2042142642142610,000426
2022-04-1942242342142112,100421
2022-04-184254254224226,600422
2022-04-154264274234239,700423
2022-04-144254284244266,700426
2022-04-1342542542242412,600424
2022-04-1242943042242221,000422
2022-04-1143243542842817,700428
2022-04-0843543843043226,300432
2022-04-0744344443443527,200435
2022-04-0645045244344428,800444
2022-04-0546946945045042,100450
2022-04-0446446646046330,800463
2022-04-01490490453463152,900463
2022-03-31477562467518312,200518
2022-03-3045048944448589,100485
2022-03-2945846245846220,200462
2022-03-2846046145846125,200461
2022-03-25463465460462120,500462
2022-03-2446446445946314,600463
2022-03-2346046545846514,800465
2022-03-2246146345145540,500455
2022-03-1845946145646195,100461
2022-03-1746446445846356,100463
2022-03-1645846545646533,400465
2022-03-1545145744945718,900457
2022-03-1443745243745220,000452
2022-03-1144144243343766,000437
2022-03-1043744343344332,100443
2022-03-0943843842842818,700428
2022-03-0843044243043713,000437
2022-03-0744044043343311,600433
2022-03-0444844844144124,600441
2022-03-034454504454485,500448
2022-03-024514514454457,300445
2022-03-0145545744945215,900452
2022-02-2845545544844812,600448
2022-02-2545645644944922,300449
2022-02-244554554494516,200451
2022-02-224494504484484,700448
2022-02-214554554484507,100450
2022-02-1844845244645018,100450
2022-02-174524554484486,600448
2022-02-164564564504529,700452
2022-02-154504554484487,700448
2022-02-1444945044744711,400447
2022-02-104524524504528,700452
2022-02-0944945344844811,300448
2022-02-084484494474498,000449
2022-02-074484494474486,000448
2022-02-044494504474487,300448
2022-02-034504514484496,900449
2022-02-0244345044345011,600450
2022-02-014494494434434,500443
2022-01-3144144944044920,700449
2022-01-2844144143644111,900441
2022-01-274424424354358,100435
2022-01-2644544544144111,000441
2022-01-254374434374408,500440
2022-01-244384404374387,700438
2022-01-214384394324389,200438
2022-01-204324414324388,500438
2022-01-194354364324328,000432
2022-01-184404404374377,700437
2022-01-174354394354394,700439
2022-01-1443443543243510,500435
2022-01-134334354314337,600433
2022-01-1243243343043315,800433
2022-01-1143243243043013,300430
2022-01-0743343443043020,400430
2022-01-0643743743343311,000433
2022-01-054404424354379,100437
2022-01-044394404364398,900439

分割・併合履歴 : なし