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
2011-12-30718726715721174,800721
2011-12-29720720710714255,000714
2011-12-28747750721722282,300722
2011-12-27721750718744564,800744
2011-12-26719725705709355,900709
2011-12-22721729702707573,200707
2011-12-21765770722734478,200734
2011-12-20735764725750413,000750
2011-12-19740748711724376,400724
2011-12-16759768750753334,900753
2011-12-15800800749753973,000753
2011-12-14831836808819540,300819
2011-12-13830853830841474,700841
2011-12-12833863825856931,400856
2011-12-09813842806809757,200809
2011-12-088188647968281,150,500828
2011-12-077788387748331,308,400833
2011-12-06823824780780950,100780
2011-12-058158347928231,795,500823
2011-12-027308037268001,603,800800
2011-12-01735744721727714,000727
2011-11-30711720690718823,100718
2011-11-29744744722727531,100727
2011-11-28730736716730482,600730
2011-11-257407677057071,005,900707
2011-11-247317727007501,243,700750
2011-11-226997466987421,982,800742
2011-11-216917016566661,129,400666
2011-11-18722735700706926,100706
2011-11-177367637277521,161,600752
2011-11-167918007137282,182,200728
2011-11-158218337917912,068,900791
2011-11-14913959913941401,100941
2011-11-11922933901904509,300904
2011-11-10922946913937267,100937
2011-11-09935971933962240,800962
2011-11-08981991927929390,700929
2011-11-07985998965974300,400974
2011-11-049801,0049751,004289,7001,004
2011-11-02960986952961434,900961
2011-11-011,0251,0531,0021,002298,3001,002
2011-10-311,0671,0811,0371,037315,5001,037
2011-10-281,1141,1191,0681,075409,1001,075
2011-10-271,0871,0951,0421,090338,3001,090
2011-10-261,0451,0931,0251,078241,5001,078
2011-10-251,0941,1071,0511,068411,1001,068
2011-10-241,0101,0621,0031,062362,4001,062
2011-10-211,0231,027992998315,700998
2011-10-201,0601,0751,0051,013451,1001,013
2011-10-191,1381,1381,0601,086461,1001,086
2011-10-181,0931,1161,0901,102448,0001,102
2011-10-171,1701,1911,1261,148704,9001,148
2011-10-141,0821,1621,0801,1301,049,7001,130
2011-10-131,0501,1981,0461,1411,914,9001,141
2011-10-121,0031,0379751,028495,0001,028
2011-10-111,0201,0209941,005497,1001,005
2011-10-07989997963985504,600985
2011-10-06943979932959379,100959
2011-10-05985995912912957,300912
2011-10-04985993951982560,300982
2011-10-031,0171,0499801,028887,1001,028
2011-09-301,0651,0729941,0241,262,6001,024
2011-09-298801,0008749901,147,300990
2011-09-289709859069081,131,200908
2011-09-279771,0019229611,364,200961
2011-09-261,0211,0359339471,660,800947
2011-09-221,0501,0771,0351,0511,196,4001,051
2011-09-211,1561,1651,1031,110858,0001,110
2011-09-201,1811,2101,1741,182327,6001,182
2011-09-161,1751,2391,1631,231644,0001,231
2011-09-151,1951,2061,1381,148521,1001,148
2011-09-141,2361,2651,1501,150791,6001,150
2011-09-131,2601,2661,2301,236586,7001,236
2011-09-121,2501,2651,2371,240508,8001,240
2011-09-091,3471,3561,3001,315552,9001,315
2011-09-081,4001,4161,3211,364554,2001,364
2011-09-071,3451,3771,3161,355458,2001,355
2011-09-061,4051,4091,2881,2951,029,6001,295
2011-09-051,4981,4981,4561,464268,2001,464
2011-09-021,5111,5261,4861,519360,6001,519
2011-09-011,5261,5441,5021,517406,8001,517
2011-08-311,5101,5261,4761,520495,2001,520
2011-08-301,5801,5841,4911,499726,3001,499
2011-08-291,4631,5581,4621,5301,116,8001,530
2011-08-261,3201,4471,3201,446943,2001,446
2011-08-251,3021,3471,2921,330557,2001,330
2011-08-241,3811,3881,2901,291657,2001,291
2011-08-231,3711,3941,2831,340958,7001,340
2011-08-221,4501,4931,3511,351748,2001,351
2011-08-191,4921,5021,4601,4661,020,5001,466
2011-08-181,5981,6121,5511,552601,1001,552
2011-08-171,6241,6401,5941,618502,7001,618
2011-08-161,6791,6831,6221,639957,4001,639
2011-08-151,6401,6491,6051,6471,376,3001,647
2011-08-121,5701,5951,5181,551522,7001,551
2011-08-111,4601,5441,4601,530552,3001,530
2011-08-101,5451,5561,5041,511526,3001,511
2011-08-091,4301,4991,3811,4901,531,6001,490
2011-08-081,5701,5801,5001,500667,2001,500
2011-08-051,4731,5881,4611,5731,075,7001,573
2011-08-041,6311,6461,6021,608551,1001,608
2011-08-031,6081,6261,5921,626827,5001,626
2011-08-021,6451,6581,6231,627441,7001,627
2011-08-011,6351,6871,6341,665566,0001,665
2011-07-291,6701,6841,6201,620812,2001,620
2011-07-281,6401,7071,6381,6992,102,6001,699
2011-07-271,7231,7231,6621,6671,018,6001,667
2011-07-261,7201,7801,7121,740904,4001,740
2011-07-251,7381,7391,7101,715495,3001,715
2011-07-221,7831,8151,7251,7411,225,0001,741
2011-07-211,6421,8001,6321,7802,551,0001,780
2011-07-201,6301,6791,6231,641971,8001,641
2011-07-191,6201,6261,6021,609362,5001,609
2011-07-151,6521,6531,6011,621756,0001,621
2011-07-141,6871,6881,6521,652604,9001,652
2011-07-131,6161,6701,6151,666885,6001,666
2011-07-121,5951,6971,5901,6252,540,5001,625
2011-07-111,7601,8131,7601,787867,3001,787
2011-07-081,8201,8291,7571,7741,273,3001,774
2011-07-071,7401,8011,7401,7891,626,1001,789
2011-07-061,7681,7691,7111,7161,374,0001,716
2011-07-051,7891,7891,7051,7602,467,9001,760
2011-07-041,8451,8641,7951,8001,069,2001,800
2011-07-011,8261,8461,8111,820840,0001,820
2011-06-301,8231,8961,8051,8051,522,1001,805
2011-06-291,8671,8831,8061,8171,696,0001,817
2011-06-281,9351,9451,8381,8551,295,4001,855
2011-06-271,8801,9731,8751,9251,430,8001,925
2011-06-241,8531,9181,8241,9001,407,1001,900
2011-06-231,9021,9101,8301,8431,982,5001,843
2011-06-221,9962,0051,9101,9101,671,3001,910
2011-06-211,9501,9941,8961,9731,648,4001,973
2011-06-202,0592,0591,9351,9351,780,4001,935
2011-06-172,0932,1182,0302,0591,214,6002,059
2011-06-162,0822,1752,0632,0631,584,4002,063
2011-06-152,1962,1972,1102,1101,168,4002,110
2011-06-142,2382,2462,1592,1821,841,9002,182
2011-06-132,1212,2392,1032,2281,558,2002,228
2011-06-102,1612,1892,0962,1401,153,3002,140
2011-06-092,1742,2092,1452,1701,269,9002,170
2011-06-082,0992,1842,0952,1841,655,7002,184
2011-06-072,0352,0952,0252,087871,7002,087
2011-06-062,0002,0551,9972,044838,7002,044
2011-06-032,0492,0651,9992,005933,1002,005
2011-06-022,0202,0531,9952,0311,406,7002,031
2011-06-012,0952,0982,0412,0831,190,4002,083
2011-05-312,1062,1242,0632,0821,496,6002,082
2011-05-302,0102,1222,0002,0811,927,7002,081
2011-05-272,0032,0251,9852,0101,102,0002,010
2011-05-262,0212,0371,9602,0181,320,5002,018
2011-05-252,0402,0551,9821,9981,495,8001,998
2011-05-241,9062,0101,9002,0001,990,0002,000
2011-05-231,8871,9951,8221,9413,291,5001,941
2011-05-201,8001,8091,7051,7281,787,0001,728
2011-05-191,9001,9011,7801,7951,464,4001,795
2011-05-181,8921,9321,8821,900633,1001,900
2011-05-171,9181,9191,8601,880545,4001,880
2011-05-161,8851,9481,8601,918563,4001,918
2011-05-132,0052,0111,8701,912977,8001,912
2011-05-122,0002,0471,9711,9851,994,2001,985
2011-05-111,9581,9721,8681,871788,4001,871
2011-05-101,9501,9871,9341,943829,2001,943
2011-05-091,9441,9631,9231,9481,017,1001,948
2011-05-061,8631,9051,8541,905608,1001,905
2011-05-021,8451,9001,8381,900762,8001,900
2011-04-281,8101,8201,8011,811302,3001,811
2011-04-271,8491,8501,8051,825269,8001,825
2011-04-261,8731,8781,8261,833514,2001,833
2011-04-251,8251,8501,7961,850617,1001,850
2011-04-221,7951,8101,7801,784248,6001,784
2011-04-211,8201,8371,7901,805445,0001,805
2011-04-201,7601,8041,7541,792466,9001,792
2011-04-191,7591,7821,7421,742357,4001,742
2011-04-181,7901,8091,7521,782250,8001,782
2011-04-151,8301,8451,7681,781489,0001,781
2011-04-141,7701,8491,7501,820942,3001,820
2011-04-131,6711,7741,6711,759574,5001,759
2011-04-121,7001,7301,6811,688435,2001,688
2011-04-111,7851,7881,7261,726371,2001,726
2011-04-081,6631,7701,6351,755852,6001,755
2011-04-071,7301,7591,6651,680560,7001,680
2011-04-061,8151,8401,7051,719793,7001,719
2011-04-051,8901,8931,7841,818683,8001,818
2011-04-041,8351,8921,8351,866917,5001,866
2011-04-011,8221,8951,8001,8021,357,2001,802
2011-03-311,9001,9191,8521,8601,060,6001,860
2011-03-301,9001,9771,8621,9211,905,2001,921
2011-03-291,7011,8591,7011,8551,340,3001,855
2011-03-281,6531,7501,6201,730846,9001,730
2011-03-251,7221,7601,6641,670812,9001,670
2011-03-241,7101,7281,6671,715911,4001,715
2011-03-231,6061,7471,5831,7001,441,5001,700
2011-03-221,6321,6341,5801,6191,005,7001,619
2011-03-181,4151,4791,4111,453697,6001,453
2011-03-171,1881,3601,1851,358848,7001,358
2011-03-161,2851,4001,1391,2941,009,0001,294
2011-03-151,2781,3009801,1091,180,0001,109
2011-03-141,1351,3381,1351,2801,285,6001,280
2011-03-111,5371,5831,5251,535665,0001,535
2011-03-101,5111,5781,5071,578562,9001,578
2011-03-091,5301,5431,5031,520362,5001,520
2011-03-081,5361,5611,5091,518581,8001,518
2011-03-071,5411,5841,5251,562595,5001,562
2011-03-041,5801,5901,5451,553759,7001,553
2011-03-031,5001,5411,4951,532857,8001,532
2011-03-021,4001,4841,3981,454755,0001,454
2011-03-011,4301,4401,4071,434329,5001,434
2011-02-281,4091,4161,3811,409430,9001,409
2011-02-251,3131,3531,3101,349373,2001,349
2011-02-241,3801,4001,3401,340294,4001,340
2011-02-231,3401,4321,3241,400266,3001,400
2011-02-221,3921,4101,3821,393288,4001,393
2011-02-211,4121,4171,4001,411253,7001,411
2011-02-181,4431,4481,4191,432196,4001,432
2011-02-171,4261,4501,4041,450494,3001,450
2011-02-161,4501,4591,4331,433347,8001,433
2011-02-151,4401,4681,4301,467397,6001,467
2011-02-141,4701,4741,4431,450377,7001,450
2011-02-101,4361,4791,4241,460472,4001,460
2011-02-091,5001,5101,4361,4451,147,7001,445
2011-02-081,3971,3981,3521,358443,6001,358
2011-02-071,3501,3771,3421,377469,5001,377
2011-02-041,3211,3421,3081,327317,7001,327
2011-02-031,2951,3451,2921,320723,3001,320
2011-02-021,3001,3541,2791,3001,796,3001,300
2011-02-011,1081,1241,0991,114139,4001,114
2011-01-311,1001,1141,0901,096233,6001,096
2011-01-281,1431,1481,1211,133100,2001,133
2011-01-271,1601,1601,1311,144204,3001,144
2011-01-261,1601,1621,1361,142189,1001,142
2011-01-251,1201,1461,1111,140198,8001,140
2011-01-241,0931,1151,0871,113124,3001,113
2011-01-211,1481,1501,0781,084295,6001,084
2011-01-201,1781,1821,1341,148273,8001,148
2011-01-191,1391,1681,1341,168244,3001,168
2011-01-181,1371,1381,1191,135156,6001,135
2011-01-171,1351,1481,1291,133102,8001,133
2011-01-141,1241,1381,1211,126149,1001,126
2011-01-131,1391,1431,1261,135146,8001,135
2011-01-121,1501,1541,1281,140196,4001,140
2011-01-111,1201,1481,1131,138363,9001,138
2011-01-071,0951,1181,0931,113229,7001,113
2011-01-061,0991,1031,0871,099233,2001,099
2011-01-051,1181,1191,0951,097185,9001,097
2011-01-041,1191,1221,1101,118238,7001,118

分割・併合履歴 : なし