6890 (株)フェローテックホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	783	783	775	777	13,900	777
2004-12-29	785	788	770	782	30,900	782
2004-12-28	775	785	772	785	14,500	785
2004-12-27	785	785	772	772	25,400	772
2004-12-24	785	800	784	785	71,100	785
2004-12-22	778	790	772	785	24,900	785
2004-12-21	759	775	757	770	26,500	770
2004-12-20	758	760	756	756	40,100	756
2004-12-17	755	760	750	760	52,000	760
2004-12-16	770	770	754	755	56,400	755
2004-12-15	780	798	770	781	32,700	781
2004-12-14	800	800	770	779	40,300	779
2004-12-13	803	803	800	800	27,800	800
2004-12-10	801	804	800	802	39,800	802
2004-12-09	801	805	800	804	42,300	804
2004-12-08	805	805	800	802	41,600	802
2004-12-07	810	810	805	806	14,800	806
2004-12-06	816	816	804	805	26,000	805
2004-12-03	811	816	810	815	30,100	815
2004-12-02	811	814	804	807	37,200	807
2004-12-01	809	813	801	802	24,600	802
2004-11-30	831	831	810	813	29,900	813
2004-11-29	830	860	823	827	77,400	827
2004-11-26	810	810	802	803	11,700	803
2004-11-25	818	818	805	805	6,700	805
2004-11-24	806	810	803	810	5,900	810
2004-11-22	810	810	801	810	9,600	810
2004-11-19	820	820	817	820	15,300	820
2004-11-18	819	830	817	818	26,200	818
2004-11-17	820	827	819	822	8,400	822
2004-11-16	830	830	820	822	5,100	822
2004-11-15	815	839	810	836	21,400	836
2004-11-12	823	823	805	820	12,800	820
2004-11-11	820	835	820	823	19,800	823
2004-11-10	810	820	810	820	15,200	820
2004-11-09	810	811	807	811	12,500	811
2004-11-08	810	811	809	810	5,600	810
2004-11-05	810	815	807	810	23,100	810
2004-11-04	813	813	806	809	14,500	809
2004-11-02	804	810	804	810	9,300	810
2004-11-01	810	810	800	801	23,700	801
2004-10-29	818	818	810	814	5,500	814
2004-10-28	820	820	816	818	7,300	818
2004-10-27	820	820	815	815	19,400	815
2004-10-26	811	812	805	812	16,600	812
2004-10-25	827	827	810	819	12,700	819
2004-10-22	839	839	820	827	18,300	827
2004-10-21	840	840	831	835	39,300	835
2004-10-20	829	845	819	824	86,000	824
2004-10-19	809	810	805	809	16,300	809
2004-10-18	810	815	807	809	26,700	809
2004-10-15	820	820	809	809	23,300	809
2004-10-14	821	828	814	828	18,200	828
2004-10-13	824	824	820	823	19,200	823
2004-10-12	828	828	821	824	14,900	824
2004-10-08	830	830	825	826	13,100	826
2004-10-07	834	835	827	830	22,700	830
2004-10-06	826	840	826	830	14,000	830
2004-10-05	845	845	826	826	13,400	826
2004-10-04	840	850	828	835	26,400	835
2004-10-01	830	850	825	840	9,500	840
2004-09-30	825	840	820	840	8,600	840
2004-09-29	827	830	821	821	9,900	821
2004-09-28	840	841	821	828	7,800	828
2004-09-27	870	870	840	841	12,300	841
2004-09-24	850	870	840	860	44,400	860
2004-09-22	830	830	820	822	12,700	822
2004-09-21	855	855	830	840	14,300	840
2004-09-17	871	871	860	860	8,900	860
2004-09-16	871	871	866	867	5,600	867
2004-09-15	875	885	870	881	7,000	881
2004-09-14	871	880	867	875	4,900	875
2004-09-13	865	877	865	868	4,300	868
2004-09-10	878	878	864	864	8,600	864
2004-09-09	885	885	880	880	5,700	880
2004-09-08	880	890	875	890	6,300	890
2004-09-07	882	885	876	880	12,900	880
2004-09-06	900	900	881	891	8,200	891
2004-09-03	896	900	889	900	21,400	900
2004-09-02	874	889	874	889	13,600	889
2004-09-01	873	876	860	872	28,900	872
2004-08-31	870	873	862	873	14,800	873
2004-08-30	870	874	868	873	18,300	873
2004-08-27	875	875	863	874	5,300	874
2004-08-26	867	875	859	872	8,300	872
2004-08-25	873	875	858	868	29,400	868
2004-08-24	875	875	850	874	6,600	874
2004-08-23	862	879	862	874	10,800	874
2004-08-20	850	860	845	860	6,900	860
2004-08-19	850	860	840	860	13,800	860
2004-08-18	850	850	840	840	10,900	840
2004-08-17	860	870	860	865	9,500	865
2004-08-16	885	885	850	869	12,900	869
2004-08-13	899	900	882	889	26,900	889
2004-08-12	866	910	866	899	48,100	899
2004-08-11	860	864	853	863	9,300	863
2004-08-10	825	848	825	841	13,000	841
2004-08-09	815	820	810	817	5,100	817
2004-08-06	820	828	813	828	10,200	828
2004-08-05	826	830	820	829	11,300	829
2004-08-04	840	840	811	825	30,500	825
2004-08-03	864	869	836	840	27,400	840
2004-08-02	856	865	855	855	14,500	855
2004-07-30	855	864	853	856	8,600	856
2004-07-29	866	866	851	851	24,400	851
2004-07-28	860	880	860	865	36,400	865
2004-07-27	890	895	859	860	39,700	860
2004-07-26	899	899	888	889	20,100	889
2004-07-23	905	907	900	904	11,200	904
2004-07-22	904	904	895	902	17,400	902
2004-07-21	900	915	900	904	29,700	904
2004-07-20	914	914	900	905	15,000	905
2004-07-16	915	923	896	920	34,100	920
2004-07-15	927	928	900	913	38,300	913
2004-07-14	951	951	926	926	20,700	926
2004-07-13	952	960	949	952	29,500	952
2004-07-12	950	955	940	952	25,200	952
2004-07-09	930	940	926	926	26,400	926
2004-07-08	950	959	939	941	27,200	941
2004-07-07	930	943	920	943	42,800	943
2004-07-06	949	955	938	943	41,200	943
2004-07-05	964	967	946	950	44,900	950
2004-07-02	955	970	940	964	40,500	964
2004-07-01	970	980	950	955	46,900	955
2004-06-30	990	990	951	965	52,800	965
2004-06-29	987	993	970	988	36,100	988
2004-06-28	995	998	970	987	86,600	987
2004-06-25	931	978	931	965	124,000	965
2004-06-24	904	910	895	909	51,700	909
2004-06-23	933	936	887	900	117,300	900
2004-06-22	924	933	921	930	32,500	930
2004-06-21	940	945	910	921	58,100	921
2004-06-18	955	970	930	936	73,700	936
2004-06-17	970	972	951	955	32,800	955
2004-06-16	954	969	954	967	29,800	967
2004-06-15	958	959	931	949	51,400	949
2004-06-14	981	982	955	960	51,100	960
2004-06-11	997	1,020	981	981	175,100	981
2004-06-10	945	990	945	977	142,300	977
2004-06-09	913	929	913	926	35,000	926
2004-06-08	910	919	900	911	37,300	911
2004-06-07	890	909	890	900	23,800	900
2004-06-04	900	903	871	885	19,400	885
2004-06-03	925	925	890	895	56,400	895
2004-06-02	928	928	917	925	26,800	925
2004-06-01	930	930	900	918	48,800	918
2004-05-31	925	949	901	925	46,000	925
2004-05-28	975	975	923	930	114,000	930
2004-05-27	929	970	928	965	129,400	965
2004-05-26	907	918	897	911	142,100	911
2004-05-25	880	890	856	877	85,000	877
2004-05-24	861	877	805	870	218,700	870
2004-05-21	870	900	870	891	66,800	891
2004-05-20	900	920	865	870	144,700	870
2004-05-19	853	920	853	895	95,200	895
2004-05-18	850	850	802	831	152,200	831
2004-05-17	910	940	850	860	94,100	860
2004-05-14	932	955	910	910	147,700	910
2004-05-13	993	995	920	920	111,100	920
2004-05-12	1,000	1,030	980	990	168,900	990
2004-05-11	994	1,010	970	990	100,800	990
2004-05-10	1,080	1,080	1,000	1,010	141,200	1,010
2004-05-07	1,130	1,150	1,090	1,100	80,900	1,100
2004-05-06	1,200	1,210	1,110	1,130	109,500	1,130
2004-04-30	1,200	1,200	1,170	1,200	89,700	1,200
2004-04-28	1,210	1,270	1,180	1,220	151,200	1,220
2004-04-27	1,220	1,230	1,160	1,230	141,500	1,230
2004-04-26	1,150	1,240	1,150	1,220	276,100	1,220
2004-04-23	1,130	1,140	1,100	1,130	184,300	1,130
2004-04-22	1,100	1,130	1,070	1,090	133,400	1,090
2004-04-21	1,050	1,080	1,050	1,080	114,400	1,080
2004-04-20	1,100	1,100	1,030	1,070	74,700	1,070
2004-04-19	1,120	1,150	1,080	1,100	63,600	1,100
2004-04-16	1,140	1,140	1,070	1,110	56,300	1,110
2004-04-15	1,150	1,210	1,050	1,130	365,100	1,130
2004-04-14	1,080	1,160	1,070	1,140	482,500	1,140
2004-04-13	983	1,070	980	1,070	123,100	1,070
2004-04-12	952	986	950	967	30,300	967
2004-04-09	950	958	936	951	42,300	951
2004-04-08	962	970	940	960	83,600	960
2004-04-07	982	985	961	965	66,500	965
2004-04-06	990	999	965	982	146,100	982
2004-04-05	950	1,010	950	960	259,200	960
2004-04-02	879	942	873	940	94,900	940
2004-04-01	880	881	871	880	37,400	880
2004-03-31	886	900	870	880	61,100	880
2004-03-30	890	900	880	882	59,700	882
2004-03-29	890	892	880	890	52,700	890
2004-03-26	888	910	880	892	62,100	892
2004-03-25	880	898	879	888	54,200	888
2004-03-24	881	885	860	878	39,700	878
2004-03-23	890	890	872	881	28,600	881
2004-03-22	897	897	885	894	35,200	894
2004-03-19	897	900	883	898	45,900	898
2004-03-18	944	958	882	900	89,000	900
2004-03-17	870	930	870	930	94,900	930
2004-03-16	852	885	852	871	68,800	871
2004-03-15	844	858	841	850	28,300	850
2004-03-12	840	840	826	833	10,900	833
2004-03-11	843	845	825	840	18,200	840
2004-03-10	830	865	824	853	56,100	853
2004-03-09	837	839	824	828	23,000	828
2004-03-08	842	845	828	830	70,800	830
2004-03-05	826	840	825	840	36,700	840
2004-03-04	826	835	824	824	32,500	824
2004-03-03	830	842	821	821	68,500	821
2004-03-02	833	835	816	820	42,700	820
2004-03-01	831	841	830	830	34,500	830
2004-02-27	819	820	812	820	10,900	820
2004-02-26	805	815	805	806	10,900	806
2004-02-25	820	820	805	805	8,200	805
2004-02-24	836	840	814	820	12,200	820
2004-02-23	854	860	832	832	11,800	832
2004-02-20	839	868	839	850	45,600	850
2004-02-19	811	835	811	830	21,700	830
2004-02-18	830	830	805	805	9,700	805
2004-02-17	782	800	770	800	53,600	800
2004-02-16	784	784	766	770	18,700	770
2004-02-13	770	785	770	784	11,000	784
2004-02-12	770	790	765	765	15,800	765
2004-02-10	800	800	770	780	15,800	780
2004-02-09	800	805	780	798	21,700	798
2004-02-06	792	815	792	815	22,900	815
2004-02-05	820	820	812	812	6,900	812
2004-02-04	840	840	810	810	29,900	810
2004-02-03	855	855	834	840	7,300	840
2004-02-02	850	855	845	855	5,600	855
2004-01-30	820	860	820	855	13,700	855
2004-01-29	820	830	801	825	12,500	825
2004-01-28	860	860	830	830	23,700	830
2004-01-27	865	865	859	859	15,400	859
2004-01-26	864	869	857	862	12,200	862
2004-01-23	867	867	856	861	5,700	861
2004-01-22	875	878	865	873	9,000	873
2004-01-21	878	879	865	875	12,300	875
2004-01-20	880	885	875	875	20,800	875
2004-01-19	870	889	870	875	14,800	875
2004-01-16	870	876	859	860	18,600	860
2004-01-15	900	900	864	865	21,400	865
2004-01-14	890	899	860	899	39,500	899
2004-01-13	835	885	835	884	47,300	884
2004-01-09	830	835	819	825	27,300	825
2004-01-08	801	825	801	815	20,300	815
2004-01-07	790	800	775	800	16,500	800
2004-01-06	800	805	783	790	23,900	790
2004-01-05	840	840	800	800	28,600	800

分割・併合履歴：なし

6890 (株)フェローテックホールディングス の時系列データ [2004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 [2004年度]