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