6890 (株)フェローテックホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,094 | 1,094 | 1,073 | 1,084 | 41,600 | 1,084 |
| 2007-12-27 | 1,070 | 1,100 | 1,065 | 1,094 | 78,900 | 1,094 |
| 2007-12-26 | 1,021 | 1,067 | 1,021 | 1,067 | 48,100 | 1,067 |
| 2007-12-25 | 1,025 | 1,035 | 1,018 | 1,022 | 29,000 | 1,022 |
| 2007-12-21 | 998 | 1,015 | 975 | 1,015 | 80,100 | 1,015 |
| 2007-12-20 | 1,020 | 1,020 | 989 | 998 | 44,600 | 998 |
| 2007-12-19 | 1,023 | 1,030 | 1,010 | 1,020 | 29,700 | 1,020 |
| 2007-12-18 | 1,013 | 1,026 | 1,005 | 1,019 | 54,100 | 1,019 |
| 2007-12-17 | 1,031 | 1,037 | 1,023 | 1,026 | 61,300 | 1,026 |
| 2007-12-14 | 1,048 | 1,050 | 1,018 | 1,044 | 52,700 | 1,044 |
| 2007-12-13 | 1,065 | 1,070 | 1,039 | 1,047 | 63,100 | 1,047 |
| 2007-12-12 | 1,040 | 1,073 | 1,031 | 1,070 | 73,100 | 1,070 |
| 2007-12-11 | 1,063 | 1,069 | 1,060 | 1,069 | 58,200 | 1,069 |
| 2007-12-10 | 1,066 | 1,069 | 1,060 | 1,063 | 30,000 | 1,063 |
| 2007-12-07 | 1,065 | 1,079 | 1,055 | 1,070 | 108,600 | 1,070 |
| 2007-12-06 | 1,072 | 1,073 | 1,044 | 1,046 | 71,900 | 1,046 |
| 2007-12-05 | 1,076 | 1,076 | 1,049 | 1,052 | 116,200 | 1,052 |
| 2007-12-04 | 1,058 | 1,068 | 1,036 | 1,057 | 45,500 | 1,057 |
| 2007-12-03 | 1,077 | 1,085 | 1,054 | 1,074 | 66,500 | 1,074 |
| 2007-11-30 | 1,070 | 1,080 | 1,050 | 1,076 | 92,000 | 1,076 |
| 2007-11-29 | 1,089 | 1,099 | 1,072 | 1,072 | 74,000 | 1,072 |
| 2007-11-28 | 1,093 | 1,096 | 1,070 | 1,078 | 107,900 | 1,078 |
| 2007-11-27 | 1,047 | 1,073 | 1,030 | 1,073 | 156,400 | 1,073 |
| 2007-11-26 | 1,064 | 1,064 | 1,026 | 1,052 | 199,600 | 1,052 |
| 2007-11-22 | 975 | 1,011 | 967 | 1,004 | 49,800 | 1,004 |
| 2007-11-21 | 987 | 1,011 | 981 | 995 | 47,800 | 995 |
| 2007-11-20 | 965 | 998 | 955 | 990 | 73,000 | 990 |
| 2007-11-19 | 1,030 | 1,048 | 987 | 995 | 41,100 | 995 |
| 2007-11-16 | 1,008 | 1,030 | 995 | 1,029 | 27,100 | 1,029 |
| 2007-11-15 | 1,041 | 1,048 | 1,010 | 1,028 | 32,800 | 1,028 |
| 2007-11-14 | 1,020 | 1,040 | 1,010 | 1,035 | 29,700 | 1,035 |
| 2007-11-13 | 1,001 | 1,020 | 991 | 1,008 | 38,300 | 1,008 |
| 2007-11-12 | 985 | 1,030 | 980 | 1,001 | 58,600 | 1,001 |
| 2007-11-09 | 1,030 | 1,059 | 1,006 | 1,039 | 62,500 | 1,039 |
| 2007-11-08 | 1,000 | 1,022 | 982 | 1,022 | 151,100 | 1,022 |
| 2007-11-07 | 1,072 | 1,079 | 1,031 | 1,031 | 83,700 | 1,031 |
| 2007-11-06 | 1,100 | 1,110 | 1,070 | 1,070 | 94,800 | 1,070 |
| 2007-11-05 | 1,135 | 1,135 | 1,086 | 1,090 | 89,900 | 1,090 |
| 2007-11-02 | 1,149 | 1,155 | 1,137 | 1,145 | 68,300 | 1,145 |
| 2007-11-01 | 1,188 | 1,190 | 1,165 | 1,172 | 53,000 | 1,172 |
| 2007-10-31 | 1,165 | 1,190 | 1,140 | 1,188 | 45,900 | 1,188 |
| 2007-10-30 | 1,190 | 1,200 | 1,178 | 1,185 | 62,600 | 1,185 |
| 2007-10-29 | 1,200 | 1,220 | 1,180 | 1,195 | 91,600 | 1,195 |
| 2007-10-26 | 1,131 | 1,197 | 1,113 | 1,190 | 85,200 | 1,190 |
| 2007-10-25 | 1,180 | 1,180 | 1,134 | 1,154 | 26,100 | 1,154 |
| 2007-10-24 | 1,187 | 1,188 | 1,170 | 1,171 | 24,700 | 1,171 |
| 2007-10-23 | 1,160 | 1,184 | 1,160 | 1,175 | 52,400 | 1,175 |
| 2007-10-22 | 1,142 | 1,160 | 1,121 | 1,160 | 60,200 | 1,160 |
| 2007-10-19 | 1,212 | 1,219 | 1,180 | 1,181 | 64,700 | 1,181 |
| 2007-10-18 | 1,181 | 1,214 | 1,181 | 1,211 | 91,800 | 1,211 |
| 2007-10-17 | 1,171 | 1,191 | 1,155 | 1,175 | 78,200 | 1,175 |
| 2007-10-16 | 1,228 | 1,234 | 1,155 | 1,191 | 96,100 | 1,191 |
| 2007-10-15 | 1,250 | 1,254 | 1,231 | 1,233 | 74,100 | 1,233 |
| 2007-10-12 | 1,208 | 1,247 | 1,208 | 1,240 | 210,200 | 1,240 |
| 2007-10-11 | 1,205 | 1,213 | 1,185 | 1,207 | 98,200 | 1,207 |
| 2007-10-10 | 1,217 | 1,218 | 1,201 | 1,210 | 89,400 | 1,210 |
| 2007-10-09 | 1,200 | 1,218 | 1,200 | 1,200 | 68,300 | 1,200 |
| 2007-10-05 | 1,200 | 1,211 | 1,180 | 1,200 | 76,200 | 1,200 |
| 2007-10-04 | 1,200 | 1,221 | 1,200 | 1,205 | 177,600 | 1,205 |
| 2007-10-03 | 1,155 | 1,219 | 1,155 | 1,205 | 362,500 | 1,205 |
| 2007-10-02 | 1,082 | 1,173 | 1,081 | 1,147 | 317,300 | 1,147 |
| 2007-10-01 | 1,049 | 1,060 | 1,049 | 1,052 | 45,200 | 1,052 |
| 2007-09-28 | 1,032 | 1,060 | 1,031 | 1,052 | 70,000 | 1,052 |
| 2007-09-27 | 1,041 | 1,042 | 1,030 | 1,039 | 176,800 | 1,039 |
| 2007-09-26 | 984 | 1,019 | 984 | 1,005 | 123,500 | 1,005 |
| 2007-09-25 | 992 | 992 | 933 | 972 | 111,700 | 972 |
| 2007-09-21 | 1,031 | 1,039 | 1,000 | 1,012 | 22,700 | 1,012 |
| 2007-09-20 | 1,050 | 1,058 | 1,037 | 1,043 | 55,800 | 1,043 |
| 2007-09-19 | 1,055 | 1,080 | 1,050 | 1,067 | 58,600 | 1,067 |
| 2007-09-18 | 1,084 | 1,084 | 1,013 | 1,038 | 82,000 | 1,038 |
| 2007-09-14 | 1,071 | 1,088 | 1,056 | 1,083 | 189,500 | 1,083 |
| 2007-09-13 | 1,025 | 1,057 | 1,001 | 1,031 | 160,200 | 1,031 |
| 2007-09-12 | 1,000 | 1,008 | 970 | 976 | 126,200 | 976 |
| 2007-09-11 | 975 | 985 | 932 | 979 | 76,700 | 979 |
| 2007-09-10 | 982 | 1,000 | 965 | 978 | 61,900 | 978 |
| 2007-09-07 | 1,045 | 1,045 | 1,015 | 1,034 | 59,200 | 1,034 |
| 2007-09-06 | 1,035 | 1,039 | 1,010 | 1,039 | 45,900 | 1,039 |
| 2007-09-05 | 1,074 | 1,074 | 1,045 | 1,054 | 25,000 | 1,054 |
| 2007-09-04 | 1,075 | 1,081 | 1,047 | 1,074 | 87,900 | 1,074 |
| 2007-09-03 | 1,098 | 1,098 | 1,075 | 1,080 | 49,400 | 1,080 |
| 2007-08-31 | 1,078 | 1,090 | 1,050 | 1,090 | 58,800 | 1,090 |
| 2007-08-30 | 1,073 | 1,081 | 1,058 | 1,073 | 66,200 | 1,073 |
| 2007-08-29 | 1,050 | 1,064 | 1,046 | 1,062 | 57,700 | 1,062 |
| 2007-08-28 | 1,040 | 1,071 | 1,032 | 1,070 | 98,100 | 1,070 |
| 2007-08-27 | 1,027 | 1,030 | 1,023 | 1,030 | 44,600 | 1,030 |
| 2007-08-24 | 1,010 | 1,019 | 1,004 | 1,019 | 30,100 | 1,019 |
| 2007-08-23 | 998 | 1,013 | 998 | 1,000 | 49,700 | 1,000 |
| 2007-08-22 | 991 | 991 | 968 | 979 | 30,300 | 979 |
| 2007-08-21 | 999 | 1,000 | 991 | 992 | 5,700 | 992 |
| 2007-08-20 | 1,000 | 1,009 | 980 | 1,000 | 59,000 | 1,000 |
| 2007-08-17 | 1,001 | 1,010 | 980 | 990 | 50,100 | 990 |
| 2007-08-16 | 1,026 | 1,039 | 1,004 | 1,024 | 130,800 | 1,024 |
| 2007-08-15 | 1,025 | 1,030 | 1,015 | 1,026 | 72,900 | 1,026 |
| 2007-08-14 | 1,001 | 1,030 | 1,001 | 1,025 | 67,600 | 1,025 |
| 2007-08-13 | 1,024 | 1,024 | 998 | 1,005 | 29,900 | 1,005 |
| 2007-08-10 | 980 | 1,008 | 970 | 1,008 | 107,700 | 1,008 |
| 2007-08-09 | 1,020 | 1,028 | 970 | 1,010 | 76,600 | 1,010 |
| 2007-08-08 | 1,030 | 1,047 | 1,003 | 1,009 | 59,300 | 1,009 |
| 2007-08-07 | 1,028 | 1,046 | 1,020 | 1,027 | 100,600 | 1,027 |
| 2007-08-06 | 1,010 | 1,020 | 1,002 | 1,019 | 131,600 | 1,019 |
| 2007-08-03 | 1,000 | 1,003 | 984 | 993 | 47,600 | 993 |
| 2007-08-02 | 1,000 | 1,004 | 990 | 998 | 80,600 | 998 |
| 2007-08-01 | 990 | 997 | 982 | 986 | 31,900 | 986 |
| 2007-07-31 | 1,000 | 1,000 | 988 | 993 | 31,400 | 993 |
| 2007-07-30 | 963 | 965 | 950 | 961 | 33,400 | 961 |
| 2007-07-27 | 965 | 988 | 930 | 967 | 65,700 | 967 |
| 2007-07-26 | 1,000 | 1,000 | 970 | 975 | 36,200 | 975 |
| 2007-07-25 | 989 | 1,002 | 985 | 1,000 | 39,200 | 1,000 |
| 2007-07-24 | 981 | 1,000 | 980 | 999 | 43,000 | 999 |
| 2007-07-23 | 995 | 995 | 975 | 980 | 37,400 | 980 |
| 2007-07-20 | 988 | 1,001 | 988 | 995 | 36,000 | 995 |
| 2007-07-19 | 995 | 1,000 | 974 | 990 | 44,700 | 990 |
| 2007-07-18 | 1,020 | 1,020 | 988 | 1,000 | 61,400 | 1,000 |
| 2007-07-17 | 1,025 | 1,025 | 1,016 | 1,020 | 65,200 | 1,020 |
| 2007-07-13 | 1,025 | 1,028 | 1,013 | 1,021 | 64,100 | 1,021 |
| 2007-07-12 | 1,020 | 1,025 | 1,011 | 1,011 | 60,600 | 1,011 |
| 2007-07-11 | 1,003 | 1,020 | 1,003 | 1,019 | 87,000 | 1,019 |
| 2007-07-10 | 999 | 1,015 | 998 | 1,014 | 197,900 | 1,014 |
| 2007-07-09 | 972 | 992 | 972 | 986 | 104,700 | 986 |
| 2007-07-06 | 967 | 969 | 955 | 968 | 28,500 | 968 |
| 2007-07-05 | 960 | 971 | 955 | 965 | 96,800 | 965 |
| 2007-07-04 | 948 | 970 | 945 | 970 | 57,500 | 970 |
| 2007-07-03 | 966 | 967 | 935 | 948 | 57,600 | 948 |
| 2007-07-02 | 942 | 960 | 940 | 960 | 143,500 | 960 |
| 2007-06-29 | 926 | 942 | 925 | 940 | 64,800 | 940 |
| 2007-06-28 | 911 | 926 | 911 | 926 | 10,800 | 926 |
| 2007-06-27 | 926 | 926 | 915 | 915 | 27,100 | 915 |
| 2007-06-26 | 928 | 928 | 923 | 923 | 49,200 | 923 |
| 2007-06-25 | 924 | 935 | 922 | 927 | 41,900 | 927 |
| 2007-06-22 | 920 | 924 | 919 | 924 | 30,400 | 924 |
| 2007-06-21 | 921 | 921 | 912 | 919 | 18,900 | 919 |
| 2007-06-20 | 924 | 930 | 922 | 922 | 18,000 | 922 |
| 2007-06-19 | 932 | 933 | 925 | 930 | 38,200 | 930 |
| 2007-06-18 | 928 | 937 | 925 | 934 | 55,600 | 934 |
| 2007-06-15 | 920 | 940 | 920 | 928 | 71,400 | 928 |
| 2007-06-14 | 915 | 923 | 909 | 919 | 21,300 | 919 |
| 2007-06-13 | 916 | 922 | 904 | 918 | 33,500 | 918 |
| 2007-06-12 | 906 | 912 | 900 | 902 | 11,200 | 902 |
| 2007-06-11 | 905 | 914 | 904 | 905 | 16,400 | 905 |
| 2007-06-08 | 890 | 900 | 883 | 898 | 18,300 | 898 |
| 2007-06-07 | 891 | 898 | 891 | 894 | 11,000 | 894 |
| 2007-06-06 | 900 | 911 | 899 | 901 | 105,500 | 901 |
| 2007-06-05 | 919 | 919 | 899 | 910 | 48,800 | 910 |
| 2007-06-04 | 920 | 929 | 917 | 918 | 30,500 | 918 |
| 2007-06-01 | 919 | 923 | 910 | 918 | 29,500 | 918 |
| 2007-05-31 | 925 | 930 | 918 | 918 | 26,800 | 918 |
| 2007-05-30 | 932 | 933 | 922 | 925 | 25,700 | 925 |
| 2007-05-29 | 920 | 935 | 920 | 932 | 46,800 | 932 |
| 2007-05-28 | 942 | 943 | 927 | 931 | 148,800 | 931 |
| 2007-05-25 | 909 | 920 | 900 | 920 | 36,400 | 920 |
| 2007-05-24 | 909 | 910 | 900 | 909 | 17,200 | 909 |
| 2007-05-23 | 896 | 910 | 896 | 909 | 20,800 | 909 |
| 2007-05-22 | 880 | 895 | 867 | 893 | 20,100 | 893 |
| 2007-05-21 | 867 | 877 | 862 | 877 | 56,100 | 877 |
| 2007-05-18 | 869 | 878 | 855 | 877 | 27,400 | 877 |
| 2007-05-17 | 878 | 889 | 870 | 882 | 15,400 | 882 |
| 2007-05-16 | 901 | 901 | 867 | 880 | 32,200 | 880 |
| 2007-05-15 | 896 | 920 | 895 | 901 | 15,200 | 901 |
| 2007-05-14 | 920 | 925 | 906 | 906 | 33,400 | 906 |
| 2007-05-11 | 923 | 925 | 910 | 910 | 8,300 | 910 |
| 2007-05-10 | 902 | 935 | 902 | 924 | 105,200 | 924 |
| 2007-05-09 | 909 | 920 | 892 | 892 | 50,000 | 892 |
| 2007-05-08 | 919 | 920 | 906 | 910 | 8,200 | 910 |
| 2007-05-07 | 921 | 925 | 915 | 918 | 29,900 | 918 |
| 2007-05-02 | 900 | 920 | 900 | 920 | 32,800 | 920 |
| 2007-05-01 | 910 | 917 | 895 | 900 | 14,900 | 900 |
| 2007-04-27 | 903 | 921 | 891 | 905 | 56,300 | 905 |
| 2007-04-26 | 913 | 920 | 897 | 903 | 102,100 | 903 |
| 2007-04-25 | 835 | 859 | 821 | 853 | 18,800 | 853 |
| 2007-04-24 | 838 | 838 | 825 | 832 | 18,600 | 832 |
| 2007-04-23 | 848 | 852 | 840 | 845 | 14,700 | 845 |
| 2007-04-20 | 835 | 838 | 831 | 838 | 24,200 | 838 |
| 2007-04-19 | 852 | 852 | 838 | 840 | 32,600 | 840 |
| 2007-04-18 | 856 | 856 | 840 | 853 | 35,200 | 853 |
| 2007-04-17 | 870 | 875 | 861 | 866 | 13,900 | 866 |
| 2007-04-16 | 883 | 883 | 868 | 874 | 21,400 | 874 |
| 2007-04-13 | 900 | 900 | 883 | 890 | 14,800 | 890 |
| 2007-04-12 | 891 | 901 | 887 | 901 | 15,700 | 901 |
| 2007-04-11 | 912 | 912 | 899 | 899 | 15,400 | 899 |
| 2007-04-10 | 911 | 911 | 907 | 910 | 31,400 | 910 |
| 2007-04-09 | 904 | 912 | 904 | 912 | 16,400 | 912 |
| 2007-04-06 | 901 | 905 | 901 | 903 | 3,600 | 903 |
| 2007-04-05 | 913 | 914 | 900 | 900 | 17,800 | 900 |
| 2007-04-04 | 917 | 920 | 904 | 913 | 21,500 | 913 |
| 2007-04-03 | 934 | 934 | 907 | 910 | 33,800 | 910 |
| 2007-04-02 | 954 | 954 | 932 | 935 | 9,600 | 935 |
| 2007-03-30 | 923 | 950 | 920 | 950 | 45,100 | 950 |
| 2007-03-29 | 931 | 931 | 922 | 922 | 10,500 | 922 |
| 2007-03-28 | 939 | 949 | 931 | 935 | 27,500 | 935 |
| 2007-03-27 | 928 | 940 | 921 | 940 | 25,700 | 940 |
| 2007-03-26 | 933 | 939 | 923 | 926 | 18,500 | 926 |
| 2007-03-23 | 920 | 934 | 920 | 930 | 25,700 | 930 |
| 2007-03-22 | 899 | 918 | 899 | 918 | 30,400 | 918 |
| 2007-03-20 | 891 | 896 | 891 | 893 | 24,200 | 893 |
| 2007-03-19 | 899 | 899 | 891 | 891 | 12,200 | 891 |
| 2007-03-16 | 901 | 912 | 898 | 900 | 35,100 | 900 |
| 2007-03-15 | 915 | 915 | 902 | 909 | 28,900 | 909 |
| 2007-03-14 | 909 | 923 | 909 | 918 | 89,300 | 918 |
| 2007-03-13 | 913 | 920 | 913 | 917 | 23,300 | 917 |
| 2007-03-12 | 909 | 919 | 909 | 910 | 16,700 | 910 |
| 2007-03-09 | 906 | 912 | 900 | 908 | 10,800 | 908 |
| 2007-03-08 | 905 | 912 | 905 | 912 | 9,500 | 912 |
| 2007-03-07 | 910 | 912 | 904 | 905 | 16,800 | 905 |
| 2007-03-06 | 898 | 919 | 898 | 910 | 40,500 | 910 |
| 2007-03-05 | 910 | 911 | 900 | 905 | 68,000 | 905 |
| 2007-03-02 | 928 | 930 | 905 | 920 | 22,900 | 920 |
| 2007-03-01 | 916 | 937 | 915 | 930 | 58,800 | 930 |
| 2007-02-28 | 893 | 923 | 892 | 912 | 82,000 | 912 |
| 2007-02-27 | 932 | 940 | 932 | 933 | 17,100 | 933 |
| 2007-02-26 | 940 | 941 | 928 | 930 | 47,300 | 930 |
| 2007-02-23 | 930 | 938 | 930 | 938 | 32,200 | 938 |
| 2007-02-22 | 931 | 936 | 925 | 936 | 57,500 | 936 |
| 2007-02-21 | 945 | 945 | 934 | 936 | 56,700 | 936 |
| 2007-02-20 | 945 | 948 | 938 | 943 | 37,300 | 943 |
| 2007-02-19 | 945 | 954 | 943 | 945 | 50,000 | 945 |
| 2007-02-16 | 945 | 945 | 929 | 936 | 71,300 | 936 |
| 2007-02-15 | 940 | 947 | 935 | 938 | 36,700 | 938 |
| 2007-02-14 | 946 | 950 | 933 | 939 | 28,600 | 939 |
| 2007-02-13 | 930 | 937 | 929 | 936 | 23,800 | 936 |
| 2007-02-09 | 942 | 960 | 925 | 944 | 45,500 | 944 |
| 2007-02-08 | 953 | 970 | 945 | 945 | 40,700 | 945 |
| 2007-02-07 | 933 | 954 | 930 | 954 | 54,800 | 954 |
| 2007-02-06 | 911 | 931 | 907 | 931 | 30,400 | 931 |
| 2007-02-05 | 931 | 931 | 915 | 917 | 23,300 | 917 |
| 2007-02-02 | 940 | 942 | 930 | 931 | 13,100 | 931 |
| 2007-02-01 | 958 | 958 | 930 | 942 | 35,700 | 942 |
| 2007-01-31 | 941 | 957 | 936 | 948 | 80,500 | 948 |
| 2007-01-30 | 920 | 941 | 920 | 940 | 63,500 | 940 |
| 2007-01-29 | 929 | 929 | 907 | 918 | 69,400 | 918 |
| 2007-01-26 | 945 | 947 | 921 | 933 | 71,700 | 933 |
| 2007-01-25 | 980 | 985 | 956 | 961 | 84,800 | 961 |
| 2007-01-24 | 980 | 1,000 | 960 | 960 | 84,400 | 960 |
| 2007-01-23 | 970 | 978 | 956 | 975 | 41,000 | 975 |
| 2007-01-22 | 970 | 994 | 962 | 980 | 114,000 | 980 |
| 2007-01-19 | 938 | 960 | 932 | 960 | 130,600 | 960 |
| 2007-01-18 | 927 | 939 | 920 | 934 | 42,400 | 934 |
| 2007-01-17 | 931 | 932 | 919 | 931 | 69,100 | 931 |
| 2007-01-16 | 925 | 951 | 925 | 932 | 180,800 | 932 |
| 2007-01-15 | 900 | 930 | 896 | 927 | 162,100 | 927 |
| 2007-01-12 | 900 | 902 | 893 | 895 | 74,400 | 895 |
| 2007-01-11 | 896 | 902 | 880 | 900 | 49,400 | 900 |
| 2007-01-10 | 894 | 901 | 881 | 896 | 54,600 | 896 |
| 2007-01-09 | 900 | 902 | 888 | 894 | 49,600 | 894 |
| 2007-01-05 | 895 | 909 | 892 | 900 | 142,600 | 900 |
| 2007-01-04 | 884 | 896 | 880 | 888 | 38,700 | 888 |
分割・併合履歴 ： なし
