6890 (株)フェローテックホールディングス の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301,3001,3001,2501,25029,0001,250
1999-12-291,2601,3001,2501,30035,0001,300
1999-12-281,2801,2901,2501,27043,0001,270
1999-12-271,3401,3501,2701,28037,0001,280
1999-12-241,4001,4001,2801,34073,0001,340
1999-12-221,3001,4001,2601,40057,0001,400
1999-12-211,3901,3901,3001,32064,0001,320
1999-12-201,3801,4101,3801,38051,0001,380
1999-12-171,4801,4901,3701,37067,0001,370
1999-12-161,5901,5901,4601,50060,0001,500
1999-12-151,6001,6001,4501,58060,0001,580
1999-12-141,6501,7001,5901,59043,0001,590
1999-12-131,8501,8501,6501,69041,0001,690
1999-12-101,7901,8401,7501,81063,0001,810
1999-12-091,6501,8801,6501,850193,0001,850
1999-12-081,4901,5901,4501,59068,0001,590
1999-12-071,5101,5501,4501,47039,0001,470
1999-12-061,5301,6401,4601,50083,0001,500
1999-12-031,4001,5301,4001,50066,0001,500
1999-12-021,3701,4001,3601,36044,0001,360
1999-12-011,5201,5201,3501,350116,0001,350
1999-11-301,5001,6001,5001,53041,0001,530
1999-11-291,6001,6001,5001,51053,0001,510
1999-11-261,6301,6501,6001,60042,0001,600
1999-11-251,7301,7301,6001,63060,0001,630
1999-11-241,8001,8201,7001,75058,0001,750
1999-11-221,9001,9001,8001,81021,0001,810
1999-11-191,9001,9001,8001,90039,0001,900
1999-11-181,8701,8701,7901,85021,0001,850
1999-11-171,8301,8801,7701,85062,0001,850
1999-11-161,7301,8801,7201,84063,0001,840
1999-11-152,0002,0001,7001,72099,0001,720
1999-11-121,8301,9801,7801,980130,0001,980
1999-11-112,0002,0501,7201,830128,0001,830
1999-11-102,1702,1701,9501,98097,0001,980
1999-11-092,2002,2702,1502,17084,0002,170
1999-11-082,2102,2502,1602,19066,0002,190
1999-11-052,2902,2902,1602,25076,0002,250
1999-11-042,1702,2902,1702,280114,0002,280
1999-11-022,1502,2402,1502,16065,0002,160
1999-11-012,3702,3702,1502,15062,0002,150
1999-10-292,4002,4002,2502,38072,0002,380
1999-10-282,5002,5002,4002,41064,0002,410
1999-10-272,4902,5702,4002,470131,0002,470
1999-10-262,2902,4502,2502,450146,0002,450
1999-10-252,3802,3802,2502,25073,0002,250
1999-10-222,3602,4002,2702,40076,0002,400
1999-10-212,6202,6602,3002,400195,0002,400
1999-10-202,4202,6002,4102,500142,0002,500
1999-10-192,0902,3502,0802,300101,0002,300
1999-10-182,1502,2402,1102,11063,0002,110
1999-10-152,7502,7502,5102,510168,0002,510
1999-10-142,5902,7902,5502,700317,0002,700
1999-10-132,6002,6202,5002,620113,0002,620
1999-10-122,7002,7002,5502,64099,0002,640
1999-10-082,7502,7502,6002,700188,0002,700
1999-10-072,7002,8002,6502,700400,0002,700
1999-10-062,7602,8102,6102,610433,0002,610
1999-10-052,6602,7002,5502,700251,0002,700
1999-10-042,7502,7502,6102,690379,0002,690
1999-10-012,4802,8702,4702,7401,468,0002,740
1999-09-302,3202,5002,2602,470502,0002,470
1999-09-292,1102,3502,0802,330290,0002,330
1999-09-281,8002,0801,8002,08089,0002,080
1999-09-271,9001,9001,7801,78033,0001,780
1999-09-241,8401,8501,6601,85048,0001,850
1999-09-222,0002,0001,9501,96057,0001,960
1999-09-212,1002,1002,0402,10064,0002,100
1999-09-202,2502,2902,1002,13030,0002,130
1999-09-172,0902,2002,0302,19062,0002,190
1999-09-162,2602,2602,1002,10049,0002,100
1999-09-142,4002,4002,2102,300141,0002,300
1999-09-132,4202,4302,3002,360197,0002,360
1999-09-102,2002,4302,2002,380361,0002,380
1999-09-092,1302,2002,1002,200106,0002,200
1999-09-082,2802,2802,1502,170150,0002,170
1999-09-072,3302,3402,2102,240199,0002,240
1999-09-062,0302,3402,0302,300502,0002,300
1999-09-032,1802,1902,1002,190340,0002,190
1999-09-021,9702,2001,9602,190889,0002,190
1999-09-011,8401,9601,8001,950290,0001,950
1999-08-311,8301,9001,8001,85055,0001,850
1999-08-301,9001,9001,8301,83029,0001,830
1999-08-271,9101,9101,8601,90056,0001,900
1999-08-261,9301,9301,8701,93079,0001,930
1999-08-251,9301,9401,8601,930102,0001,930
1999-08-241,9301,9601,9101,930209,0001,930
1999-08-231,9401,9601,9001,930312,0001,930
1999-08-201,8001,9201,7801,910211,0001,910
1999-08-191,7901,8701,7501,80086,0001,800
1999-08-181,8901,9201,8101,850243,0001,850
1999-08-171,7501,9001,7001,890294,0001,890
1999-08-161,7201,7501,7001,73097,0001,730
1999-08-131,6101,7201,6001,66063,0001,660
1999-08-121,6101,6501,6001,60019,0001,600
1999-08-111,5501,6901,5501,63033,0001,630
1999-08-101,5501,5501,5201,55013,0001,550
1999-08-091,5501,5501,5301,5308,0001,530
1999-08-061,6001,6001,5301,55013,0001,550
1999-08-051,6201,6201,5601,60013,0001,600
1999-08-041,6501,6601,6101,62024,0001,620
1999-08-031,6501,6901,6401,6608,0001,660
1999-08-021,7301,7301,6101,61017,0001,610
1999-07-301,6901,7601,6801,76039,0001,760
1999-07-291,6901,7001,6901,70020,0001,700
1999-07-281,6801,6801,6501,6809,0001,680
1999-07-271,6901,7001,6801,68036,0001,680
1999-07-261,7101,7201,7001,71023,0001,710
1999-07-231,7001,7501,6801,75045,0001,750
1999-07-221,7401,7501,7001,72032,0001,720
1999-07-211,7801,7801,7101,72016,0001,720
1999-07-191,8301,8401,7801,78051,0001,780
1999-07-161,8201,8501,8001,82049,0001,820
1999-07-151,7401,8201,7001,82052,0001,820
1999-07-141,7801,8001,7001,70044,0001,700
1999-07-131,8701,8701,8001,80022,0001,800
1999-07-121,7101,8801,6601,88037,0001,880
1999-07-091,6901,7301,6501,66027,0001,660
1999-07-081,8501,8501,7001,72055,0001,720
1999-07-071,9901,9901,8001,81082,0001,810
1999-07-062,0402,0501,9501,980217,0001,980
1999-07-051,9202,0401,9201,960489,0001,960
1999-07-021,6501,9101,6501,850766,0001,850
1999-07-011,6801,7001,6201,620456,0001,620
1999-06-301,5201,6901,5101,600415,0001,600
1999-06-291,4501,5001,4301,500137,0001,500
1999-06-281,4401,4601,4201,430151,0001,430
1999-06-251,3501,4201,3001,420211,0001,420
1999-06-241,3901,3901,3101,34052,0001,340
1999-06-231,3701,4001,3501,35082,0001,350
1999-06-221,4001,4001,3501,37054,0001,370
1999-06-211,2701,3701,2601,36060,0001,360
1999-06-181,2901,3201,2601,26034,0001,260
1999-06-171,3001,3401,2801,28024,0001,280
1999-06-161,3301,3401,2901,29022,0001,290
1999-06-151,3901,3901,3301,34033,0001,340
1999-06-141,4001,4301,3801,39068,0001,390
1999-06-111,3601,4401,3601,390357,0001,390
1999-06-101,3201,3701,3001,320289,0001,320
1999-06-091,2201,2801,2001,26056,0001,260
1999-06-081,2201,2401,2001,22054,0001,220
1999-06-071,2801,2801,2501,25058,0001,250
1999-06-041,1901,3001,1901,290157,0001,290
1999-06-031,0901,1301,0801,12032,0001,120
1999-06-021,0901,0901,0901,0903,0001,090
1999-06-011,0701,0901,0501,0904,0001,090
1999-05-311,0601,0601,0501,0507,0001,050
1999-05-281,0501,0601,0501,0505,0001,050
1999-05-271,0701,0701,0701,0709,0001,070
1999-05-261,1001,1001,0701,0705,0001,070
1999-05-251,1101,1201,1001,10013,0001,100
1999-05-241,1601,1601,1101,11020,0001,110
1999-05-211,2001,2001,1401,14015,0001,140
1999-05-201,2501,2501,2001,20031,0001,200
1999-05-191,2201,2501,2001,25033,0001,250
1999-05-181,2301,2501,2201,22026,0001,220
1999-05-171,2101,2301,1901,23013,0001,230
1999-05-141,2501,2501,2001,2109,0001,210
1999-05-131,2301,2501,2001,21018,0001,210
1999-05-121,2901,3001,2501,25021,0001,250
1999-05-111,2501,2601,2101,25015,0001,250
1999-05-101,2401,2601,2301,26017,0001,260
1999-05-071,2801,2801,2401,24019,0001,240
1999-05-061,3001,3001,2801,29024,0001,290
1999-04-301,3001,3201,3001,30020,0001,300
1999-04-281,2501,3001,2301,29060,0001,290
1999-04-271,2701,3401,2701,31096,0001,310
1999-04-261,2501,2701,2401,25075,0001,250
1999-04-231,2601,2801,2301,24038,0001,240
1999-04-221,1901,2201,1801,22021,0001,220
1999-04-211,2001,2001,1801,20019,0001,200
1999-04-201,2801,2801,1901,20013,0001,200
1999-04-191,3001,3001,2901,2906,0001,290
1999-04-161,3001,3501,2901,35027,0001,350
1999-04-151,3201,3201,2601,26017,0001,260
1999-04-141,3201,3201,3001,30017,0001,300
1999-04-131,3601,3601,3301,34033,0001,340
1999-04-121,3601,3801,3101,32041,0001,320
1999-04-091,3801,3901,2901,29042,0001,290
1999-04-081,3301,3801,3001,30046,0001,300
1999-04-071,4001,4301,3501,35035,0001,350
1999-04-061,4101,4101,3301,39096,0001,390
1999-04-051,3001,4901,3001,410178,0001,410
1999-04-021,2201,2901,2101,29070,0001,290
1999-04-011,2001,2201,2001,20045,0001,200
1999-03-311,2501,2501,2001,21028,0001,210
1999-03-301,2801,3001,2301,26075,0001,260
1999-03-291,1901,2701,1701,27093,0001,270
1999-03-261,1001,2201,1001,20073,0001,200
1999-03-251,1001,1301,0801,10017,0001,100
1999-03-241,1501,1501,1101,13015,0001,130
1999-03-231,2001,2001,1601,16031,0001,160
1999-03-191,1501,2101,1501,20047,0001,200
1999-03-181,1501,2001,1101,150144,0001,150
1999-03-171,0801,1001,0601,10097,0001,100
1999-03-161,0101,02098099120,000991
1999-03-151,0001,0309801,0307,0001,030
1999-03-129901,0009601,00011,0001,000
1999-03-119909959809809,000980
1999-03-109801,0009801,0009,0001,000
1999-03-091,0001,0009801,00014,0001,000
1999-03-081,0101,0109701,00015,0001,000
1999-03-051,0701,0701,0001,00046,0001,000
1999-03-041,0601,0801,0401,07010,0001,070
1999-03-031,1901,1901,0901,10052,0001,100
1999-03-021,0601,1801,0601,17095,0001,170
1999-03-011,0101,0301,0001,00022,0001,000
1999-02-261,0501,0501,0001,00042,0001,000
1999-02-251,0001,0501,0001,05052,0001,050
1999-02-249151,0009111,00024,0001,000
1999-02-2393093190591511,000915
1999-02-2295196093893811,000938
1999-02-1995095091095013,000950
1999-02-1889993089992014,000920
1999-02-179159158998997,000899
1999-02-169309309159158,000915
1999-02-1593095090194523,000945
1999-02-1285088085085054,000850
1999-02-108608608428505,000850
1999-02-098658658528524,000852
1999-02-088658658658651,000865
1999-02-0587988085088011,000880
1999-02-0493093088088010,000880
1999-02-039359359319314,000931
1999-02-0298098093194012,000940
1999-02-0195997995097910,000979
1999-01-299309369309308,000930
1999-01-289109209009006,000900
1999-01-279309309219307,000930
1999-01-269209209209201,000920
1999-01-259109109109103,000910
1999-01-229509609309307,000930
1999-01-2197097095095019,000950
1999-01-2097498096798017,000980
1999-01-1995097493197419,000974
1999-01-189909909869865,000986
1999-01-141,0801,0801,0101,0608,0001,060
1999-01-131,0801,1201,0501,10059,0001,100
1999-01-121,0601,0901,0601,09046,0001,090
1999-01-1197999095099012,000990
1999-01-0897099092598023,000980
1999-01-0787097087097060,000970
1999-01-0682187082187011,000870
1999-01-058078077907973,000797

分割・併合履歴 : なし