6890 (株)フェローテックホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,110	1,113	1,093	1,113	134,800	1,113
2010-12-29	1,100	1,119	1,094	1,115	160,000	1,115
2010-12-28	1,080	1,105	1,076	1,100	490,900	1,100
2010-12-27	1,058	1,064	1,050	1,064	184,900	1,064
2010-12-24	1,039	1,042	1,019	1,035	148,000	1,035
2010-12-22	1,050	1,064	1,035	1,035	272,400	1,035
2010-12-21	1,037	1,057	1,037	1,040	179,900	1,040
2010-12-20	1,047	1,051	1,027	1,033	277,900	1,033
2010-12-17	1,073	1,077	1,045	1,054	326,200	1,054
2010-12-16	1,083	1,091	1,078	1,083	174,100	1,083
2010-12-15	1,090	1,098	1,071	1,098	199,700	1,098
2010-12-14	1,064	1,084	1,061	1,084	218,800	1,084
2010-12-13	1,040	1,070	1,032	1,058	164,000	1,058
2010-12-10	1,050	1,059	1,037	1,038	124,000	1,038
2010-12-09	1,063	1,063	1,031	1,048	277,700	1,048
2010-12-08	1,078	1,078	1,040	1,066	266,800	1,066
2010-12-07	1,059	1,078	1,049	1,067	323,600	1,067
2010-12-06	1,029	1,074	1,024	1,058	261,400	1,058
2010-12-03	1,045	1,045	1,012	1,022	489,400	1,022
2010-12-02	1,060	1,060	1,036	1,045	447,700	1,045
2010-12-01	1,000	1,044	998	1,034	515,300	1,034
2010-11-30	1,008	1,014	985	996	364,100	996
2010-11-29	1,015	1,021	997	1,011	266,100	1,011
2010-11-26	993	1,014	986	1,001	410,400	1,001
2010-11-25	988	996	978	981	406,500	981
2010-11-24	936	966	933	966	338,900	966
2010-11-22	945	969	943	963	336,900	963
2010-11-19	968	968	931	932	287,700	932
2010-11-18	959	970	950	959	289,900	959
2010-11-17	933	955	931	955	190,600	955
2010-11-16	958	960	935	948	262,900	948
2010-11-15	985	987	950	957	582,800	957
2010-11-12	922	922	902	919	127,200	919
2010-11-11	908	924	905	922	172,300	922
2010-11-10	876	912	869	895	280,200	895
2010-11-09	870	876	866	870	102,200	870
2010-11-08	877	882	865	869	85,500	869
2010-11-05	860	875	857	866	90,300	866
2010-11-04	864	867	850	860	112,000	860
2010-11-02	877	877	855	859	54,100	859
2010-11-01	879	885	869	869	52,300	869
2010-10-29	871	897	871	894	132,000	894
2010-10-28	858	871	855	862	52,300	862
2010-10-27	859	868	855	864	55,900	864
2010-10-26	873	884	856	857	116,000	857
2010-10-25	888	890	875	889	52,400	889
2010-10-22	886	890	869	880	63,100	880
2010-10-21	901	901	885	889	38,500	889
2010-10-20	880	908	880	901	87,800	901
2010-10-19	890	905	848	901	229,500	901
2010-10-18	848	906	840	902	283,200	902
2010-10-15	880	882	829	835	241,200	835
2010-10-14	892	909	869	873	129,300	873
2010-10-13	912	913	880	884	52,100	884
2010-10-12	920	929	906	912	78,300	912
2010-10-08	889	930	889	920	151,900	920
2010-10-07	901	908	893	897	115,800	897
2010-10-06	905	912	897	908	114,800	908
2010-10-05	856	905	855	889	95,800	889
2010-10-04	910	916	867	867	91,400	867
2010-10-01	920	923	908	911	65,700	911
2010-09-30	934	938	922	922	84,100	922
2010-09-29	915	945	914	943	195,300	943
2010-09-28	900	915	893	914	51,700	914
2010-09-27	919	920	901	905	41,700	905
2010-09-24	902	925	902	905	65,100	905
2010-09-22	910	930	906	920	73,700	920
2010-09-21	924	924	905	920	98,900	920
2010-09-17	925	932	922	924	55,500	924
2010-09-16	950	950	921	929	98,500	929
2010-09-15	912	948	911	948	106,100	948
2010-09-14	922	933	911	916	63,900	916
2010-09-13	943	945	912	920	57,500	920
2010-09-10	947	956	929	932	163,900	932
2010-09-09	898	940	898	933	275,400	933
2010-09-08	880	880	870	880	57,100	880
2010-09-07	883	896	875	894	66,500	894
2010-09-06	875	894	875	883	58,100	883
2010-09-03	883	890	864	870	53,600	870
2010-09-02	895	905	861	863	118,000	863
2010-09-01	900	902	892	893	116,000	893
2010-08-31	888	909	866	909	116,400	909
2010-08-30	909	909	885	900	96,700	900
2010-08-27	875	897	867	894	126,300	894
2010-08-26	880	895	858	858	158,700	858
2010-08-25	831	882	830	875	209,400	875
2010-08-24	820	867	818	860	151,600	860
2010-08-23	818	837	807	830	69,000	830
2010-08-20	821	830	818	824	103,500	824
2010-08-19	825	853	821	851	102,900	851
2010-08-18	811	842	808	833	235,300	833
2010-08-17	803	803	785	801	121,900	801
2010-08-16	813	825	795	801	197,900	801
2010-08-13	795	814	794	802	123,600	802
2010-08-12	801	801	784	789	192,200	789
2010-08-11	832	833	820	824	79,400	824
2010-08-10	841	846	835	840	81,600	840
2010-08-09	841	842	830	838	124,300	838
2010-08-06	836	849	836	845	34,400	845
2010-08-05	855	864	838	842	26,900	842
2010-08-04	861	865	849	849	31,200	849
2010-08-03	874	878	862	863	35,100	863
2010-08-02	890	890	861	862	35,400	862
2010-07-30	875	890	856	890	60,600	890
2010-07-29	870	879	869	879	16,900	879
2010-07-28	867	883	865	880	36,300	880
2010-07-27	896	896	851	865	78,200	865
2010-07-26	871	893	865	880	71,100	880
2010-07-23	848	855	843	844	45,100	844
2010-07-22	831	834	828	833	52,900	833
2010-07-21	840	845	834	836	28,200	836
2010-07-20	832	845	830	835	67,900	835
2010-07-16	870	875	840	844	110,400	844
2010-07-15	902	909	876	878	97,600	878
2010-07-14	908	916	898	916	83,100	916
2010-07-13	894	909	872	895	88,300	895
2010-07-12	872	895	865	888	74,000	888
2010-07-09	874	874	856	861	32,800	861
2010-07-08	873	879	856	864	67,800	864
2010-07-07	869	869	842	850	57,600	850
2010-07-06	866	877	844	873	54,800	873
2010-07-05	867	879	848	879	63,400	879
2010-07-02	813	840	813	838	58,600	838
2010-07-01	817	825	811	812	69,600	812
2010-06-30	821	837	815	827	127,500	827
2010-06-29	880	890	841	854	99,600	854
2010-06-28	908	908	880	887	62,100	887
2010-06-25	901	908	886	890	117,100	890
2010-06-24	932	937	910	912	78,200	912
2010-06-23	935	947	932	937	50,100	937
2010-06-22	942	955	930	955	78,800	955
2010-06-21	930	945	921	941	77,000	941
2010-06-18	931	941	905	909	102,300	909
2010-06-17	943	949	931	936	80,400	936
2010-06-16	949	949	935	939	102,400	939
2010-06-15	920	935	915	934	63,100	934
2010-06-14	920	930	915	922	58,800	922
2010-06-11	920	925	908	914	82,700	914
2010-06-10	879	898	875	891	41,700	891
2010-06-09	910	910	871	879	111,800	879
2010-06-08	881	915	880	915	66,700	915
2010-06-07	905	916	900	900	55,600	900
2010-06-04	935	944	920	935	45,000	935
2010-06-03	915	935	915	935	74,400	935
2010-06-02	891	916	890	898	79,400	898
2010-06-01	930	932	900	915	57,700	915
2010-05-31	917	932	910	926	70,800	926
2010-05-28	950	951	918	919	105,300	919
2010-05-27	869	919	855	916	82,000	916
2010-05-26	865	880	838	870	207,500	870
2010-05-25	936	943	872	877	244,100	877
2010-05-24	975	975	917	936	123,300	936
2010-05-21	979	988	948	967	377,800	967
2010-05-20	978	994	970	994	96,400	994
2010-05-19	965	989	948	980	97,600	980
2010-05-18	1,015	1,019	946	970	206,800	970
2010-05-17	1,065	1,065	990	993	191,300	993
2010-05-14	1,078	1,078	1,050	1,071	268,400	1,071
2010-05-13	997	1,006	985	1,002	57,000	1,002
2010-05-12	1,000	1,004	981	982	52,800	982
2010-05-11	1,018	1,018	987	999	72,200	999
2010-05-10	981	997	978	986	79,000	986
2010-05-07	980	1,010	975	993	125,100	993
2010-05-06	1,020	1,029	1,012	1,029	151,700	1,029
2010-04-30	1,035	1,045	1,033	1,039	88,100	1,039
2010-04-28	1,048	1,048	1,023	1,029	188,100	1,029
2010-04-27	1,064	1,064	1,042	1,058	114,200	1,058
2010-04-26	1,083	1,087	1,065	1,074	144,400	1,074
2010-04-23	1,073	1,084	1,073	1,079	79,400	1,079
2010-04-22	1,073	1,078	1,069	1,077	31,100	1,077
2010-04-21	1,062	1,080	1,062	1,079	86,200	1,079
2010-04-20	1,065	1,071	1,061	1,061	65,300	1,061
2010-04-19	1,061	1,070	1,057	1,065	74,100	1,065
2010-04-16	1,107	1,107	1,082	1,085	74,800	1,085
2010-04-15	1,108	1,115	1,097	1,107	91,900	1,107
2010-04-14	1,103	1,111	1,100	1,105	47,800	1,105
2010-04-13	1,108	1,108	1,100	1,105	74,300	1,105
2010-04-12	1,116	1,117	1,108	1,110	110,500	1,110
2010-04-09	1,120	1,120	1,111	1,113	61,600	1,113
2010-04-08	1,117	1,124	1,101	1,111	165,900	1,111
2010-04-07	1,078	1,105	1,076	1,098	145,000	1,098
2010-04-06	1,078	1,089	1,067	1,075	140,300	1,075
2010-04-05	1,097	1,097	1,061	1,068	208,700	1,068
2010-04-02	1,081	1,090	1,074	1,076	200,400	1,076
2010-04-01	1,072	1,075	1,056	1,069	138,200	1,069
2010-03-31	1,112	1,112	1,068	1,078	252,200	1,078
2010-03-30	1,120	1,133	1,103	1,116	173,200	1,116
2010-03-29	1,122	1,122	1,100	1,112	123,900	1,112
2010-03-26	1,122	1,123	1,112	1,119	89,300	1,119
2010-03-25	1,128	1,128	1,118	1,122	44,100	1,122
2010-03-24	1,126	1,132	1,121	1,122	83,400	1,122
2010-03-23	1,142	1,142	1,118	1,128	85,500	1,128
2010-03-19	1,152	1,160	1,138	1,143	73,200	1,143
2010-03-18	1,174	1,175	1,150	1,151	83,800	1,151
2010-03-17	1,177	1,190	1,161	1,175	103,800	1,175
2010-03-16	1,169	1,172	1,157	1,172	68,900	1,172
2010-03-15	1,175	1,176	1,155	1,169	80,400	1,169
2010-03-12	1,165	1,176	1,152	1,164	100,500	1,164
2010-03-11	1,140	1,162	1,138	1,162	189,500	1,162
2010-03-10	1,106	1,135	1,105	1,130	106,300	1,130
2010-03-09	1,117	1,119	1,098	1,114	97,100	1,114
2010-03-08	1,130	1,135	1,115	1,117	81,600	1,117
2010-03-05	1,115	1,125	1,115	1,121	78,200	1,121
2010-03-04	1,141	1,144	1,103	1,113	74,700	1,113
2010-03-03	1,135	1,142	1,122	1,135	56,900	1,135
2010-03-02	1,181	1,183	1,126	1,145	126,500	1,145
2010-03-01	1,138	1,181	1,138	1,174	188,300	1,174
2010-02-26	1,088	1,125	1,088	1,125	88,800	1,125
2010-02-25	1,116	1,135	1,090	1,091	82,100	1,091
2010-02-24	1,100	1,112	1,093	1,111	49,700	1,111
2010-02-23	1,115	1,128	1,102	1,120	99,100	1,120
2010-02-22	1,095	1,120	1,092	1,101	70,300	1,101
2010-02-19	1,109	1,120	1,070	1,079	118,000	1,079
2010-02-18	1,110	1,126	1,086	1,097	267,300	1,097
2010-02-17	1,079	1,081	1,058	1,060	122,700	1,060
2010-02-16	1,065	1,079	1,042	1,058	40,200	1,058
2010-02-15	1,078	1,093	1,063	1,069	53,500	1,069
2010-02-12	1,056	1,098	1,054	1,098	84,300	1,098
2010-02-10	1,058	1,068	1,053	1,055	41,500	1,055
2010-02-09	1,040	1,050	1,030	1,043	24,800	1,043
2010-02-08	1,043	1,067	1,037	1,040	45,900	1,040
2010-02-05	1,011	1,044	1,007	1,037	66,400	1,037
2010-02-04	1,088	1,094	1,045	1,055	61,600	1,055
2010-02-03	1,090	1,120	1,080	1,081	104,700	1,081
2010-02-02	1,072	1,098	1,069	1,078	114,900	1,078
2010-02-01	1,038	1,044	1,000	1,020	113,200	1,020
2010-01-29	1,055	1,060	1,032	1,050	72,600	1,050
2010-01-28	1,070	1,094	1,054	1,075	71,500	1,075
2010-01-27	1,107	1,119	1,048	1,065	131,100	1,065
2010-01-26	1,172	1,184	1,090	1,118	298,500	1,118
2010-01-25	1,140	1,205	1,136	1,160	276,800	1,160
2010-01-22	1,150	1,185	1,145	1,170	216,500	1,170
2010-01-21	1,120	1,195	1,101	1,191	306,300	1,191
2010-01-20	1,115	1,133	1,112	1,122	91,700	1,122
2010-01-19	1,130	1,137	1,085	1,085	141,400	1,085
2010-01-18	1,133	1,178	1,125	1,125	191,300	1,125
2010-01-15	1,140	1,173	1,125	1,152	256,800	1,152
2010-01-14	1,120	1,143	1,105	1,137	113,300	1,137
2010-01-13	1,100	1,140	1,090	1,090	157,800	1,090
2010-01-12	1,080	1,147	1,077	1,130	290,100	1,130
2010-01-08	1,040	1,087	1,024	1,074	178,300	1,074
2010-01-07	1,060	1,060	1,036	1,043	92,000	1,043
2010-01-06	1,061	1,074	1,052	1,065	112,600	1,065
2010-01-05	1,089	1,091	1,068	1,080	99,000	1,080
2010-01-04	1,080	1,100	1,066	1,089	107,800	1,089

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 [2010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 [2010年度]