3512 日本フエルト(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-224424434414416,800441
2021-10-214444444424422,300442
2021-10-204454454414434,600443
2021-10-194414444414419,200441
2021-10-184434444414416,900441
2021-10-154424444424434,200443
2021-10-144414424404415,100441
2021-10-1345245244144118,300441
2021-10-124504534474508,100450
2021-10-114454504454492,200449
2021-10-0844745344344529,500445
2021-10-074464484444456,200445
2021-10-064534534464466,300446
2021-10-0545045044444410,400444
2021-10-044484524484505,900450
2021-10-0144944944544712,500447
2021-09-304514534494496,300449
2021-09-2945845845045011,400450
2021-09-2846446646246414,800464
2021-09-274664694654668,600466
2021-09-2446946946346919,400469
2021-09-2247047046246317,400463
2021-09-214694704674678,700467
2021-09-1747047046647015,800470
2021-09-164684704654708,600470
2021-09-154654684644687,000468
2021-09-1446047045947027,700470
2021-09-134604604574609,600460
2021-09-1046046345746322,400463
2021-09-094614614564608,300460
2021-09-0845546145446114,500461
2021-09-0745445545345515,300455
2021-09-064544544504548,600454
2021-09-0344945644945518,000455
2021-09-0244544944544611,200446
2021-09-014444494444495,200449
2021-08-314444464434434,000443
2021-08-304454464444452,500445
2021-08-274464474444464,900446
2021-08-2644944944544612,300446
2021-08-2545145144544916,900449
2021-08-2445445645045013,700450
2021-08-234524574524577,000457
2021-08-204494504484483,800448
2021-08-194534534494493,100449
2021-08-184494534494532,800453
2021-08-174514524484494,000449
2021-08-164534544514517,100451
2021-08-134514534504534,700453
2021-08-124494524494514,600451
2021-08-1145045044144814,200448
2021-08-104534534484487,400448
2021-08-064504524504512,800451
2021-08-054484504484503,800450
2021-08-044524524504503,800450
2021-08-034524534504522,800452
2021-08-024464554464558,300455
2021-07-304504534464465,700446
2021-07-294494534484538,400453
2021-07-284474504474496,000449
2021-07-274504504444478,100447
2021-07-2644944944444521,400445
2021-07-2144344944344912,700449
2021-07-204434454414436,700443
2021-07-194494494434437,900443
2021-07-164444484444455,800445
2021-07-154484494444448,900444
2021-07-144434504434484,700448
2021-07-134414464404467,200446
2021-07-124414434414428,500442
2021-07-0944244243543518,300435
2021-07-0844344944244210,000442
2021-07-074424484424428,800442
2021-07-064504504454465,600446
2021-07-054474494474474,700447
2021-07-024484504474476,100447
2021-07-0145445444544510,800445
2021-06-304514514494492,500449
2021-06-294534534514514,000451
2021-06-284534544504545,700454
2021-06-2545545545145410,200454
2021-06-244484534454535,300453
2021-06-234464474424476,000447
2021-06-224394464394468,700446
2021-06-2143944243243434,900434
2021-06-184604604554553,800455
2021-06-174584594554587,000458
2021-06-164554604544604,800460
2021-06-154544554514556,600455
2021-06-144554554514524,100452
2021-06-1145545545145111,700451
2021-06-104524554524527,300452
2021-06-094584584544555,200455
2021-06-084574584564585,500458
2021-06-0746146145545713,900457
2021-06-0446846846246221,300462
2021-06-0346446545846512,200465
2021-06-0245946445746210,100462
2021-06-0146446445446117,900461
2021-05-3144646944545175,100451
2021-05-284404474384478,800447
2021-05-274424454404407,100440
2021-05-2644644644344312,000443
2021-05-254404444404445,300444
2021-05-244354404354404,400440
2021-05-214354394344346,700434
2021-05-204374404364365,000436
2021-05-194334404334367,300436
2021-05-184344384344383,600438
2021-05-174324384324354,300435
2021-05-144354354304308,500430
2021-05-134354354304304,300430
2021-05-1243543743243211,500432
2021-05-114374394354359,700435
2021-05-104394394374392,200439
2021-05-074374384354363,200436
2021-05-064354374354356,100435
2021-04-304374394354354,600435
2021-04-284404424374375,700437
2021-04-274444444404403,700440
2021-04-2644844844044011,200440
2021-04-234384454384409,300440
2021-04-224384424384414,100441
2021-04-214404434384387,400438
2021-04-204404444404408,400440
2021-04-194414444404416,100441
2021-04-164444444424422,100442
2021-04-154444444414416,500441
2021-04-144454474444442,500444
2021-04-134454464454461,800446
2021-04-124464464444462,900446
2021-04-094464474454463,300446
2021-04-084494494464466,300446
2021-04-074464494464494,700449
2021-04-064534534464468,500446
2021-04-054534564514538,000453
2021-04-024534544514533,700453
2021-04-0145245344945012,300450
2021-03-3145645645345311,100453
2021-03-3046546645845846,100458
2021-03-2947647746847793,100477
2021-03-2647547547047398,700473
2021-03-2546647346547327,600473
2021-03-2446947046146335,400463
2021-03-2347247346846949,300469
2021-03-2247047146347186,300471
2021-03-1946647346547384,300473
2021-03-1846747146647129,400471
2021-03-1746646746346734,800467
2021-03-1646146546146529,700465
2021-03-1545846145746163,200461
2021-03-1245845845645863,900458
2021-03-1146046045645921,400459
2021-03-1046046045545828,200458
2021-03-0945845945845922,800459
2021-03-0845545745245735,500457
2021-03-0544845344845344,200453
2021-03-0445245244945112,900451
2021-03-0344945244545215,900452
2021-03-0244444644344418,700444
2021-03-0144544544244419,700444
2021-02-2645045244144149,600441
2021-02-2544745044645016,800450
2021-02-244444464444465,300446
2021-02-224434484434448,500444
2021-02-194454464434437,400443
2021-02-184504514474479,400447
2021-02-1745445544845017,700450
2021-02-164534544514545,000454
2021-02-154524524484516,400451
2021-02-124504524484488,600448
2021-02-104534544504506,500450
2021-02-094514524504525,500452
2021-02-0845245344745116,000451
2021-02-0544444844144812,000448
2021-02-044444444404417,100441
2021-02-0344044443944310,200443
2021-02-024404414394409,700440
2021-02-014364404364386,000438
2021-01-2943944243543510,300435
2021-01-2843144142744132,100441
2021-01-2743243242842910,500429
2021-01-2643343343043212,600432
2021-01-2542943142743012,900430
2021-01-224274274264264,600426
2021-01-214274284264276,400427
2021-01-204264264244253,600425
2021-01-194264264244246,200424
2021-01-184274274234245,300424
2021-01-154284284234238,000423
2021-01-1442642742442610,800426
2021-01-134244244214228,400422
2021-01-1242342341941916,400419
2021-01-0841642341442327,500423
2021-01-0741842040941279,000412
2021-01-0642842841741729,100417
2021-01-0543543542742714,900427
2021-01-044424424344348,000434

分割・併合履歴 : なし