6890 (株)フェローテックホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	718	726	715	721	174,800	721
2011-12-29	720	720	710	714	255,000	714
2011-12-28	747	750	721	722	282,300	722
2011-12-27	721	750	718	744	564,800	744
2011-12-26	719	725	705	709	355,900	709
2011-12-22	721	729	702	707	573,200	707
2011-12-21	765	770	722	734	478,200	734
2011-12-20	735	764	725	750	413,000	750
2011-12-19	740	748	711	724	376,400	724
2011-12-16	759	768	750	753	334,900	753
2011-12-15	800	800	749	753	973,000	753
2011-12-14	831	836	808	819	540,300	819
2011-12-13	830	853	830	841	474,700	841
2011-12-12	833	863	825	856	931,400	856
2011-12-09	813	842	806	809	757,200	809
2011-12-08	818	864	796	828	1,150,500	828
2011-12-07	778	838	774	833	1,308,400	833
2011-12-06	823	824	780	780	950,100	780
2011-12-05	815	834	792	823	1,795,500	823
2011-12-02	730	803	726	800	1,603,800	800
2011-12-01	735	744	721	727	714,000	727
2011-11-30	711	720	690	718	823,100	718
2011-11-29	744	744	722	727	531,100	727
2011-11-28	730	736	716	730	482,600	730
2011-11-25	740	767	705	707	1,005,900	707
2011-11-24	731	772	700	750	1,243,700	750
2011-11-22	699	746	698	742	1,982,800	742
2011-11-21	691	701	656	666	1,129,400	666
2011-11-18	722	735	700	706	926,100	706
2011-11-17	736	763	727	752	1,161,600	752
2011-11-16	791	800	713	728	2,182,200	728
2011-11-15	821	833	791	791	2,068,900	791
2011-11-14	913	959	913	941	401,100	941
2011-11-11	922	933	901	904	509,300	904
2011-11-10	922	946	913	937	267,100	937
2011-11-09	935	971	933	962	240,800	962
2011-11-08	981	991	927	929	390,700	929
2011-11-07	985	998	965	974	300,400	974
2011-11-04	980	1,004	975	1,004	289,700	1,004
2011-11-02	960	986	952	961	434,900	961
2011-11-01	1,025	1,053	1,002	1,002	298,300	1,002
2011-10-31	1,067	1,081	1,037	1,037	315,500	1,037
2011-10-28	1,114	1,119	1,068	1,075	409,100	1,075
2011-10-27	1,087	1,095	1,042	1,090	338,300	1,090
2011-10-26	1,045	1,093	1,025	1,078	241,500	1,078
2011-10-25	1,094	1,107	1,051	1,068	411,100	1,068
2011-10-24	1,010	1,062	1,003	1,062	362,400	1,062
2011-10-21	1,023	1,027	992	998	315,700	998
2011-10-20	1,060	1,075	1,005	1,013	451,100	1,013
2011-10-19	1,138	1,138	1,060	1,086	461,100	1,086
2011-10-18	1,093	1,116	1,090	1,102	448,000	1,102
2011-10-17	1,170	1,191	1,126	1,148	704,900	1,148
2011-10-14	1,082	1,162	1,080	1,130	1,049,700	1,130
2011-10-13	1,050	1,198	1,046	1,141	1,914,900	1,141
2011-10-12	1,003	1,037	975	1,028	495,000	1,028
2011-10-11	1,020	1,020	994	1,005	497,100	1,005
2011-10-07	989	997	963	985	504,600	985
2011-10-06	943	979	932	959	379,100	959
2011-10-05	985	995	912	912	957,300	912
2011-10-04	985	993	951	982	560,300	982
2011-10-03	1,017	1,049	980	1,028	887,100	1,028
2011-09-30	1,065	1,072	994	1,024	1,262,600	1,024
2011-09-29	880	1,000	874	990	1,147,300	990
2011-09-28	970	985	906	908	1,131,200	908
2011-09-27	977	1,001	922	961	1,364,200	961
2011-09-26	1,021	1,035	933	947	1,660,800	947
2011-09-22	1,050	1,077	1,035	1,051	1,196,400	1,051
2011-09-21	1,156	1,165	1,103	1,110	858,000	1,110
2011-09-20	1,181	1,210	1,174	1,182	327,600	1,182
2011-09-16	1,175	1,239	1,163	1,231	644,000	1,231
2011-09-15	1,195	1,206	1,138	1,148	521,100	1,148
2011-09-14	1,236	1,265	1,150	1,150	791,600	1,150
2011-09-13	1,260	1,266	1,230	1,236	586,700	1,236
2011-09-12	1,250	1,265	1,237	1,240	508,800	1,240
2011-09-09	1,347	1,356	1,300	1,315	552,900	1,315
2011-09-08	1,400	1,416	1,321	1,364	554,200	1,364
2011-09-07	1,345	1,377	1,316	1,355	458,200	1,355
2011-09-06	1,405	1,409	1,288	1,295	1,029,600	1,295
2011-09-05	1,498	1,498	1,456	1,464	268,200	1,464
2011-09-02	1,511	1,526	1,486	1,519	360,600	1,519
2011-09-01	1,526	1,544	1,502	1,517	406,800	1,517
2011-08-31	1,510	1,526	1,476	1,520	495,200	1,520
2011-08-30	1,580	1,584	1,491	1,499	726,300	1,499
2011-08-29	1,463	1,558	1,462	1,530	1,116,800	1,530
2011-08-26	1,320	1,447	1,320	1,446	943,200	1,446
2011-08-25	1,302	1,347	1,292	1,330	557,200	1,330
2011-08-24	1,381	1,388	1,290	1,291	657,200	1,291
2011-08-23	1,371	1,394	1,283	1,340	958,700	1,340
2011-08-22	1,450	1,493	1,351	1,351	748,200	1,351
2011-08-19	1,492	1,502	1,460	1,466	1,020,500	1,466
2011-08-18	1,598	1,612	1,551	1,552	601,100	1,552
2011-08-17	1,624	1,640	1,594	1,618	502,700	1,618
2011-08-16	1,679	1,683	1,622	1,639	957,400	1,639
2011-08-15	1,640	1,649	1,605	1,647	1,376,300	1,647
2011-08-12	1,570	1,595	1,518	1,551	522,700	1,551
2011-08-11	1,460	1,544	1,460	1,530	552,300	1,530
2011-08-10	1,545	1,556	1,504	1,511	526,300	1,511
2011-08-09	1,430	1,499	1,381	1,490	1,531,600	1,490
2011-08-08	1,570	1,580	1,500	1,500	667,200	1,500
2011-08-05	1,473	1,588	1,461	1,573	1,075,700	1,573
2011-08-04	1,631	1,646	1,602	1,608	551,100	1,608
2011-08-03	1,608	1,626	1,592	1,626	827,500	1,626
2011-08-02	1,645	1,658	1,623	1,627	441,700	1,627
2011-08-01	1,635	1,687	1,634	1,665	566,000	1,665
2011-07-29	1,670	1,684	1,620	1,620	812,200	1,620
2011-07-28	1,640	1,707	1,638	1,699	2,102,600	1,699
2011-07-27	1,723	1,723	1,662	1,667	1,018,600	1,667
2011-07-26	1,720	1,780	1,712	1,740	904,400	1,740
2011-07-25	1,738	1,739	1,710	1,715	495,300	1,715
2011-07-22	1,783	1,815	1,725	1,741	1,225,000	1,741
2011-07-21	1,642	1,800	1,632	1,780	2,551,000	1,780
2011-07-20	1,630	1,679	1,623	1,641	971,800	1,641
2011-07-19	1,620	1,626	1,602	1,609	362,500	1,609
2011-07-15	1,652	1,653	1,601	1,621	756,000	1,621
2011-07-14	1,687	1,688	1,652	1,652	604,900	1,652
2011-07-13	1,616	1,670	1,615	1,666	885,600	1,666
2011-07-12	1,595	1,697	1,590	1,625	2,540,500	1,625
2011-07-11	1,760	1,813	1,760	1,787	867,300	1,787
2011-07-08	1,820	1,829	1,757	1,774	1,273,300	1,774
2011-07-07	1,740	1,801	1,740	1,789	1,626,100	1,789
2011-07-06	1,768	1,769	1,711	1,716	1,374,000	1,716
2011-07-05	1,789	1,789	1,705	1,760	2,467,900	1,760
2011-07-04	1,845	1,864	1,795	1,800	1,069,200	1,800
2011-07-01	1,826	1,846	1,811	1,820	840,000	1,820
2011-06-30	1,823	1,896	1,805	1,805	1,522,100	1,805
2011-06-29	1,867	1,883	1,806	1,817	1,696,000	1,817
2011-06-28	1,935	1,945	1,838	1,855	1,295,400	1,855
2011-06-27	1,880	1,973	1,875	1,925	1,430,800	1,925
2011-06-24	1,853	1,918	1,824	1,900	1,407,100	1,900
2011-06-23	1,902	1,910	1,830	1,843	1,982,500	1,843
2011-06-22	1,996	2,005	1,910	1,910	1,671,300	1,910
2011-06-21	1,950	1,994	1,896	1,973	1,648,400	1,973
2011-06-20	2,059	2,059	1,935	1,935	1,780,400	1,935
2011-06-17	2,093	2,118	2,030	2,059	1,214,600	2,059
2011-06-16	2,082	2,175	2,063	2,063	1,584,400	2,063
2011-06-15	2,196	2,197	2,110	2,110	1,168,400	2,110
2011-06-14	2,238	2,246	2,159	2,182	1,841,900	2,182
2011-06-13	2,121	2,239	2,103	2,228	1,558,200	2,228
2011-06-10	2,161	2,189	2,096	2,140	1,153,300	2,140
2011-06-09	2,174	2,209	2,145	2,170	1,269,900	2,170
2011-06-08	2,099	2,184	2,095	2,184	1,655,700	2,184
2011-06-07	2,035	2,095	2,025	2,087	871,700	2,087
2011-06-06	2,000	2,055	1,997	2,044	838,700	2,044
2011-06-03	2,049	2,065	1,999	2,005	933,100	2,005
2011-06-02	2,020	2,053	1,995	2,031	1,406,700	2,031
2011-06-01	2,095	2,098	2,041	2,083	1,190,400	2,083
2011-05-31	2,106	2,124	2,063	2,082	1,496,600	2,082
2011-05-30	2,010	2,122	2,000	2,081	1,927,700	2,081
2011-05-27	2,003	2,025	1,985	2,010	1,102,000	2,010
2011-05-26	2,021	2,037	1,960	2,018	1,320,500	2,018
2011-05-25	2,040	2,055	1,982	1,998	1,495,800	1,998
2011-05-24	1,906	2,010	1,900	2,000	1,990,000	2,000
2011-05-23	1,887	1,995	1,822	1,941	3,291,500	1,941
2011-05-20	1,800	1,809	1,705	1,728	1,787,000	1,728
2011-05-19	1,900	1,901	1,780	1,795	1,464,400	1,795
2011-05-18	1,892	1,932	1,882	1,900	633,100	1,900
2011-05-17	1,918	1,919	1,860	1,880	545,400	1,880
2011-05-16	1,885	1,948	1,860	1,918	563,400	1,918
2011-05-13	2,005	2,011	1,870	1,912	977,800	1,912
2011-05-12	2,000	2,047	1,971	1,985	1,994,200	1,985
2011-05-11	1,958	1,972	1,868	1,871	788,400	1,871
2011-05-10	1,950	1,987	1,934	1,943	829,200	1,943
2011-05-09	1,944	1,963	1,923	1,948	1,017,100	1,948
2011-05-06	1,863	1,905	1,854	1,905	608,100	1,905
2011-05-02	1,845	1,900	1,838	1,900	762,800	1,900
2011-04-28	1,810	1,820	1,801	1,811	302,300	1,811
2011-04-27	1,849	1,850	1,805	1,825	269,800	1,825
2011-04-26	1,873	1,878	1,826	1,833	514,200	1,833
2011-04-25	1,825	1,850	1,796	1,850	617,100	1,850
2011-04-22	1,795	1,810	1,780	1,784	248,600	1,784
2011-04-21	1,820	1,837	1,790	1,805	445,000	1,805
2011-04-20	1,760	1,804	1,754	1,792	466,900	1,792
2011-04-19	1,759	1,782	1,742	1,742	357,400	1,742
2011-04-18	1,790	1,809	1,752	1,782	250,800	1,782
2011-04-15	1,830	1,845	1,768	1,781	489,000	1,781
2011-04-14	1,770	1,849	1,750	1,820	942,300	1,820
2011-04-13	1,671	1,774	1,671	1,759	574,500	1,759
2011-04-12	1,700	1,730	1,681	1,688	435,200	1,688
2011-04-11	1,785	1,788	1,726	1,726	371,200	1,726
2011-04-08	1,663	1,770	1,635	1,755	852,600	1,755
2011-04-07	1,730	1,759	1,665	1,680	560,700	1,680
2011-04-06	1,815	1,840	1,705	1,719	793,700	1,719
2011-04-05	1,890	1,893	1,784	1,818	683,800	1,818
2011-04-04	1,835	1,892	1,835	1,866	917,500	1,866
2011-04-01	1,822	1,895	1,800	1,802	1,357,200	1,802
2011-03-31	1,900	1,919	1,852	1,860	1,060,600	1,860
2011-03-30	1,900	1,977	1,862	1,921	1,905,200	1,921
2011-03-29	1,701	1,859	1,701	1,855	1,340,300	1,855
2011-03-28	1,653	1,750	1,620	1,730	846,900	1,730
2011-03-25	1,722	1,760	1,664	1,670	812,900	1,670
2011-03-24	1,710	1,728	1,667	1,715	911,400	1,715
2011-03-23	1,606	1,747	1,583	1,700	1,441,500	1,700
2011-03-22	1,632	1,634	1,580	1,619	1,005,700	1,619
2011-03-18	1,415	1,479	1,411	1,453	697,600	1,453
2011-03-17	1,188	1,360	1,185	1,358	848,700	1,358
2011-03-16	1,285	1,400	1,139	1,294	1,009,000	1,294
2011-03-15	1,278	1,300	980	1,109	1,180,000	1,109
2011-03-14	1,135	1,338	1,135	1,280	1,285,600	1,280
2011-03-11	1,537	1,583	1,525	1,535	665,000	1,535
2011-03-10	1,511	1,578	1,507	1,578	562,900	1,578
2011-03-09	1,530	1,543	1,503	1,520	362,500	1,520
2011-03-08	1,536	1,561	1,509	1,518	581,800	1,518
2011-03-07	1,541	1,584	1,525	1,562	595,500	1,562
2011-03-04	1,580	1,590	1,545	1,553	759,700	1,553
2011-03-03	1,500	1,541	1,495	1,532	857,800	1,532
2011-03-02	1,400	1,484	1,398	1,454	755,000	1,454
2011-03-01	1,430	1,440	1,407	1,434	329,500	1,434
2011-02-28	1,409	1,416	1,381	1,409	430,900	1,409
2011-02-25	1,313	1,353	1,310	1,349	373,200	1,349
2011-02-24	1,380	1,400	1,340	1,340	294,400	1,340
2011-02-23	1,340	1,432	1,324	1,400	266,300	1,400
2011-02-22	1,392	1,410	1,382	1,393	288,400	1,393
2011-02-21	1,412	1,417	1,400	1,411	253,700	1,411
2011-02-18	1,443	1,448	1,419	1,432	196,400	1,432
2011-02-17	1,426	1,450	1,404	1,450	494,300	1,450
2011-02-16	1,450	1,459	1,433	1,433	347,800	1,433
2011-02-15	1,440	1,468	1,430	1,467	397,600	1,467
2011-02-14	1,470	1,474	1,443	1,450	377,700	1,450
2011-02-10	1,436	1,479	1,424	1,460	472,400	1,460
2011-02-09	1,500	1,510	1,436	1,445	1,147,700	1,445
2011-02-08	1,397	1,398	1,352	1,358	443,600	1,358
2011-02-07	1,350	1,377	1,342	1,377	469,500	1,377
2011-02-04	1,321	1,342	1,308	1,327	317,700	1,327
2011-02-03	1,295	1,345	1,292	1,320	723,300	1,320
2011-02-02	1,300	1,354	1,279	1,300	1,796,300	1,300
2011-02-01	1,108	1,124	1,099	1,114	139,400	1,114
2011-01-31	1,100	1,114	1,090	1,096	233,600	1,096
2011-01-28	1,143	1,148	1,121	1,133	100,200	1,133
2011-01-27	1,160	1,160	1,131	1,144	204,300	1,144
2011-01-26	1,160	1,162	1,136	1,142	189,100	1,142
2011-01-25	1,120	1,146	1,111	1,140	198,800	1,140
2011-01-24	1,093	1,115	1,087	1,113	124,300	1,113
2011-01-21	1,148	1,150	1,078	1,084	295,600	1,084
2011-01-20	1,178	1,182	1,134	1,148	273,800	1,148
2011-01-19	1,139	1,168	1,134	1,168	244,300	1,168
2011-01-18	1,137	1,138	1,119	1,135	156,600	1,135
2011-01-17	1,135	1,148	1,129	1,133	102,800	1,133
2011-01-14	1,124	1,138	1,121	1,126	149,100	1,126
2011-01-13	1,139	1,143	1,126	1,135	146,800	1,135
2011-01-12	1,150	1,154	1,128	1,140	196,400	1,140
2011-01-11	1,120	1,148	1,113	1,138	363,900	1,138
2011-01-07	1,095	1,118	1,093	1,113	229,700	1,113
2011-01-06	1,099	1,103	1,087	1,099	233,200	1,099
2011-01-05	1,118	1,119	1,095	1,097	185,900	1,097
2011-01-04	1,119	1,122	1,110	1,118	238,700	1,118

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 [2011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 [2011年度]