6890 (株)フェローテックホールディングスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	847	848	840	841	42,300	841
2005-12-29	847	850	843	847	74,400	847
2005-12-28	839	844	839	840	39,800	840
2005-12-27	840	843	832	839	47,200	839
2005-12-26	842	846	838	844	50,500	844
2005-12-22	823	837	823	837	69,900	837
2005-12-21	821	830	821	823	71,500	823
2005-12-20	816	822	815	820	47,400	820
2005-12-19	826	832	819	822	58,100	822
2005-12-16	827	835	823	826	36,500	826
2005-12-15	845	845	826	843	78,400	843
2005-12-14	859	860	847	854	63,600	854
2005-12-13	870	872	857	860	81,500	860
2005-12-12	870	875	863	871	62,000	871
2005-12-09	862	867	856	866	52,000	866
2005-12-08	875	876	850	863	49,700	863
2005-12-07	875	883	867	875	124,000	875
2005-12-06	864	875	860	874	123,000	874
2005-12-05	860	865	850	864	101,900	864
2005-12-02	855	862	851	858	51,700	858
2005-12-01	860	861	842	859	152,300	859
2005-11-30	868	869	850	850	106,700	850
2005-11-29	868	874	858	865	244,200	865
2005-11-28	846	847	830	841	79,200	841
2005-11-25	863	863	839	856	83,100	856
2005-11-24	849	868	848	856	277,000	856
2005-11-22	830	833	829	833	54,600	833
2005-11-21	826	834	822	823	124,000	823
2005-11-18	816	820	811	820	58,000	820
2005-11-17	810	816	805	814	60,300	814
2005-11-16	803	807	800	807	37,100	807
2005-11-15	800	800	798	800	26,300	800
2005-11-14	805	805	798	798	34,500	798
2005-11-11	820	821	805	805	58,400	805
2005-11-10	820	822	816	816	63,700	816
2005-11-09	804	817	802	816	67,400	816
2005-11-08	808	808	800	802	34,900	802
2005-11-07	804	805	797	799	68,800	799
2005-11-04	792	795	783	795	54,500	795
2005-11-02	790	790	782	786	53,400	786
2005-11-01	785	790	785	788	32,600	788
2005-10-31	783	790	783	784	94,600	784
2005-10-28	784	784	781	781	30,300	781
2005-10-27	780	786	776	784	21,600	784
2005-10-26	777	777	773	773	28,500	773
2005-10-25	779	779	770	772	30,100	772
2005-10-24	780	793	770	773	47,700	773
2005-10-21	780	785	777	779	28,700	779
2005-10-20	797	797	777	780	32,300	780
2005-10-19	785	787	780	783	36,400	783
2005-10-18	790	799	782	798	56,100	798
2005-10-17	800	801	790	792	70,300	792
2005-10-14	802	805	800	800	63,800	800
2005-10-13	800	809	800	809	62,200	809
2005-10-12	803	807	800	804	158,000	804
2005-10-11	811	820	809	813	35,300	813
2005-10-07	812	828	812	814	39,500	814
2005-10-06	830	830	806	822	50,700	822
2005-10-05	830	835	822	830	106,300	830
2005-10-04	805	825	805	821	88,300	821
2005-10-03	804	804	800	800	26,500	800
2005-09-30	801	804	800	804	52,000	804
2005-09-29	805	805	800	801	34,000	801
2005-09-28	810	818	799	800	74,900	800
2005-09-27	820	820	805	806	70,500	806
2005-09-26	818	820	814	820	51,700	820
2005-09-22	820	825	802	814	135,300	814
2005-09-21	797	827	792	820	334,700	820
2005-09-20	780	787	779	781	52,600	781
2005-09-16	786	789	780	787	46,600	787
2005-09-15	789	791	783	786	38,200	786
2005-09-14	785	792	782	785	47,300	785
2005-09-13	776	781	776	781	34,800	781
2005-09-12	765	776	762	776	33,100	776
2005-09-09	758	759	753	759	29,800	759
2005-09-08	766	767	751	759	34,100	759
2005-09-07	766	770	766	767	25,600	767
2005-09-06	777	778	767	772	55,100	772
2005-09-05	778	780	772	772	74,700	772
2005-09-02	780	780	776	778	25,100	778
2005-09-01	774	779	773	778	40,500	778
2005-08-31	777	781	771	773	38,900	773
2005-08-30	782	785	779	779	31,200	779
2005-08-29	776	783	775	777	33,800	777
2005-08-26	772	776	771	773	18,400	773
2005-08-25	785	785	775	775	35,100	775
2005-08-24	788	790	780	780	45,900	780
2005-08-23	795	795	787	788	57,800	788
2005-08-22	795	795	783	789	39,400	789
2005-08-19	783	791	783	785	39,000	785
2005-08-18	788	790	783	788	52,800	788
2005-08-17	790	793	785	790	41,700	790
2005-08-16	798	800	787	790	33,900	790
2005-08-15	795	800	790	797	21,400	797
2005-08-12	805	805	785	800	39,100	800
2005-08-11	810	811	795	800	30,600	800
2005-08-10	795	813	793	806	115,600	806
2005-08-09	785	793	780	790	43,100	790
2005-08-08	780	783	767	780	44,700	780
2005-08-05	784	794	776	787	125,300	787
2005-08-04	840	840	820	824	68,900	824
2005-08-03	840	845	830	841	72,800	841
2005-08-02	831	840	820	840	47,800	840
2005-08-01	845	848	831	831	57,100	831
2005-07-29	844	848	840	845	51,900	845
2005-07-28	842	848	838	843	117,300	843
2005-07-27	844	845	830	838	93,600	838
2005-07-26	846	846	830	841	46,100	841
2005-07-25	840	845	835	836	76,600	836
2005-07-22	840	840	835	840	34,900	840
2005-07-21	840	845	836	842	48,900	842
2005-07-20	850	850	831	834	91,400	834
2005-07-19	847	850	837	848	170,800	848
2005-07-15	837	842	830	837	57,700	837
2005-07-14	826	836	824	836	27,800	836
2005-07-13	845	847	827	832	47,300	832
2005-07-12	820	845	810	845	134,800	845
2005-07-11	822	826	815	820	43,800	820
2005-07-08	810	834	810	821	55,000	821
2005-07-07	832	839	815	818	81,700	818
2005-07-06	840	846	827	835	192,300	835
2005-07-05	840	840	815	820	128,700	820
2005-07-04	845	854	837	843	250,000	843
2005-07-01	846	850	831	840	208,700	840
2005-06-30	820	848	817	846	391,100	846
2005-06-29	820	830	805	827	229,900	827
2005-06-28	796	818	790	814	240,500	814
2005-06-27	796	796	790	795	48,800	795
2005-06-24	783	796	777	787	54,000	787
2005-06-23	779	789	775	784	31,300	784
2005-06-22	786	788	778	782	48,700	782
2005-06-21	793	793	781	787	62,000	787
2005-06-20	798	798	792	792	51,400	792
2005-06-17	790	797	783	793	50,400	793
2005-06-16	790	797	784	792	60,500	792
2005-06-15	786	786	773	782	39,100	782
2005-06-14	790	794	780	786	15,100	786
2005-06-13	797	797	784	785	30,800	785
2005-06-10	796	797	780	782	67,000	782
2005-06-09	790	800	775	796	164,400	796
2005-06-08	780	790	775	780	105,600	780
2005-06-07	768	778	760	774	38,900	774
2005-06-06	750	760	742	759	20,200	759
2005-06-03	745	755	741	741	14,700	741
2005-06-02	764	764	750	755	30,200	755
2005-06-01	740	765	737	765	52,400	765
2005-05-31	739	740	727	735	22,400	735
2005-05-30	730	738	730	733	12,300	733
2005-05-27	731	740	730	730	28,000	730
2005-05-26	740	740	730	730	28,200	730
2005-05-25	761	770	738	744	52,800	744
2005-05-24	745	765	740	754	138,100	754
2005-05-23	720	729	719	720	23,300	720
2005-05-20	730	730	719	723	14,400	723
2005-05-19	721	729	719	725	20,900	725
2005-05-18	720	724	719	719	30,700	719
2005-05-17	722	725	719	719	56,400	719
2005-05-16	722	724	719	719	30,900	719
2005-05-13	725	729	720	721	23,900	721
2005-05-12	730	736	722	725	19,100	725
2005-05-11	731	739	726	730	12,800	730
2005-05-10	730	741	728	730	9,200	730
2005-05-09	740	741	725	728	22,900	728
2005-05-06	747	747	727	740	10,900	740
2005-05-02	725	730	719	727	25,700	727
2005-04-28	724	730	720	730	16,600	730
2005-04-27	735	735	720	726	28,000	726
2005-04-26	740	741	732	735	19,000	735
2005-04-25	758	758	730	730	32,600	730
2005-04-22	735	769	725	729	30,400	729
2005-04-21	725	728	719	727	31,300	727
2005-04-20	730	736	728	733	21,100	733
2005-04-19	720	728	719	725	50,700	725
2005-04-18	755	755	720	728	49,200	728
2005-04-15	765	765	758	763	22,000	763
2005-04-14	770	771	766	767	12,000	767
2005-04-13	772	779	770	774	18,000	774
2005-04-12	775	777	770	770	20,500	770
2005-04-11	783	783	775	775	17,800	775
2005-04-08	780	781	770	781	40,700	781
2005-04-07	780	780	771	774	16,000	774
2005-04-06	770	783	769	780	27,200	780
2005-04-05	765	773	764	765	27,300	765
2005-04-04	770	772	760	764	26,800	764
2005-04-01	780	780	766	766	14,700	766
2005-03-31	774	784	770	780	11,300	780
2005-03-30	780	782	765	769	25,800	769
2005-03-29	783	787	780	780	26,300	780
2005-03-28	780	785	778	785	36,800	785
2005-03-25	786	792	786	790	52,900	790
2005-03-24	794	794	788	789	73,800	789
2005-03-23	796	796	790	792	31,100	792
2005-03-22	788	794	786	794	40,400	794
2005-03-18	787	790	782	788	53,500	788
2005-03-17	786	793	781	785	27,300	785
2005-03-16	791	794	785	793	56,600	793
2005-03-15	795	802	790	793	46,300	793
2005-03-14	803	803	793	797	106,400	797
2005-03-11	805	810	798	802	124,600	802
2005-03-10	798	805	790	805	248,400	805
2005-03-09	799	802	796	798	45,200	798
2005-03-08	791	796	788	796	47,200	796
2005-03-07	798	798	786	791	83,800	791
2005-03-04	805	805	793	794	69,600	794
2005-03-03	806	807	800	800	55,500	800
2005-03-02	811	812	793	796	194,600	796
2005-03-01	802	815	802	811	48,600	811
2005-02-28	803	810	800	802	56,200	802
2005-02-25	795	803	795	798	93,700	798
2005-02-24	790	790	785	790	30,100	790
2005-02-23	784	790	780	790	47,300	790
2005-02-22	800	810	775	784	232,100	784
2005-02-21	845	845	835	835	22,600	835
2005-02-18	843	843	838	843	18,100	843
2005-02-17	858	858	841	847	17,900	847
2005-02-16	866	874	856	860	33,100	860
2005-02-15	880	880	867	875	37,200	875
2005-02-14	865	884	865	865	71,700	865
2005-02-10	847	859	847	850	10,200	850
2005-02-09	845	857	841	850	41,300	850
2005-02-08	850	850	835	840	37,400	840
2005-02-07	850	850	840	846	29,800	846
2005-02-04	840	841	835	840	25,000	840
2005-02-03	840	842	834	840	19,200	840
2005-02-02	828	840	828	835	16,300	835
2005-02-01	828	830	820	828	27,100	828
2005-01-31	828	832	819	828	21,100	828
2005-01-28	835	838	830	830	15,700	830
2005-01-27	840	848	835	836	17,500	836
2005-01-26	845	845	835	840	23,900	840
2005-01-25	835	844	835	843	16,000	843
2005-01-24	830	844	830	843	18,500	843
2005-01-21	835	840	828	839	25,600	839
2005-01-20	841	844	835	844	20,600	844
2005-01-19	851	851	840	840	21,500	840
2005-01-18	845	847	840	845	24,700	845
2005-01-17	850	852	840	840	34,700	840
2005-01-14	838	841	825	841	34,800	841
2005-01-13	855	857	840	841	37,200	841
2005-01-12	860	863	850	858	54,100	858
2005-01-11	843	855	842	850	45,100	850
2005-01-07	847	847	837	843	35,300	843
2005-01-06	845	855	837	848	64,100	848
2005-01-05	806	865	806	840	119,100	840
2005-01-04	777	809	777	806	18,800	806

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 [2005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 [2005年度]