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
2021-12-30	433	439	432	439	5,600	439
2021-12-29	436	436	432	435	16,100	435
2021-12-28	434	434	431	433	19,200	433
2021-12-27	436	436	432	434	13,000	434
2021-12-24	445	445	435	436	23,400	436
2021-12-23	442	442	437	439	14,100	439
2021-12-22	439	440	438	438	10,500	438
2021-12-21	444	444	439	439	12,000	439
2021-12-20	444	445	441	441	7,000	441
2021-12-17	448	448	442	444	10,900	444
2021-12-16	445	448	444	448	6,000	448
2021-12-15	443	444	443	444	5,600	444
2021-12-14	443	444	442	443	5,300	443
2021-12-13	444	445	442	442	5,700	442
2021-12-10	440	446	440	443	8,400	443
2021-12-09	446	447	441	441	11,600	441
2021-12-08	442	446	442	446	7,700	446
2021-12-07	437	442	437	442	7,600	442
2021-12-06	446	446	436	436	10,900	436
2021-12-03	458	458	444	444	21,700	444
2021-12-02	434	443	434	440	12,500	440
2021-12-01	432	445	432	442	8,800	442
2021-11-30	431	436	431	431	7,300	431
2021-11-29	435	436	430	430	7,700	430
2021-11-26	447	447	436	436	13,500	436
2021-11-25	442	445	440	445	4,400	445
2021-11-24	437	442	437	439	3,300	439
2021-11-22	435	437	432	437	5,000	437
2021-11-19	440	440	436	436	4,200	436
2021-11-18	438	441	437	438	3,400	438
2021-11-17	443	444	437	437	13,800	437
2021-11-16	444	447	444	444	5,700	444
2021-11-15	442	445	442	444	3,700	444
2021-11-12	441	444	441	444	3,800	444
2021-11-11	446	446	441	441	4,000	441
2021-11-10	441	446	441	446	5,400	446
2021-11-09	442	444	441	442	5,300	442
2021-11-08	444	444	442	442	6,400	442
2021-11-05	448	448	443	445	4,600	445
2021-11-04	442	450	441	450	6,400	450
2021-11-02	443	443	441	441	3,400	441
2021-11-01	448	451	440	445	9,200	445
2021-10-29	440	447	440	444	11,400	444
2021-10-28	441	443	440	440	7,300	440
2021-10-27	444	444	441	441	2,900	441
2021-10-26	443	444	443	444	9,300	444
2021-10-25	445	445	442	442	11,200	442
2021-10-22	442	443	441	441	6,800	441
2021-10-21	444	444	442	442	2,300	442
2021-10-20	445	445	441	443	4,600	443
2021-10-19	441	444	441	441	9,200	441
2021-10-18	443	444	441	441	6,900	441
2021-10-15	442	444	442	443	4,200	443
2021-10-14	441	442	440	441	5,100	441
2021-10-13	452	452	441	441	18,300	441
2021-10-12	450	453	447	450	8,100	450
2021-10-11	445	450	445	449	2,200	449
2021-10-08	447	453	443	445	29,500	445
2021-10-07	446	448	444	445	6,200	445
2021-10-06	453	453	446	446	6,300	446
2021-10-05	450	450	444	444	10,400	444
2021-10-04	448	452	448	450	5,900	450
2021-10-01	449	449	445	447	12,500	447
2021-09-30	451	453	449	449	6,300	449
2021-09-29	458	458	450	450	11,400	450
2021-09-28	464	466	462	464	14,800	464
2021-09-27	466	469	465	466	8,600	466
2021-09-24	469	469	463	469	19,400	469
2021-09-22	470	470	462	463	17,400	463
2021-09-21	469	470	467	467	8,700	467
2021-09-17	470	470	466	470	15,800	470
2021-09-16	468	470	465	470	8,600	470
2021-09-15	465	468	464	468	7,000	468
2021-09-14	460	470	459	470	27,700	470
2021-09-13	460	460	457	460	9,600	460
2021-09-10	460	463	457	463	22,400	463
2021-09-09	461	461	456	460	8,300	460
2021-09-08	455	461	454	461	14,500	461
2021-09-07	454	455	453	455	15,300	455
2021-09-06	454	454	450	454	8,600	454
2021-09-03	449	456	449	455	18,000	455
2021-09-02	445	449	445	446	11,200	446
2021-09-01	444	449	444	449	5,200	449
2021-08-31	444	446	443	443	4,000	443
2021-08-30	445	446	444	445	2,500	445
2021-08-27	446	447	444	446	4,900	446
2021-08-26	449	449	445	446	12,300	446
2021-08-25	451	451	445	449	16,900	449
2021-08-24	454	456	450	450	13,700	450
2021-08-23	452	457	452	457	7,000	457
2021-08-20	449	450	448	448	3,800	448
2021-08-19	453	453	449	449	3,100	449
2021-08-18	449	453	449	453	2,800	453
2021-08-17	451	452	448	449	4,000	449
2021-08-16	453	454	451	451	7,100	451
2021-08-13	451	453	450	453	4,700	453
2021-08-12	449	452	449	451	4,600	451
2021-08-11	450	450	441	448	14,200	448
2021-08-10	453	453	448	448	7,400	448
2021-08-06	450	452	450	451	2,800	451
2021-08-05	448	450	448	450	3,800	450
2021-08-04	452	452	450	450	3,800	450
2021-08-03	452	453	450	452	2,800	452
2021-08-02	446	455	446	455	8,300	455
2021-07-30	450	453	446	446	5,700	446
2021-07-29	449	453	448	453	8,400	453
2021-07-28	447	450	447	449	6,000	449
2021-07-27	450	450	444	447	8,100	447
2021-07-26	449	449	444	445	21,400	445
2021-07-21	443	449	443	449	12,700	449
2021-07-20	443	445	441	443	6,700	443
2021-07-19	449	449	443	443	7,900	443
2021-07-16	444	448	444	445	5,800	445
2021-07-15	448	449	444	444	8,900	444
2021-07-14	443	450	443	448	4,700	448
2021-07-13	441	446	440	446	7,200	446
2021-07-12	441	443	441	442	8,500	442
2021-07-09	442	442	435	435	18,300	435
2021-07-08	443	449	442	442	10,000	442
2021-07-07	442	448	442	442	8,800	442
2021-07-06	450	450	445	446	5,600	446
2021-07-05	447	449	447	447	4,700	447
2021-07-02	448	450	447	447	6,100	447
2021-07-01	454	454	445	445	10,800	445
2021-06-30	451	451	449	449	2,500	449
2021-06-29	453	453	451	451	4,000	451
2021-06-28	453	454	450	454	5,700	454
2021-06-25	455	455	451	454	10,200	454
2021-06-24	448	453	445	453	5,300	453
2021-06-23	446	447	442	447	6,000	447
2021-06-22	439	446	439	446	8,700	446
2021-06-21	439	442	432	434	34,900	434
2021-06-18	460	460	455	455	3,800	455
2021-06-17	458	459	455	458	7,000	458
2021-06-16	455	460	454	460	4,800	460
2021-06-15	454	455	451	455	6,600	455
2021-06-14	455	455	451	452	4,100	452
2021-06-11	455	455	451	451	11,700	451
2021-06-10	452	455	452	452	7,300	452
2021-06-09	458	458	454	455	5,200	455
2021-06-08	457	458	456	458	5,500	458
2021-06-07	461	461	455	457	13,900	457
2021-06-04	468	468	462	462	21,300	462
2021-06-03	464	465	458	465	12,200	465
2021-06-02	459	464	457	462	10,100	462
2021-06-01	464	464	454	461	17,900	461
2021-05-31	446	469	445	451	75,100	451
2021-05-28	440	447	438	447	8,800	447
2021-05-27	442	445	440	440	7,100	440
2021-05-26	446	446	443	443	12,000	443
2021-05-25	440	444	440	444	5,300	444
2021-05-24	435	440	435	440	4,400	440
2021-05-21	435	439	434	434	6,700	434
2021-05-20	437	440	436	436	5,000	436
2021-05-19	433	440	433	436	7,300	436
2021-05-18	434	438	434	438	3,600	438
2021-05-17	432	438	432	435	4,300	435
2021-05-14	435	435	430	430	8,500	430
2021-05-13	435	435	430	430	4,300	430
2021-05-12	435	437	432	432	11,500	432
2021-05-11	437	439	435	435	9,700	435
2021-05-10	439	439	437	439	2,200	439
2021-05-07	437	438	435	436	3,200	436
2021-05-06	435	437	435	435	6,100	435
2021-04-30	437	439	435	435	4,600	435
2021-04-28	440	442	437	437	5,700	437
2021-04-27	444	444	440	440	3,700	440
2021-04-26	448	448	440	440	11,200	440
2021-04-23	438	445	438	440	9,300	440
2021-04-22	438	442	438	441	4,100	441
2021-04-21	440	443	438	438	7,400	438
2021-04-20	440	444	440	440	8,400	440
2021-04-19	441	444	440	441	6,100	441
2021-04-16	444	444	442	442	2,100	442
2021-04-15	444	444	441	441	6,500	441
2021-04-14	445	447	444	444	2,500	444
2021-04-13	445	446	445	446	1,800	446
2021-04-12	446	446	444	446	2,900	446
2021-04-09	446	447	445	446	3,300	446
2021-04-08	449	449	446	446	6,300	446
2021-04-07	446	449	446	449	4,700	449
2021-04-06	453	453	446	446	8,500	446
2021-04-05	453	456	451	453	8,000	453
2021-04-02	453	454	451	453	3,700	453
2021-04-01	452	453	449	450	12,300	450
2021-03-31	456	456	453	453	11,100	453
2021-03-30	465	466	458	458	46,100	458
2021-03-29	476	477	468	477	93,100	477
2021-03-26	475	475	470	473	98,700	473
2021-03-25	466	473	465	473	27,600	473
2021-03-24	469	470	461	463	35,400	463
2021-03-23	472	473	468	469	49,300	469
2021-03-22	470	471	463	471	86,300	471
2021-03-19	466	473	465	473	84,300	473
2021-03-18	467	471	466	471	29,400	471
2021-03-17	466	467	463	467	34,800	467
2021-03-16	461	465	461	465	29,700	465
2021-03-15	458	461	457	461	63,200	461
2021-03-12	458	458	456	458	63,900	458
2021-03-11	460	460	456	459	21,400	459
2021-03-10	460	460	455	458	28,200	458
2021-03-09	458	459	458	459	22,800	459
2021-03-08	455	457	452	457	35,500	457
2021-03-05	448	453	448	453	44,200	453
2021-03-04	452	452	449	451	12,900	451
2021-03-03	449	452	445	452	15,900	452
2021-03-02	444	446	443	444	18,700	444
2021-03-01	445	445	442	444	19,700	444
2021-02-26	450	452	441	441	49,600	441
2021-02-25	447	450	446	450	16,800	450
2021-02-24	444	446	444	446	5,300	446
2021-02-22	443	448	443	444	8,500	444
2021-02-19	445	446	443	443	7,400	443
2021-02-18	450	451	447	447	9,400	447
2021-02-17	454	455	448	450	17,700	450
2021-02-16	453	454	451	454	5,000	454
2021-02-15	452	452	448	451	6,400	451
2021-02-12	450	452	448	448	8,600	448
2021-02-10	453	454	450	450	6,500	450
2021-02-09	451	452	450	452	5,500	452
2021-02-08	452	453	447	451	16,000	451
2021-02-05	444	448	441	448	12,000	448
2021-02-04	444	444	440	441	7,100	441
2021-02-03	440	444	439	443	10,200	443
2021-02-02	440	441	439	440	9,700	440
2021-02-01	436	440	436	438	6,000	438
2021-01-29	439	442	435	435	10,300	435
2021-01-28	431	441	427	441	32,100	441
2021-01-27	432	432	428	429	10,500	429
2021-01-26	433	433	430	432	12,600	432
2021-01-25	429	431	427	430	12,900	430
2021-01-22	427	427	426	426	4,600	426
2021-01-21	427	428	426	427	6,400	427
2021-01-20	426	426	424	425	3,600	425
2021-01-19	426	426	424	424	6,200	424
2021-01-18	427	427	423	424	5,300	424
2021-01-15	428	428	423	423	8,000	423
2021-01-14	426	427	424	426	10,800	426
2021-01-13	424	424	421	422	8,400	422
2021-01-12	423	423	419	419	16,400	419
2021-01-08	416	423	414	423	27,500	423
2021-01-07	418	420	409	412	79,000	412
2021-01-06	428	428	417	417	29,100	417
2021-01-05	435	435	427	427	14,900	427
2021-01-04	442	442	434	434	8,000	434

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31