6890 (株)フェローテックホールディングスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	900	903	887	894	74,300	894
2006-12-28	885	904	882	896	158,800	896
2006-12-27	880	895	875	880	77,700	880
2006-12-26	850	885	848	880	87,100	880
2006-12-25	858	860	840	850	53,400	850
2006-12-22	846	860	846	858	93,400	858
2006-12-21	813	850	810	850	153,500	850
2006-12-20	810	818	810	816	29,300	816
2006-12-19	810	819	805	810	38,500	810
2006-12-18	819	827	809	814	65,400	814
2006-12-15	819	828	818	818	64,100	818
2006-12-14	808	819	802	819	51,200	819
2006-12-13	803	804	799	802	26,200	802
2006-12-12	808	809	800	800	26,700	800
2006-12-11	805	806	798	798	44,600	798
2006-12-08	792	801	792	800	47,200	800
2006-12-07	790	800	788	792	40,300	792
2006-12-06	791	791	784	786	15,000	786
2006-12-05	795	796	784	789	28,300	789
2006-12-04	786	796	785	792	33,100	792
2006-12-01	786	790	784	785	47,000	785
2006-11-30	785	790	783	784	26,300	784
2006-11-29	789	796	783	783	53,200	783
2006-11-28	779	785	770	779	48,200	779
2006-11-27	779	785	770	780	55,500	780
2006-11-24	752	752	745	749	26,500	749
2006-11-22	740	749	731	749	24,900	749
2006-11-21	747	748	738	740	25,300	740
2006-11-20	768	770	748	752	36,300	752
2006-11-17	770	777	766	777	12,800	777
2006-11-16	778	779	770	777	25,500	777
2006-11-15	772	783	772	777	18,000	777
2006-11-14	772	776	768	769	17,300	769
2006-11-13	771	773	762	769	11,000	769
2006-11-10	784	784	770	771	20,400	771
2006-11-09	783	783	775	781	17,800	781
2006-11-08	792	792	782	784	12,200	784
2006-11-07	788	795	785	792	26,400	792
2006-11-06	791	791	781	785	16,200	785
2006-11-02	790	794	782	791	26,400	791
2006-11-01	795	798	792	794	10,700	794
2006-10-31	795	803	791	792	45,400	792
2006-10-30	800	801	788	788	23,600	788
2006-10-27	799	804	795	804	26,600	804
2006-10-26	801	806	794	800	24,100	800
2006-10-25	805	810	790	792	53,000	792
2006-10-24	827	833	802	803	116,000	803
2006-10-23	801	818	800	818	63,100	818
2006-10-20	790	800	778	800	38,900	800
2006-10-19	790	796	786	789	24,200	789
2006-10-18	780	788	777	788	39,200	788
2006-10-17	786	787	777	780	57,600	780
2006-10-16	758	786	752	786	40,700	786
2006-10-13	761	762	750	755	19,600	755
2006-10-12	748	760	748	760	22,100	760
2006-10-11	773	775	764	767	18,200	767
2006-10-10	780	780	772	780	13,400	780
2006-10-06	780	790	765	787	88,800	787
2006-10-05	762	780	760	776	44,000	776
2006-10-04	766	770	753	760	46,400	760
2006-10-03	762	762	754	756	53,800	756
2006-10-02	770	774	765	767	66,600	767
2006-09-29	782	783	771	779	41,300	779
2006-09-28	781	783	771	781	37,000	781
2006-09-27	778	782	770	780	30,600	780
2006-09-26	766	780	756	770	18,200	770
2006-09-25	750	754	750	752	10,900	752
2006-09-22	746	750	746	750	8,300	750
2006-09-21	752	760	747	747	20,600	747
2006-09-20	761	762	746	752	18,500	752
2006-09-19	771	775	766	767	11,800	767
2006-09-15	773	775	764	775	26,600	775
2006-09-14	773	773	761	762	43,700	762
2006-09-13	765	765	757	758	21,600	758
2006-09-12	756	760	752	757	22,100	757
2006-09-11	755	756	754	756	12,000	756
2006-09-08	755	756	748	755	8,700	755
2006-09-07	760	760	753	756	14,200	756
2006-09-06	774	774	760	760	38,800	760
2006-09-05	761	774	758	774	39,600	774
2006-09-04	754	760	750	760	33,100	760
2006-09-01	751	751	748	750	34,400	750
2006-08-31	753	756	748	750	25,100	750
2006-08-30	742	759	741	750	48,500	750
2006-08-29	733	738	726	730	25,100	730
2006-08-28	735	740	723	724	22,200	724
2006-08-25	734	735	727	728	18,000	728
2006-08-24	734	743	729	729	29,000	729
2006-08-23	730	736	727	736	24,900	736
2006-08-22	730	736	730	730	25,100	730
2006-08-21	735	736	732	735	15,800	735
2006-08-18	744	744	731	735	26,000	735
2006-08-17	735	745	735	742	46,700	742
2006-08-16	733	740	730	735	32,400	735
2006-08-15	730	735	726	728	14,000	728
2006-08-14	727	734	725	725	37,600	725
2006-08-11	730	747	725	732	97,600	732
2006-08-10	700	710	698	700	17,800	700
2006-08-09	695	700	691	700	11,400	700
2006-08-08	691	700	691	695	20,000	695
2006-08-07	709	709	697	701	28,400	701
2006-08-04	718	718	705	717	21,300	717
2006-08-03	724	726	719	719	14,600	719
2006-08-02	698	726	695	726	22,100	726
2006-08-01	699	700	695	698	17,800	698
2006-07-31	692	696	689	690	19,100	690
2006-07-28	685	698	683	690	12,900	690
2006-07-27	686	690	680	689	12,200	689
2006-07-26	689	689	681	687	11,400	687
2006-07-25	688	690	681	689	11,000	689
2006-07-24	680	686	675	678	10,600	678
2006-07-21	693	693	686	686	4,600	686
2006-07-20	680	692	678	692	19,700	692
2006-07-19	689	689	671	674	20,600	674
2006-07-18	700	701	685	690	27,100	690
2006-07-14	700	712	700	705	20,300	705
2006-07-13	706	723	706	711	9,000	711
2006-07-12	732	732	723	724	9,700	724
2006-07-11	742	742	736	740	15,100	740
2006-07-10	749	749	740	742	14,200	742
2006-07-07	758	758	750	750	7,400	750
2006-07-06	756	760	752	755	21,400	755
2006-07-05	761	763	760	760	11,000	760
2006-07-04	760	769	760	764	28,200	764
2006-07-03	768	768	757	763	21,800	763
2006-06-30	770	770	761	765	17,700	765
2006-06-29	756	765	756	763	4,700	763
2006-06-28	760	760	752	756	12,900	756
2006-06-27	780	780	770	772	36,200	772
2006-06-26	776	785	770	778	55,800	778
2006-06-23	743	780	740	780	49,500	780
2006-06-22	746	750	740	741	16,900	741
2006-06-21	744	750	738	738	30,100	738
2006-06-20	748	749	735	742	49,300	742
2006-06-19	718	726	716	721	8,900	721
2006-06-16	716	727	716	720	16,600	720
2006-06-15	710	710	705	709	5,400	709
2006-06-14	681	703	681	698	16,200	698
2006-06-13	708	710	700	700	9,900	700
2006-06-12	698	715	695	710	28,600	710
2006-06-09	680	688	678	688	19,900	688
2006-06-08	680	682	675	679	36,300	679
2006-06-07	702	702	691	691	24,300	691
2006-06-06	708	715	705	705	12,500	705
2006-06-05	697	712	691	712	10,300	712
2006-06-02	682	697	666	697	44,200	697
2006-06-01	713	715	696	696	50,200	696
2006-05-31	710	715	700	715	41,900	715
2006-05-30	723	728	719	720	46,500	720
2006-05-29	739	739	720	723	23,200	723
2006-05-26	728	740	728	734	12,300	734
2006-05-25	732	734	724	728	17,800	728
2006-05-24	732	740	725	740	26,900	740
2006-05-23	750	750	727	740	74,500	740
2006-05-22	760	771	760	760	18,700	760
2006-05-19	751	760	750	753	63,000	753
2006-05-18	755	770	753	760	43,800	760
2006-05-17	779	779	760	761	34,600	761
2006-05-16	780	788	780	780	58,000	780
2006-05-15	780	783	780	782	18,300	782
2006-05-12	785	789	780	785	19,700	785
2006-05-11	791	794	790	790	35,900	790
2006-05-10	797	797	791	791	18,700	791
2006-05-09	799	800	794	800	12,900	800
2006-05-08	797	799	795	799	22,500	799
2006-05-02	796	796	790	794	20,300	794
2006-05-01	795	795	791	791	14,600	791
2006-04-28	793	796	791	794	13,800	794
2006-04-27	790	799	790	793	15,300	793
2006-04-26	788	795	788	790	14,100	790
2006-04-25	795	795	790	794	5,700	794
2006-04-24	798	798	788	796	43,000	796
2006-04-21	808	808	791	800	85,600	800
2006-04-20	810	823	809	810	40,800	810
2006-04-19	813	814	810	811	33,800	811
2006-04-18	805	818	805	814	16,300	814
2006-04-17	811	815	810	810	48,800	810
2006-04-14	813	815	810	813	15,300	813
2006-04-13	812	818	810	812	26,100	812
2006-04-12	822	822	811	816	46,300	816
2006-04-11	820	827	820	824	48,000	824
2006-04-10	825	825	816	817	76,000	817
2006-04-07	826	828	822	824	42,400	824
2006-04-06	830	832	824	826	68,400	826
2006-04-05	837	838	830	830	114,100	830
2006-04-04	835	839	832	836	74,300	836
2006-04-03	810	837	810	830	95,500	830
2006-03-31	811	816	810	810	29,900	810
2006-03-30	810	814	807	810	44,200	810
2006-03-29	803	806	802	806	31,100	806
2006-03-28	806	814	803	808	25,500	808
2006-03-27	823	825	819	824	31,300	824
2006-03-24	830	832	822	825	26,800	825
2006-03-23	821	831	821	826	43,300	826
2006-03-22	820	821	813	820	25,200	820
2006-03-20	800	818	800	818	38,000	818
2006-03-17	790	799	790	798	16,200	798
2006-03-16	790	796	788	790	35,500	790
2006-03-15	793	797	789	790	36,500	790
2006-03-14	802	802	790	791	40,100	791
2006-03-13	795	799	787	792	56,900	792
2006-03-10	784	800	781	791	40,000	791
2006-03-09	780	786	775	780	17,300	780
2006-03-08	778	782	771	777	22,700	777
2006-03-07	780	786	779	781	10,500	781
2006-03-06	785	790	785	788	21,600	788
2006-03-03	785	790	780	780	15,000	780
2006-03-02	803	803	792	792	21,100	792
2006-03-01	810	810	799	799	23,900	799
2006-02-28	805	820	803	804	23,300	804
2006-02-27	810	810	803	805	35,200	805
2006-02-24	791	804	790	803	20,800	803
2006-02-23	776	785	770	784	32,200	784
2006-02-22	770	779	761	763	20,600	763
2006-02-21	755	775	753	774	51,500	774
2006-02-20	764	770	764	765	103,500	765
2006-02-17	772	774	760	769	80,900	769
2006-02-16	786	786	765	766	131,900	766
2006-02-15	799	804	781	794	80,600	794
2006-02-14	800	800	779	796	212,800	796
2006-02-13	875	875	848	860	83,700	860
2006-02-10	880	884	864	871	77,300	871
2006-02-09	875	881	871	880	70,700	880
2006-02-08	875	883	872	875	56,300	875
2006-02-07	879	879	870	876	31,100	876
2006-02-06	866	880	855	880	59,300	880
2006-02-03	875	876	861	867	33,400	867
2006-02-02	877	882	874	878	41,500	878
2006-02-01	882	884	877	877	52,300	877
2006-01-31	887	899	883	889	31,200	889
2006-01-30	880	900	880	883	74,900	883
2006-01-27	864	871	860	869	57,400	869
2006-01-26	841	855	841	850	71,200	850
2006-01-25	863	865	840	851	62,300	851
2006-01-24	830	854	826	850	59,800	850
2006-01-23	844	845	835	836	75,200	836
2006-01-20	870	877	860	861	93,600	861
2006-01-19	845	877	839	860	94,900	860
2006-01-18	880	880	821	858	166,600	858
2006-01-17	905	919	903	903	188,800	903
2006-01-16	935	950	929	929	303,500	929
2006-01-13	930	931	911	931	112,700	931
2006-01-12	898	932	896	930	371,000	930
2006-01-11	900	900	890	898	78,900	898
2006-01-10	900	906	891	901	143,900	901
2006-01-06	870	892	869	890	233,400	890
2006-01-05	863	870	850	865	91,000	865
2006-01-04	850	850	845	849	24,400	849

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 [2006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 [2006年度]