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
2021-04-204404444404408,400440
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