6890 (株)フェローテックホールディングス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 815 | 815 | 760 | 790 | 22,000 | 790 |
| 1998-12-29 | 840 | 840 | 815 | 815 | 3,000 | 815 |
| 1998-12-28 | 830 | 840 | 830 | 840 | 4,000 | 840 |
| 1998-12-25 | 870 | 870 | 850 | 860 | 26,000 | 860 |
| 1998-12-24 | 800 | 810 | 800 | 800 | 12,000 | 800 |
| 1998-12-22 | 740 | 800 | 735 | 780 | 15,000 | 780 |
| 1998-12-21 | 721 | 740 | 721 | 730 | 9,000 | 730 |
| 1998-12-18 | 719 | 720 | 719 | 720 | 11,000 | 720 |
| 1998-12-17 | 720 | 720 | 710 | 720 | 6,000 | 720 |
| 1998-12-16 | 750 | 770 | 720 | 720 | 11,000 | 720 |
| 1998-12-15 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1998-12-14 | 790 | 790 | 760 | 760 | 6,000 | 760 |
| 1998-12-11 | 801 | 801 | 790 | 790 | 7,000 | 790 |
| 1998-12-10 | 822 | 835 | 802 | 802 | 19,000 | 802 |
| 1998-12-09 | 777 | 839 | 776 | 813 | 27,000 | 813 |
| 1998-12-08 | 760 | 770 | 760 | 770 | 22,000 | 770 |
| 1998-12-07 | 759 | 770 | 750 | 750 | 14,000 | 750 |
| 1998-12-04 | 800 | 800 | 780 | 785 | 6,000 | 785 |
| 1998-12-03 | 800 | 800 | 800 | 800 | 15,000 | 800 |
| 1998-12-02 | 850 | 850 | 799 | 800 | 14,000 | 800 |
| 1998-12-01 | 881 | 881 | 850 | 850 | 10,000 | 850 |
| 1998-11-30 | 900 | 900 | 880 | 880 | 9,000 | 880 |
| 1998-11-27 | 831 | 885 | 830 | 880 | 30,000 | 880 |
| 1998-11-26 | 745 | 825 | 745 | 805 | 25,000 | 805 |
| 1998-11-25 | 725 | 725 | 720 | 725 | 21,000 | 725 |
| 1998-11-24 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1998-11-18 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1998-11-13 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1998-11-11 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 1998-11-10 | 640 | 650 | 640 | 650 | 4,000 | 650 |
| 1998-11-06 | 640 | 640 | 632 | 632 | 14,000 | 632 |
| 1998-11-05 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1998-11-04 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1998-11-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1998-10-30 | 650 | 650 | 600 | 600 | 3,000 | 600 |
| 1998-10-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-10-28 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1998-10-26 | 640 | 650 | 640 | 650 | 6,000 | 650 |
| 1998-10-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1998-10-22 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1998-10-21 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1998-10-20 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 1998-10-19 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1998-10-16 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1998-10-09 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1998-10-08 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1998-10-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1998-10-05 | 790 | 790 | 750 | 750 | 2,000 | 750 |
| 1998-10-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-10-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-09-29 | 800 | 815 | 800 | 815 | 3,000 | 815 |
| 1998-09-25 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 1998-09-24 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1998-09-17 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1998-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-09-09 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1998-09-08 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1998-09-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1998-09-04 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1998-09-03 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1998-09-02 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 1,100 |
| 1998-09-01 | 1,010 | 1,090 | 1,010 | 1,090 | 5,000 | 1,090 |
| 1998-08-28 | 1,010 | 1,100 | 1,000 | 1,100 | 15,000 | 1,100 |
| 1998-08-27 | 1,100 | 1,120 | 1,090 | 1,090 | 14,000 | 1,090 |
| 1998-08-26 | 1,100 | 1,120 | 1,100 | 1,120 | 9,000 | 1,120 |
| 1998-08-25 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 | 1,100 |
| 1998-08-24 | 1,070 | 1,100 | 1,060 | 1,100 | 11,000 | 1,100 |
| 1998-08-21 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1998-08-19 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1998-08-18 | 1,010 | 1,020 | 1,000 | 1,000 | 22,000 | 1,000 |
| 1998-08-17 | 1,100 | 1,100 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1998-08-14 | 1,160 | 1,160 | 980 | 1,000 | 29,000 | 1,000 |
| 1998-08-13 | 1,100 | 1,180 | 1,100 | 1,180 | 12,000 | 1,180 |
| 1998-08-12 | 1,090 | 1,130 | 1,090 | 1,130 | 13,000 | 1,130 |
| 1998-08-11 | 1,090 | 1,150 | 1,090 | 1,150 | 10,000 | 1,150 |
| 1998-08-10 | 1,120 | 1,130 | 1,120 | 1,120 | 13,000 | 1,120 |
| 1998-08-07 | 1,060 | 1,140 | 1,060 | 1,140 | 11,000 | 1,140 |
| 1998-08-06 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1998-08-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1998-08-04 | 1,120 | 1,120 | 1,100 | 1,110 | 7,000 | 1,110 |
| 1998-08-03 | 1,150 | 1,150 | 1,110 | 1,110 | 7,000 | 1,110 |
| 1998-07-31 | 1,140 | 1,150 | 1,140 | 1,150 | 14,000 | 1,150 |
| 1998-07-30 | 1,150 | 1,150 | 1,120 | 1,120 | 6,000 | 1,120 |
| 1998-07-29 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1998-07-28 | 1,230 | 1,230 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1998-07-27 | 1,250 | 1,250 | 1,230 | 1,250 | 14,000 | 1,250 |
| 1998-07-24 | 1,250 | 1,250 | 1,240 | 1,250 | 14,000 | 1,250 |
| 1998-07-23 | 1,250 | 1,260 | 1,250 | 1,250 | 13,000 | 1,250 |
| 1998-07-22 | 1,260 | 1,260 | 1,260 | 1,260 | 18,000 | 1,260 |
| 1998-07-21 | 1,280 | 1,300 | 1,280 | 1,300 | 28,000 | 1,300 |
| 1998-07-17 | 1,280 | 1,280 | 1,250 | 1,280 | 11,000 | 1,280 |
| 1998-07-16 | 1,230 | 1,300 | 1,230 | 1,300 | 14,000 | 1,300 |
| 1998-07-15 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 1998-07-14 | 1,120 | 1,150 | 1,120 | 1,150 | 5,000 | 1,150 |
| 1998-07-13 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1998-07-10 | 1,200 | 1,200 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1998-07-09 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 1,200 |
| 1998-07-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-07-07 | 1,190 | 1,200 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1998-07-06 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1998-07-03 | 1,150 | 1,310 | 1,150 | 1,310 | 19,000 | 1,310 |
| 1998-07-02 | 1,110 | 1,150 | 1,110 | 1,150 | 10,000 | 1,150 |
| 1998-07-01 | 1,010 | 1,020 | 1,010 | 1,020 | 189,000 | 1,020 |
| 1998-06-30 | 1,040 | 1,050 | 1,030 | 1,030 | 15,000 | 1,030 |
| 1998-06-29 | 1,050 | 1,050 | 1,040 | 1,040 | 87,000 | 1,040 |
| 1998-06-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1998-06-25 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1998-06-24 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1998-06-23 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1998-06-22 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1998-06-19 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1998-06-18 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1998-06-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1998-06-16 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1998-06-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1998-06-11 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1998-06-10 | 1,180 | 1,190 | 1,170 | 1,170 | 10,000 | 1,170 |
| 1998-06-09 | 1,150 | 1,160 | 1,150 | 1,150 | 15,000 | 1,150 |
| 1998-06-08 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1998-06-04 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 | 1,100 |
| 1998-06-03 | 1,110 | 1,110 | 1,100 | 1,100 | 23,000 | 1,100 |
| 1998-06-02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1998-06-01 | 1,070 | 1,130 | 1,070 | 1,130 | 86,000 | 1,130 |
| 1998-05-29 | 1,070 | 1,080 | 1,070 | 1,080 | 15,000 | 1,080 |
| 1998-05-28 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 | 1,080 |
| 1998-05-26 | 1,040 | 1,100 | 1,040 | 1,100 | 15,000 | 1,100 |
| 1998-05-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1998-05-22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1998-05-21 | 1,030 | 1,110 | 1,030 | 1,100 | 38,000 | 1,100 |
| 1998-05-20 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1998-05-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1998-05-18 | 1,100 | 1,100 | 1,090 | 1,100 | 8,000 | 1,100 |
| 1998-05-15 | 1,030 | 1,080 | 1,030 | 1,080 | 33,000 | 1,080 |
| 1998-05-14 | 1,000 | 1,040 | 1,000 | 1,040 | 27,000 | 1,040 |
| 1998-05-13 | 960 | 1,010 | 960 | 1,010 | 54,000 | 1,010 |
| 1998-05-12 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1998-05-11 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-05-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1998-04-28 | 1,000 | 1,000 | 980 | 980 | 2,000 | 980 |
| 1998-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-04-24 | 1,030 | 1,030 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1998-04-23 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 1998-04-22 | 1,010 | 1,010 | 1,000 | 1,010 | 8,000 | 1,010 |
| 1998-04-21 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1998-04-20 | 1,010 | 1,010 | 1,000 | 1,010 | 34,000 | 1,010 |
| 1998-04-17 | 1,090 | 1,090 | 1,000 | 1,030 | 28,000 | 1,030 |
| 1998-04-16 | 1,000 | 1,090 | 1,000 | 1,090 | 44,000 | 1,090 |
| 1998-04-15 | 920 | 990 | 920 | 990 | 52,000 | 990 |
| 1998-04-14 | 873 | 900 | 873 | 890 | 17,000 | 890 |
| 1998-04-13 | 852 | 852 | 850 | 850 | 8,000 | 850 |
| 1998-04-10 | 850 | 851 | 850 | 850 | 22,000 | 850 |
| 1998-04-09 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1998-04-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-04-07 | 820 | 820 | 800 | 800 | 9,000 | 800 |
| 1998-04-06 | 820 | 830 | 820 | 820 | 6,000 | 820 |
| 1998-04-03 | 810 | 820 | 810 | 820 | 15,000 | 820 |
| 1998-04-02 | 800 | 820 | 792 | 820 | 21,000 | 820 |
| 1998-04-01 | 750 | 790 | 750 | 790 | 69,000 | 790 |
| 1998-03-31 | 730 | 750 | 730 | 750 | 43,000 | 750 |
| 1998-03-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-03-27 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1998-03-26 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1998-03-25 | 750 | 750 | 740 | 750 | 4,000 | 750 |
| 1998-03-24 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1998-03-23 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1998-03-20 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1998-03-19 | 770 | 775 | 760 | 760 | 4,000 | 760 |
| 1998-03-18 | 775 | 775 | 770 | 770 | 6,000 | 770 |
| 1998-03-17 | 800 | 800 | 785 | 785 | 3,000 | 785 |
| 1998-03-16 | 835 | 835 | 800 | 800 | 2,000 | 800 |
| 1998-03-12 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1998-03-11 | 875 | 880 | 875 | 880 | 30,000 | 880 |
| 1998-03-10 | 885 | 885 | 875 | 875 | 2,000 | 875 |
| 1998-03-06 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1998-03-04 | 875 | 875 | 870 | 875 | 5,000 | 875 |
| 1998-03-02 | 860 | 880 | 860 | 880 | 3,000 | 880 |
| 1998-02-27 | 880 | 880 | 860 | 860 | 2,000 | 860 |
| 1998-02-26 | 880 | 880 | 870 | 870 | 6,000 | 870 |
| 1998-02-25 | 905 | 905 | 885 | 885 | 8,000 | 885 |
| 1998-02-23 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1998-02-20 | 910 | 920 | 910 | 920 | 15,000 | 920 |
| 1998-02-19 | 900 | 900 | 890 | 900 | 22,000 | 900 |
| 1998-02-18 | 900 | 900 | 900 | 900 | 15,000 | 900 |
| 1998-02-13 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1998-02-12 | 901 | 901 | 901 | 901 | 3,000 | 901 |
| 1998-02-10 | 925 | 925 | 910 | 910 | 2,000 | 910 |
| 1998-02-05 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-02-04 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 1998-02-03 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1998-01-30 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1998-01-29 | 1,000 | 1,000 | 969 | 969 | 7,000 | 969 |
| 1998-01-28 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 1998-01-27 | 940 | 941 | 940 | 941 | 3,000 | 941 |
| 1998-01-26 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1998-01-23 | 910 | 910 | 909 | 910 | 5,000 | 910 |
| 1998-01-22 | 930 | 930 | 910 | 910 | 4,000 | 910 |
| 1998-01-20 | 930 | 930 | 930 | 930 | 500,000 | 930 |
| 1998-01-19 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-01-13 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1998-01-12 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1998-01-09 | 1,020 | 1,050 | 1,010 | 1,010 | 12,000 | 1,010 |
| 1998-01-06 | 830 | 830 | 825 | 830 | 7,000 | 830 |
分割・併合履歴 ： なし
