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
2023-12-08	424	424	420	420	32,000	420
2023-12-07	421	422	420	420	12,800	420
2023-12-06	420	422	419	420	17,600	420
2023-12-05	421	422	419	419	5,700	419
2023-12-04	420	421	419	421	9,300	421
2023-12-01	419	422	419	421	13,000	421
2023-11-30	422	423	420	423	16,100	423
2023-11-29	421	421	420	420	9,800	420
2023-11-28	419	421	419	421	5,000	421
2023-11-27	421	421	418	419	5,200	419
2023-11-24	422	422	419	421	13,700	421
2023-11-22	418	420	418	420	6,500	420
2023-11-21	417	419	416	417	7,300	417
2023-11-20	419	420	416	416	29,000	416
2023-11-17	420	420	419	419	3,600	419
2023-11-16	419	420	418	419	3,900	419
2023-11-15	418	419	418	418	8,600	418
2023-11-14	419	420	418	418	11,800	418
2023-11-13	418	419	417	418	7,500	418
2023-11-10	419	419	417	419	8,100	419
2023-11-09	418	420	418	418	3,200	418
2023-11-08	419	419	417	417	6,200	417
2023-11-07	418	420	418	419	6,400	419
2023-11-06	420	421	418	418	9,200	418
2023-11-02	414	422	414	418	31,500	418
2023-11-01	416	417	413	416	9,100	416
2023-10-31	413	421	410	413	53,600	413
2023-10-30	417	419	412	412	84,800	412
2023-10-27	416	421	416	421	9,400	421
2023-10-26	420	420	414	414	12,600	414
2023-10-25	417	418	416	418	11,900	418
2023-10-24	419	419	413	414	10,800	414
2023-10-23	415	416	415	415	7,600	415
2023-10-20	417	418	415	415	11,400	415
2023-10-19	421	421	418	419	7,400	419
2023-10-18	423	423	418	421	15,300	421
2023-10-17	419	422	419	420	12,100	420
2023-10-16	420	422	417	419	7,700	419
2023-10-13	420	422	419	422	8,000	422
2023-10-12	420	425	418	420	27,600	420
2023-10-11	420	420	416	416	17,200	416
2023-10-10	420	423	418	420	17,400	420
2023-10-06	415	418	414	414	10,400	414
2023-10-05	414	416	413	413	11,100	413
2023-10-04	416	417	412	412	23,800	412
2023-10-03	423	423	417	417	18,300	417
2023-10-02	425	430	425	425	13,800	425
2023-09-29	432	435	428	428	14,300	428
2023-09-28	431	435	431	432	13,700	432
2023-09-27	437	440	436	440	13,700	440
2023-09-26	439	439	436	438	21,100	438
2023-09-25	438	442	438	438	39,400	438
2023-09-22	433	438	433	437	10,600	437
2023-09-21	436	439	436	436	8,600	436
2023-09-20	440	440	430	436	29,000	436
2023-09-19	438	441	438	440	11,600	440
2023-09-15	439	441	434	438	23,900	438
2023-09-14	430	442	430	437	55,400	437
2023-09-13	431	433	428	429	16,300	429
2023-09-12	430	432	429	432	10,900	432
2023-09-11	429	430	429	430	4,100	430
2023-09-08	428	430	427	428	17,800	428
2023-09-07	428	431	428	429	8,300	429
2023-09-06	426	433	426	430	32,600	430
2023-09-05	432	432	427	431	24,000	431
2023-09-04	428	432	428	432	30,300	432
2023-09-01	424	427	424	427	17,300	427
2023-08-31	425	427	423	424	13,100	424
2023-08-30	424	427	422	425	24,000	425
2023-08-29	428	432	425	429	57,700	429
2023-08-28	420	421	418	420	16,400	420
2023-08-25	419	419	417	419	14,500	419
2023-08-24	415	419	415	418	8,200	418
2023-08-23	414	416	413	414	8,900	414
2023-08-22	415	415	413	413	6,100	413
2023-08-21	412	414	412	413	9,800	413
2023-08-18	411	414	411	411	8,000	411
2023-08-17	411	413	411	412	16,600	412
2023-08-16	412	414	412	412	9,500	412
2023-08-15	412	415	412	412	9,700	412
2023-08-14	415	415	412	412	8,500	412
2023-08-10	414	415	412	414	11,500	414
2023-08-09	413	413	412	412	5,600	412
2023-08-08	414	414	412	413	10,300	413
2023-08-07	412	414	412	414	7,700	414
2023-08-04	411	414	411	412	4,300	412
2023-08-03	411	413	411	411	14,800	411
2023-08-02	413	414	412	412	10,800	412
2023-08-01	415	417	411	412	25,900	412
2023-07-31	416	418	413	414	36,500	414
2023-07-28	418	418	410	413	102,900	413
2023-07-27	417	419	417	419	8,800	419
2023-07-26	420	420	417	419	31,300	419
2023-07-25	417	420	416	420	14,500	420
2023-07-24	418	419	416	416	10,800	416
2023-07-21	416	418	415	416	11,200	416
2023-07-20	415	418	415	417	8,100	417
2023-07-19	416	417	414	415	8,000	415
2023-07-18	415	416	414	415	6,800	415
2023-07-14	416	416	415	415	4,900	415
2023-07-13	416	417	415	415	10,100	415
2023-07-12	416	417	416	416	4,900	416
2023-07-11	419	419	416	416	9,100	416
2023-07-10	416	419	416	417	14,500	417
2023-07-07	416	418	416	416	13,400	416
2023-07-06	419	419	416	416	6,900	416
2023-07-05	418	420	417	417	10,900	417
2023-07-04	419	420	418	418	8,200	418
2023-07-03	420	421	419	419	11,900	419
2023-06-30	417	419	417	418	14,300	418
2023-06-29	418	419	417	419	9,500	419
2023-06-28	416	419	416	419	10,200	419
2023-06-27	416	418	415	416	2,900	416
2023-06-26	417	418	415	418	12,800	418
2023-06-23	418	418	414	416	9,700	416
2023-06-22	416	418	415	415	6,500	415
2023-06-21	417	417	415	416	6,400	416
2023-06-20	415	417	414	416	10,500	416
2023-06-19	415	416	412	416	11,600	416
2023-06-16	412	414	411	412	9,400	412
2023-06-15	411	414	411	412	7,000	412
2023-06-14	412	413	411	411	9,500	411
2023-06-13	415	415	412	412	10,900	412
2023-06-12	412	414	412	414	9,400	414
2023-06-09	418	418	412	413	31,100	413
2023-06-08	413	413	410	412	16,200	412
2023-06-07	412	412	410	411	17,600	411
2023-06-06	411	413	411	412	4,900	412
2023-06-05	411	415	411	413	8,200	413
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