6890 (株)フェローテックホールディングスの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	820	835	817	820	26,000	820
2003-12-29	780	818	780	815	36,600	815
2003-12-26	780	780	740	760	17,100	760
2003-12-25	690	730	680	730	15,500	730
2003-12-24	645	680	631	680	32,900	680
2003-12-22	650	651	628	640	60,700	640
2003-12-19	684	690	657	657	20,500	657
2003-12-18	710	715	683	683	22,400	683
2003-12-17	715	730	705	705	22,200	705
2003-12-16	725	725	705	715	15,800	715
2003-12-15	726	744	720	725	20,600	725
2003-12-12	720	725	715	716	16,400	716
2003-12-11	703	725	703	715	6,900	715
2003-12-10	730	730	703	703	15,000	703
2003-12-09	730	730	720	730	13,700	730
2003-12-08	770	770	725	730	28,400	730
2003-12-05	770	775	765	770	15,500	770
2003-12-04	775	775	766	768	9,300	768
2003-12-03	780	780	765	765	17,800	765
2003-12-02	790	800	770	775	17,300	775
2003-12-01	771	785	766	780	12,600	780
2003-11-28	782	800	780	780	12,600	780
2003-11-27	800	815	781	790	19,600	790
2003-11-26	780	800	780	800	13,300	800
2003-11-25	795	800	780	780	5,500	780
2003-11-21	780	789	762	789	4,100	789
2003-11-20	780	800	760	780	10,900	780
2003-11-19	780	820	780	780	16,000	780
2003-11-18	750	795	750	795	25,900	795
2003-11-17	800	800	750	752	19,800	752
2003-11-14	823	833	820	830	5,800	830
2003-11-13	816	847	810	820	13,900	820
2003-11-12	790	825	785	810	13,100	810
2003-11-11	800	801	770	795	47,600	795
2003-11-10	860	860	821	821	17,200	821
2003-11-07	860	860	846	850	16,100	850
2003-11-06	870	880	853	860	23,500	860
2003-11-05	892	895	850	870	25,500	870
2003-11-04	932	940	875	909	68,000	909
2003-10-31	875	935	875	922	55,300	922
2003-10-30	871	890	871	878	74,000	878
2003-10-29	830	880	821	866	86,500	866
2003-10-28	814	816	800	800	69,400	800
2003-10-27	730	835	730	800	216,000	800
2003-10-24	800	800	800	800	54,700	800
2003-10-23	900	900	900	900	110,600	900
2003-10-22	1,120	1,170	1,080	1,100	88,800	1,100
2003-10-21	1,200	1,260	1,080	1,120	140,900	1,120
2003-10-20	1,130	1,230	1,120	1,150	268,700	1,150
2003-10-17	932	1,030	931	1,030	156,400	1,030
2003-10-16	915	930	912	925	53,300	925
2003-10-15	922	930	900	915	42,200	915
2003-10-14	921	925	915	922	59,400	922
2003-10-10	925	925	920	920	51,500	920
2003-10-09	904	925	904	921	54,800	921
2003-10-08	935	935	898	903	69,600	903
2003-10-07	875	935	875	935	90,400	935
2003-10-06	835	895	835	865	35,800	865
2003-10-03	840	840	820	835	22,700	835
2003-10-02	830	847	810	820	33,300	820
2003-10-01	837	837	780	820	17,800	820
2003-09-30	808	845	808	839	19,400	839
2003-09-29	800	805	791	805	25,700	805
2003-09-26	790	810	780	810	16,800	810
2003-09-25	795	800	780	795	27,000	795
2003-09-24	825	825	790	810	44,500	810
2003-09-22	868	868	830	830	28,800	830
2003-09-19	878	878	868	868	17,800	868
2003-09-18	885	885	860	868	20,100	868
2003-09-17	900	900	870	875	49,700	875
2003-09-16	877	892	870	882	38,500	882
2003-09-12	828	858	828	857	46,500	857
2003-09-11	839	839	816	821	28,800	821
2003-09-10	825	847	825	843	35,400	843
2003-09-09	850	860	820	825	78,200	825
2003-09-08	860	860	835	841	42,400	841
2003-09-05	875	880	856	867	70,000	867
2003-09-04	894	894	871	873	21,300	873
2003-09-03	920	920	882	900	30,900	900
2003-09-02	939	944	901	917	41,000	917
2003-09-01	905	931	900	930	76,000	930
2003-08-29	885	900	866	899	29,900	899
2003-08-28	890	891	860	865	21,100	865
2003-08-27	891	910	881	887	37,700	887
2003-08-26	855	889	850	880	31,500	880
2003-08-25	861	885	860	865	16,000	865
2003-08-22	875	879	850	853	28,600	853
2003-08-21	880	885	861	875	21,200	875
2003-08-20	885	890	855	890	20,200	890
2003-08-19	910	920	870	890	71,100	890
2003-08-18	859	920	859	895	95,600	895
2003-08-15	841	860	837	840	40,600	840
2003-08-14	845	853	830	849	35,500	849
2003-08-13	770	833	770	830	42,300	830
2003-08-12	780	788	760	765	27,200	765
2003-08-11	805	805	751	780	84,500	780
2003-08-08	820	823	802	811	50,400	811
2003-08-07	845	845	818	833	33,300	833
2003-08-06	865	870	835	850	40,300	850
2003-08-05	911	930	885	890	35,700	890
2003-08-04	890	930	880	911	81,900	911
2003-08-01	910	946	900	900	52,500	900
2003-07-31	900	904	850	900	80,800	900
2003-07-30	950	950	910	914	74,400	914
2003-07-29	920	995	914	960	250,300	960
2003-07-28	851	911	850	911	142,400	911
2003-07-25	779	815	765	811	95,500	811
2003-07-24	740	780	736	778	100,700	778
2003-07-23	723	740	722	733	14,300	733
2003-07-22	720	722	706	713	19,900	713
2003-07-18	701	730	701	717	30,600	717
2003-07-17	784	784	720	730	93,400	730
2003-07-16	775	790	760	790	89,700	790
2003-07-15	740	758	740	745	50,900	745
2003-07-14	730	750	725	725	36,600	725
2003-07-11	720	730	710	720	87,200	720
2003-07-10	776	780	755	755	50,100	755
2003-07-09	750	784	750	775	85,200	775
2003-07-08	731	754	730	730	91,300	730
2003-07-07	720	720	698	715	72,000	715
2003-07-04	718	722	690	715	63,300	715
2003-07-03	745	755	725	725	112,500	725
2003-07-02	712	730	710	715	89,400	715
2003-07-01	705	712	692	699	55,000	699
2003-06-30	688	709	688	691	76,000	691
2003-06-27	700	710	685	685	68,100	685
2003-06-26	695	695	665	675	66,100	675
2003-06-25	658	715	658	698	137,000	698
2003-06-24	650	655	635	653	77,900	653
2003-06-23	604	664	604	655	162,100	655
2003-06-20	597	600	591	599	26,600	599
2003-06-19	599	604	590	598	33,900	598
2003-06-18	600	604	590	595	69,800	595
2003-06-17	580	584	576	583	46,400	583
2003-06-16	570	570	560	564	22,400	564
2003-06-13	584	585	560	570	49,700	570
2003-06-12	590	604	582	582	55,700	582
2003-06-11	590	590	576	581	50,100	581
2003-06-10	603	605	575	590	78,000	590
2003-06-09	595	610	589	603	109,200	603
2003-06-06	549	587	541	580	144,300	580
2003-06-05	562	574	540	541	76,000	541
2003-06-04	580	583	541	558	149,500	558
2003-06-03	550	563	541	563	157,800	563
2003-06-02	511	542	510	525	197,900	525
2003-05-30	450	487	449	486	61,900	486
2003-05-29	466	469	447	450	62,900	450
2003-05-28	480	484	460	461	61,600	461
2003-05-27	462	475	460	467	40,900	467
2003-05-26	459	470	453	460	48,100	460
2003-05-23	445	470	445	450	60,300	450
2003-05-22	441	445	433	445	51,800	445
2003-05-21	479	479	440	455	37,600	455
2003-05-20	433	504	411	480	75,300	480
2003-05-19	459	459	423	434	70,100	434
2003-05-16	483	483	457	460	87,900	460
2003-05-15	490	494	470	475	51,500	475
2003-05-14	500	502	490	490	59,300	490
2003-05-13	503	503	493	500	61,300	500
2003-05-12	509	510	498	501	49,400	501
2003-05-09	493	510	493	500	40,500	500
2003-05-08	478	505	471	491	67,900	491
2003-05-07	502	503	475	488	134,300	488
2003-05-06	519	525	491	500	90,100	500
2003-05-02	520	520	509	510	33,500	510
2003-05-01	515	523	511	520	16,500	520
2003-04-30	515	520	512	513	19,700	513
2003-04-28	530	530	506	510	16,800	510
2003-04-25	510	520	505	520	26,500	520
2003-04-24	554	555	500	500	43,400	500
2003-04-23	569	570	552	559	38,200	559
2003-04-22	586	586	550	568	81,700	568
2003-04-21	546	580	546	580	92,500	580
2003-04-18	535	545	525	538	114,700	538
2003-04-17	510	527	509	525	90,100	525
2003-04-16	494	506	489	500	65,700	500
2003-04-15	478	490	470	489	64,900	489
2003-04-14	509	509	460	475	96,400	475
2003-04-11	528	529	500	510	146,200	510
2003-04-10	520	525	510	516	97,500	516
2003-04-09	530	538	512	523	81,400	523
2003-04-08	585	585	565	567	29,000	567
2003-04-07	597	597	570	580	32,500	580
2003-04-04	609	609	596	596	11,800	596
2003-04-03	599	610	597	599	12,300	599
2003-04-02	619	619	581	590	21,500	590
2003-04-01	610	613	600	601	26,400	601
2003-03-31	650	650	610	610	38,300	610
2003-03-28	627	653	625	650	43,100	650
2003-03-27	615	620	605	615	8,700	615
2003-03-26	600	605	595	595	23,900	595
2003-03-25	607	608	597	600	64,400	600
2003-03-24	585	620	585	597	48,900	597
2003-03-20	558	575	552	566	37,900	566
2003-03-19	590	590	550	552	34,500	552
2003-03-18	600	618	585	585	54,800	585
2003-03-17	622	622	590	590	61,100	590
2003-03-14	620	639	620	622	48,000	622
2003-03-13	618	635	605	610	75,000	610
2003-03-12	630	640	617	617	14,800	617
2003-03-11	630	635	611	620	16,400	620
2003-03-10	670	670	630	630	15,800	630
2003-03-07	670	675	660	670	17,400	670
2003-03-06	710	715	665	670	20,100	670
2003-03-05	670	710	652	710	39,000	710
2003-03-04	670	680	640	670	46,700	670
2003-03-03	715	715	651	663	32,500	663
2003-02-28	730	730	720	720	14,600	720
2003-02-27	750	750	716	725	8,500	725
2003-02-26	745	760	730	730	5,700	730
2003-02-25	750	750	730	745	7,200	745
2003-02-24	760	769	745	745	12,600	745
2003-02-21	769	770	750	770	6,900	770
2003-02-20	760	770	750	770	8,200	770
2003-02-19	780	780	750	750	22,000	750
2003-02-18	780	788	778	780	8,000	780
2003-02-17	800	800	775	777	24,300	777
2003-02-14	800	810	790	790	17,100	790
2003-02-13	790	810	780	800	90,700	800
2003-02-12	800	800	790	790	11,500	790
2003-02-10	810	820	790	800	12,900	800
2003-02-07	815	821	810	810	13,400	810
2003-02-06	800	835	800	805	42,300	805
2003-02-05	781	805	781	800	21,500	800
2003-02-04	780	790	780	780	8,500	780
2003-02-03	775	780	775	780	2,600	780
2003-01-31	771	800	750	800	19,400	800
2003-01-30	780	780	780	780	2,700	780
2003-01-29	800	800	780	785	6,800	785
2003-01-28	800	800	780	781	10,700	781
2003-01-27	800	800	790	790	25,700	790
2003-01-24	805	810	796	798	24,300	798
2003-01-23	808	808	800	802	14,100	802
2003-01-22	800	820	800	813	15,000	813
2003-01-21	829	829	790	805	19,600	805
2003-01-20	850	850	825	830	9,400	830
2003-01-17	860	870	850	850	17,600	850
2003-01-16	860	880	847	880	12,700	880
2003-01-15	890	890	860	860	5,500	860
2003-01-14	900	900	888	890	10,400	890
2003-01-10	871	930	870	909	21,300	909
2003-01-09	839	860	820	860	18,300	860
2003-01-08	830	835	825	832	4,900	832
2003-01-07	810	846	810	825	15,300	825
2003-01-06	800	800	790	790	3,500	790

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

6890 (株)フェローテックホールディングス の時系列データ [2003年度]

6890 (株)フェローテックホールディングスの時系列データ [2003年度]