3512 日本フエルト(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2746146245846213,700462
2020-11-264664664604609,300460
2020-11-254604634604617,300461
2020-11-2446747045846020,600460
2020-11-204624644624631,400463
2020-11-194694694644645,300464
2020-11-184784794664669,000466
2020-11-1747547947347910,500479
2020-11-1648048147648114,000481
2020-11-134804804734749,400474
2020-11-124804814784815,800481
2020-11-1147948247748111,700481
2020-11-1048548648248416,000484
2020-11-094814824784806,200480
2020-11-0648248347748010,200480
2020-11-054804814794815,600481
2020-11-044844844774795,700479
2020-11-024834884794859,700485
2020-10-304824874794815,500481
2020-10-294864864764824,600482
2020-10-284874874824854,400485
2020-10-274934934884905,200490
2020-10-2649249348849310,700493
2020-10-234814894814878,000487
2020-10-224784824784802,600480
2020-10-214774784764772,200477
2020-10-204804824774772,200477
2020-10-194794824794821,600482
2020-10-164834834774773,100477
2020-10-154854854834831,500483
2020-10-144844854834831,500483
2020-10-134834884834841,000484
2020-10-124904904834833,100483
2020-10-094944954904912,500491
2020-10-084944944904936,500493
2020-10-074934954904954,400495
2020-10-064904924864923,300492
2020-10-054864914864915,100491
2020-10-024954954864884,300488
2020-09-304984984934969,100496
2020-09-2949249948949917,100499
2020-09-2849349548749521,700495
2020-09-2549349348748816,300488
2020-09-2449349349049310,000493
2020-09-234754934754939,500493
2020-09-1848449147849110,000491
2020-09-174714804704807,000480
2020-09-164694704684708,700470
2020-09-154654694654692,500469
2020-09-1447047045646213,300462
2020-09-1147047046647013,200470
2020-09-104694694654698,700469
2020-09-0946846946346311,500463
2020-09-084704704684706,900470
2020-09-074684694654692,300469
2020-09-044704704674672,200467
2020-09-034704704664661,900466
2020-09-024704704634682,300468
2020-09-014704704624622,900462
2020-08-314664684634633,500463
2020-08-284704704664694,200469
2020-08-274664674654662,000466
2020-08-2647647646446410,000464
2020-08-254654734654738,300473
2020-08-244664664644644,100464
2020-08-214564624564611,900461
2020-08-204564574564561,000456
2020-08-194594614564562,700456
2020-08-184584634584593,000459
2020-08-174634634564583,200458
2020-08-144654684644643,400464
2020-08-134554644554646,300464
2020-08-124534564534557,700455
2020-08-114524574474508,300450
2020-08-074554554504511,700451
2020-08-064584584494498,000449
2020-08-054604614554612,900461
2020-08-044554604554601,700460
2020-08-034484534484532,000453
2020-07-314754754454458,200445
2020-07-304784814714755,100475
2020-07-294834834784782,600478
2020-07-284804834804832,100483
2020-07-274794854754858,100485
2020-07-2248848847947919,900479
2020-07-2146547946347912,300479
2020-07-204444634444637,700463
2020-07-174454464404432,200443
2020-07-164444454384409,100440
2020-07-154404444374446,500444
2020-07-144414454394397,000439
2020-07-134484484384386,300438
2020-07-104454464404405,200440
2020-07-094494504444454,600445
2020-07-084574574494496,300449
2020-07-074584604584602,500460
2020-07-064564584554583,200458
2020-07-034554584554566,900456
2020-07-024624624594594,200459
2020-07-014674684604604,700460
2020-06-304844844714717,900471
2020-06-294704754674759,600475
2020-06-2646946946546910,500469
2020-06-254664694654666,100466
2020-06-244734734674685,200468
2020-06-234704714694714,800471
2020-06-224694724664723,700472
2020-06-194674694674694,600469
2020-06-1847747746746710,300467
2020-06-1748948947547711,700477
2020-06-164784914774916,900491
2020-06-154814814724732,100473
2020-06-124824834794817,300481
2020-06-114934934894907,900490
2020-06-104944954914955,300495
2020-06-094964964924933,500493
2020-06-084984984944985,200498
2020-06-0550150149649822,400498
2020-06-044954964894969,100496
2020-06-034834934834938,900493
2020-06-024704794704795,800479
2020-06-014864874704708,200470
2020-05-294904914754788,300478
2020-05-2847749247549214,500492
2020-05-274774774754776,900477
2020-05-2647947947247810,900478
2020-05-254684704674705,200470
2020-05-224664704664694,600469
2020-05-214664684644665,700466
2020-05-204604664604665,600466
2020-05-194564604554607,000460
2020-05-184524544494524,500452
2020-05-154524544514523,000452
2020-05-144544594514514,800451
2020-05-134494574494574,200457
2020-05-124654674594605,200460
2020-05-114674674534675,000467
2020-05-084484684404685,400468
2020-05-074474474424463,100446
2020-05-014634634474473,800447
2020-04-304664664564607,600460
2020-04-284544604504609,600460
2020-04-274424494414496,600449
2020-04-2444144243244215,600442
2020-04-234254254234259,300425
2020-04-224224274224225,000422
2020-04-2142842842142514,900425
2020-04-204314314284283,000428
2020-04-174254324254283,800428
2020-04-1641542541442516,800425
2020-04-154244244174187,500418
2020-04-144234244194223,900422
2020-04-134204234164236,100423
2020-04-104254254184203,100420
2020-04-094244244184225,300422
2020-04-084194244154248,800424
2020-04-0742042441341714,700417
2020-04-0641242441042113,000421
2020-04-034304324154175,800417
2020-04-024284454284308,100430
2020-04-0143144242944018,200440
2020-03-314494504344379,600437
2020-03-3046746744944947,500449
2020-03-2747249346549366,000493
2020-03-2645347344747333,300473
2020-03-2544044543444522,700445
2020-03-2443343542843312,600433
2020-03-2340242840242525,100425
2020-03-1941241240040980,700409
2020-03-1840040439539635,400396
2020-03-1735239835239759,200397
2020-03-1636036735536645,400366
2020-03-1336236334134880,800348
2020-03-1238538638038432,100384
2020-03-1139139739139124,900391
2020-03-1039339938039728,800397
2020-03-0940140540140133,700401
2020-03-0642242641641633,000416
2020-03-0543043242442416,600424
2020-03-0442442942042219,600422
2020-03-0344344642942921,800429
2020-03-0242543642343334,100433
2020-02-2844044443243225,600432
2020-02-2746847445545615,500456
2020-02-2646447946447618,500476
2020-02-2547547646646621,200466
2020-02-214904904854855,300485
2020-02-204854914854854,400485
2020-02-194944944844847,300484
2020-02-184944964904917,900491
2020-02-1749749849149420,800494
2020-02-144984994964979,800497
2020-02-134965004964986,200498
2020-02-124995004954957,400495
2020-02-105005014964997,000499
2020-02-075015025005028,200502
2020-02-0650050149950116,100501
2020-02-0549650049349913,200499
2020-02-044944964944964,400496
2020-02-034934964934947,600494
2020-01-314934984934966,300496
2020-01-3049849849249213,100492
2020-01-294964984964984,500498
2020-01-284944984944969,300496
2020-01-274954984934948,100494
2020-01-2450050049849916,100499
2020-01-234995004984995,500499
2020-01-224995004984995,900499
2020-01-214995004984986,100498
2020-01-204984994914987,900498
2020-01-174964994964987,100498
2020-01-164985004964966,600496
2020-01-154954994954995,400499
2020-01-144964994964994,800499
2020-01-104954994954996,200499
2020-01-094934954934952,500495
2020-01-0849349649049112,100491
2020-01-074934994934978,900497
2020-01-0649149349149310,900493

分割・併合履歴 : なし