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
2023-06-024104114104108,500410
2023-06-0141041241041011,600410
2023-05-3141041140941013,100410
2023-05-3041041241041011,100410
2023-05-294124134104108,000410
2023-05-2641541541141218,600412
2023-05-254104144104139,500413
2023-05-2441141241041010,700410
2023-05-2341341441041113,300411
2023-05-224134154124138,700413
2023-05-194144154124126,200412
2023-05-1841641841341417,400414
2023-05-174154164144168,400416
2023-05-1641841841441518,800415
2023-05-1542242341941922,100419
2023-05-124204224184228,900422
2023-05-1141842141742112,500421
2023-05-104214214184199,000419
2023-05-0941942241842214,400422
2023-05-0842042041742010,800420
2023-05-024204204164187,900418
2023-05-014184194174199,000419
2023-04-2841541741341710,700417
2023-04-2741541641141292,600412
2023-04-2641941941541620,900416
2023-04-2541642041541830,900418
2023-04-2441541641341617,700416
2023-04-214124144114149,700414
2023-04-2041241441141113,400411
2023-04-1941641641241314,600413
2023-04-1841341641241618,200416
2023-04-1741241441141321,400413
2023-04-1441241741141521,700415
2023-04-1341341541141218,000412
2023-04-1241341341041210,400412
2023-04-1141141340941113,600411
2023-04-1040641140640915,400409
2023-04-0740740940640620,600406
2023-04-0640841340840817,500408
2023-04-0541041040840815,500408
2023-04-0441341340841227,400412
2023-04-0341441541141514,600415
2023-03-3141041341041315,000413
2023-03-3040841240841040,500410
2023-03-2941842041542058,000420
2023-03-2841641841341649,400416
2023-03-2742142141541656,000416
2023-03-2442042041441641,100416
2023-03-2341541841341835,400418
2023-03-2241741841441646,600416
2023-03-2041541741341315,400413
2023-03-1741641941241920,100419
2023-03-1641441641041532,400415
2023-03-1541541741341517,900415
2023-03-1441841841241424,900414
2023-03-1342042141641932,400419
2023-03-1042842842242234,000422
2023-03-0942742842442727,200427
2023-03-0842742842442628,400426
2023-03-0742943242742727,000427
2023-03-0643043042642925,500429
2023-03-0342943042542647,500426
2023-03-0242542642242550,700425
2023-03-0141541741241514,700415
2023-02-2841641841341517,700415
2023-02-2741441841241219,400412
2023-02-2441741741241422,600414
2023-02-2241641641041225,400412
2023-02-2141541641141520,800415
2023-02-2041241441041419,600414
2023-02-1741141140840910,600409
2023-02-1641041140741110,900411
2023-02-1540841040740913,100409
2023-02-1440840940740911,000409
2023-02-1340941040740711,500407
2023-02-104084104074089,900408
2023-02-0941041140840816,600408
2023-02-0841041140841018,000410
2023-02-0741141240740821,000408
2023-02-0641141140841113,000411
2023-02-034094104074109,300410
2023-02-0240841040740915,700409
2023-02-0141141140741016,700410
2023-01-3140241140240948,900409
2023-01-3040840940240286,700402
2023-01-274104104064069,900406
2023-01-2641041040841013,500410
2023-01-2540841040641012,000410
2023-01-2440340840340814,700408
2023-01-2340040339940110,300401
2023-01-2040140239939910,600399
2023-01-194004013993999,100399
2023-01-184004044004028,300402
2023-01-1740140239940010,500400
2023-01-163994003983999,400399
2023-01-1339940239939913,600399
2023-01-1240040039839814,700398
2023-01-114004023994008,700400
2023-01-104034034004009,800400
2023-01-063994033994018,000401
2023-01-054004013993999,800399
2023-01-0440040239839911,500399

分割・併合履歴 : なし