3512 日本フエルト(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	400	403	400	403	5,900	403
2022-12-29	399	402	399	400	8,300	400
2022-12-28	400	401	399	400	18,000	400
2022-12-27	405	405	399	400	18,300	400
2022-12-26	407	407	400	401	28,200	401
2022-12-23	399	402	398	402	16,500	402
2022-12-22	406	408	397	399	44,200	399
2022-12-21	406	408	403	403	21,100	403
2022-12-20	406	410	405	405	14,800	405
2022-12-19	406	408	405	405	12,100	405
2022-12-16	415	415	406	406	17,200	406
2022-12-15	413	416	413	415	4,200	415
2022-12-14	416	419	412	416	42,300	416
2022-12-13	410	420	407	416	24,400	416
2022-12-12	408	409	406	406	7,800	406
2022-12-09	404	409	403	408	14,300	408
2022-12-08	406	407	404	404	12,100	404
2022-12-07	407	408	405	405	9,700	405
2022-12-06	410	410	407	407	9,600	407
2022-12-05	409	410	408	409	8,700	409
2022-12-02	414	414	407	407	32,600	407
2022-12-01	412	413	409	413	12,900	413
2022-11-30	413	414	411	413	10,800	413
2022-11-29	410	414	410	411	20,700	411
2022-11-28	410	410	409	410	10,000	410
2022-11-25	410	410	408	410	19,100	410
2022-11-24	406	410	406	410	25,000	410
2022-11-22	400	405	400	405	13,900	405
2022-11-21	401	402	400	401	6,400	401
2022-11-18	398	400	398	399	20,600	399
2022-11-17	395	398	395	398	7,500	398
2022-11-16	397	397	395	397	6,800	397
2022-11-15	396	397	395	395	4,800	395
2022-11-14	394	396	394	395	9,800	395
2022-11-11	397	397	394	397	17,800	397
2022-11-10	397	398	395	395	11,700	395
2022-11-09	399	399	395	398	8,400	398
2022-11-08	395	398	395	397	17,000	397
2022-11-07	395	396	393	395	11,100	395
2022-11-04	396	397	391	392	18,400	392
2022-11-02	395	398	394	395	18,800	395
2022-11-01	394	399	394	395	15,000	395
2022-10-31	404	405	389	396	82,300	396
2022-10-28	399	403	391	392	144,100	392
2022-10-27	404	404	400	400	14,500	400
2022-10-26	406	406	402	404	23,000	404
2022-10-25	402	404	400	404	17,500	404
2022-10-24	401	402	399	402	15,700	402
2022-10-21	400	401	399	400	10,300	400
2022-10-20	401	402	399	400	13,800	400
2022-10-19	401	402	399	401	22,700	401
2022-10-18	403	405	401	401	12,500	401
2022-10-17	402	405	400	401	16,400	401
2022-10-14	402	406	401	406	14,700	406
2022-10-13	400	402	399	401	25,500	401
2022-10-12	402	403	400	400	14,000	400
2022-10-11	406	407	400	400	29,700	400
2022-10-07	406	408	406	407	12,100	407
2022-10-06	407	410	407	410	14,200	410
2022-10-05	411	411	406	409	12,600	409
2022-10-04	404	410	403	410	16,700	410
2022-10-03	407	408	404	404	14,000	404
2022-09-30	410	410	407	407	12,500	407
2022-09-29	408	411	408	411	10,900	411
2022-09-28	409	414	408	414	23,900	414
2022-09-27	409	411	409	410	12,700	410
2022-09-26	411	411	409	409	31,800	409
2022-09-22	411	412	410	410	18,200	410
2022-09-21	411	412	411	411	12,600	411
2022-09-20	412	414	411	411	20,800	411
2022-09-16	413	414	412	412	8,900	412
2022-09-15	413	414	412	412	9,100	412
2022-09-14	412	414	412	413	13,100	413
2022-09-13	413	416	413	414	10,200	414
2022-09-12	414	416	413	416	8,000	416
2022-09-09	412	415	412	414	22,100	414
2022-09-08	415	415	412	414	14,600	414
2022-09-07	414	416	413	413	10,400	413
2022-09-06	414	416	412	413	20,600	413
2022-09-05	415	416	414	414	9,500	414
2022-09-02	414	417	414	414	11,300	414
2022-09-01	415	417	414	414	22,300	414
2022-08-31	418	418	416	416	5,600	416
2022-08-30	417	419	416	419	9,600	419
2022-08-29	416	419	415	416	18,300	416
2022-08-26	420	420	417	420	25,300	420
2022-08-25	418	420	417	418	12,600	418
2022-08-24	419	419	417	417	7,100	417
2022-08-23	420	420	416	416	23,600	416
2022-08-22	417	421	416	421	13,600	421
2022-08-19	422	422	418	420	8,500	420
2022-08-18	420	420	418	418	7,700	418
2022-08-17	420	422	419	422	17,100	422
2022-08-16	420	420	418	420	7,700	420
2022-08-15	419	420	418	420	6,000	420
2022-08-12	417	420	417	420	19,500	420
2022-08-10	415	417	414	417	10,400	417
2022-08-09	417	417	415	415	4,400	415
2022-08-08	415	416	414	415	4,500	415
2022-08-05	413	418	412	416	7,200	416
2022-08-04	413	415	413	413	8,300	413
2022-08-03	416	416	412	413	14,500	413
2022-08-02	415	416	413	414	11,700	414
2022-08-01	418	418	415	417	14,000	417
2022-07-29	417	421	413	416	28,300	416
2022-07-28	419	419	415	417	26,900	417
2022-07-27	418	419	417	418	6,800	418
2022-07-26	418	420	416	419	28,800	419
2022-07-25	420	420	417	420	21,600	420
2022-07-22	419	420	417	418	14,100	418
2022-07-21	418	418	416	417	9,100	417
2022-07-20	418	419	415	415	19,000	415
2022-07-19	415	416	415	415	5,900	415
2022-07-15	418	418	413	415	21,400	415
2022-07-14	412	414	409	410	26,100	410
2022-07-13	410	413	410	410	8,300	410
2022-07-12	411	413	410	410	22,100	410
2022-07-11	411	414	411	411	30,900	411
2022-07-08	411	412	411	411	27,000	411
2022-07-07	414	415	411	411	19,800	411
2022-07-06	412	414	412	413	9,600	413
2022-07-05	414	417	414	414	12,500	414
2022-07-04	417	418	415	415	6,800	415
2022-07-01	422	422	413	413	16,000	413
2022-06-30	424	424	417	417	10,300	417
2022-06-29	417	425	417	425	28,400	425
2022-06-28	417	420	416	420	6,900	420
2022-06-27	415	418	414	418	6,200	418
2022-06-24	419	419	415	415	13,400	415
2022-06-23	417	417	414	416	7,400	416
2022-06-22	417	417	415	415	6,800	415
2022-06-21	416	416	413	414	7,000	414
2022-06-20	418	418	411	411	11,400	411
2022-06-17	415	416	414	414	18,700	414
2022-06-16	420	420	417	417	10,700	417
2022-06-15	419	419	415	415	17,000	415
2022-06-14	420	421	419	419	10,100	419
2022-06-13	421	422	420	420	13,000	420
2022-06-10	422	424	421	421	17,400	421
2022-06-09	428	429	425	427	9,900	427
2022-06-08	429	430	427	427	11,700	427
2022-06-07	434	434	428	428	7,100	428
2022-06-06	432	434	430	434	6,100	434
2022-06-03	443	443	432	434	21,100	434
2022-06-02	433	439	431	439	13,300	439
2022-06-01	424	436	424	434	13,600	434
2022-05-31	429	429	426	428	10,500	428
2022-05-30	428	432	425	432	28,600	432
2022-05-27	425	425	422	425	4,600	425
2022-05-26	430	430	421	421	15,300	421
2022-05-25	419	425	419	425	7,900	425
2022-05-24	423	423	420	420	4,400	420
2022-05-23	424	424	419	424	10,200	424
2022-05-20	419	421	419	420	5,200	420
2022-05-19	421	421	417	419	24,200	419
2022-05-18	422	424	422	424	5,600	424
2022-05-17	422	425	422	423	4,300	423
2022-05-16	429	429	422	424	2,000	424
2022-05-13	420	427	420	426	11,400	426
2022-05-12	421	423	420	422	9,100	422
2022-05-11	422	422	421	421	7,400	421
2022-05-10	424	424	421	421	9,400	421
2022-05-09	427	427	421	421	8,900	421
2022-05-06	428	430	425	427	9,900	427
2022-05-02	426	428	424	424	9,300	424
2022-04-28	420	429	420	427	23,500	427
2022-04-27	421	431	420	429	29,000	429
2022-04-26	422	423	421	423	14,000	423
2022-04-25	423	423	420	421	16,400	421
2022-04-22	426	426	423	423	5,300	423
2022-04-21	426	428	423	425	14,500	425
2022-04-20	421	426	421	426	10,000	426
2022-04-19	422	423	421	421	12,100	421
2022-04-18	425	425	422	422	6,600	422
2022-04-15	426	427	423	423	9,700	423
2022-04-14	425	428	424	426	6,700	426
2022-04-13	425	425	422	424	12,600	424
2022-04-12	429	430	422	422	21,000	422
2022-04-11	432	435	428	428	17,700	428
2022-04-08	435	438	430	432	26,300	432
2022-04-07	443	444	434	435	27,200	435
2022-04-06	450	452	443	444	28,800	444
2022-04-05	469	469	450	450	42,100	450
2022-04-04	464	466	460	463	30,800	463
2022-04-01	490	490	453	463	152,900	463
2022-03-31	477	562	467	518	312,200	518
2022-03-30	450	489	444	485	89,100	485
2022-03-29	458	462	458	462	20,200	462
2022-03-28	460	461	458	461	25,200	461
2022-03-25	463	465	460	462	120,500	462
2022-03-24	464	464	459	463	14,600	463
2022-03-23	460	465	458	465	14,800	465
2022-03-22	461	463	451	455	40,500	455
2022-03-18	459	461	456	461	95,100	461
2022-03-17	464	464	458	463	56,100	463
2022-03-16	458	465	456	465	33,400	465
2022-03-15	451	457	449	457	18,900	457
2022-03-14	437	452	437	452	20,000	452
2022-03-11	441	442	433	437	66,000	437
2022-03-10	437	443	433	443	32,100	443
2022-03-09	438	438	428	428	18,700	428
2022-03-08	430	442	430	437	13,000	437
2022-03-07	440	440	433	433	11,600	433
2022-03-04	448	448	441	441	24,600	441
2022-03-03	445	450	445	448	5,500	448
2022-03-02	451	451	445	445	7,300	445
2022-03-01	455	457	449	452	15,900	452
2022-02-28	455	455	448	448	12,600	448
2022-02-25	456	456	449	449	22,300	449
2022-02-24	455	455	449	451	6,200	451
2022-02-22	449	450	448	448	4,700	448
2022-02-21	455	455	448	450	7,100	450
2022-02-18	448	452	446	450	18,100	450
2022-02-17	452	455	448	448	6,600	448
2022-02-16	456	456	450	452	9,700	452
2022-02-15	450	455	448	448	7,700	448
2022-02-14	449	450	447	447	11,400	447
2022-02-10	452	452	450	452	8,700	452
2022-02-09	449	453	448	448	11,300	448
2022-02-08	448	449	447	449	8,000	449
2022-02-07	448	449	447	448	6,000	448
2022-02-04	449	450	447	448	7,300	448
2022-02-03	450	451	448	449	6,900	449
2022-02-02	443	450	443	450	11,600	450
2022-02-01	449	449	443	443	4,500	443
2022-01-31	441	449	440	449	20,700	449
2022-01-28	441	441	436	441	11,900	441
2022-01-27	442	442	435	435	8,100	435
2022-01-26	445	445	441	441	11,000	441
2022-01-25	437	443	437	440	8,500	440
2022-01-24	438	440	437	438	7,700	438
2022-01-21	438	439	432	438	9,200	438
2022-01-20	432	441	432	438	8,500	438
2022-01-19	435	436	432	432	8,000	432
2022-01-18	440	440	437	437	7,700	437
2022-01-17	435	439	435	439	4,700	439
2022-01-14	434	435	432	435	10,500	435
2022-01-13	433	435	431	433	7,600	433
2022-01-12	432	433	430	433	15,800	433
2022-01-11	432	432	430	430	13,300	430
2022-01-07	433	434	430	430	20,400	430
2022-01-06	437	437	433	433	11,000	433
2022-01-05	440	442	435	437	9,100	437
2022-01-04	439	440	436	439	8,900	439

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