6890 (株)フェローテックホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	315	320	301	312	401,400	312
2012-12-27	320	322	310	311	495,600	311
2012-12-26	293	312	292	312	426,100	312
2012-12-25	295	309	290	292	467,200	292
2012-12-21	300	306	292	293	319,300	293
2012-12-20	305	306	298	299	345,500	299
2012-12-19	312	314	301	310	584,400	310
2012-12-18	316	323	305	310	361,600	310
2012-12-17	330	333	307	315	654,000	315
2012-12-14	333	335	316	323	753,400	323
2012-12-13	285	336	285	325	2,282,500	325
2012-12-12	285	289	282	283	240,100	283
2012-12-11	286	289	282	283	138,600	283
2012-12-10	285	292	282	282	239,900	282
2012-12-07	289	290	284	285	126,100	285
2012-12-06	285	292	282	285	183,500	285
2012-12-05	276	282	275	278	142,700	278
2012-12-04	279	282	277	277	117,900	277
2012-12-03	284	286	277	278	235,500	278
2012-11-30	278	286	275	286	597,400	286
2012-11-29	274	288	274	278	290,800	278
2012-11-28	300	300	271	281	636,400	281
2012-11-27	303	309	301	306	186,600	306
2012-11-26	302	304	298	303	219,700	303
2012-11-22	290	298	290	295	274,300	295
2012-11-21	283	294	283	291	216,100	291
2012-11-20	285	294	281	285	279,100	285
2012-11-19	273	290	273	290	334,600	290
2012-11-16	265	274	264	270	384,600	270
2012-11-15	263	267	254	261	361,400	261
2012-11-14	262	270	261	263	261,800	263
2012-11-13	249	263	249	258	249,400	258
2012-11-12	253	255	248	251	411,700	251
2012-11-09	259	264	258	259	354,900	259
2012-11-08	250	275	248	268	1,465,600	268
2012-11-07	304	307	301	303	188,400	303
2012-11-06	308	310	303	303	103,200	303
2012-11-05	300	309	300	307	147,500	307
2012-11-02	312	315	307	311	150,800	311
2012-11-01	311	320	306	310	228,300	310
2012-10-31	306	317	306	314	200,500	314
2012-10-30	306	309	304	305	137,500	305
2012-10-29	311	313	304	306	141,500	306
2012-10-26	309	321	306	308	247,800	308
2012-10-25	315	318	307	312	246,500	312
2012-10-24	314	325	312	313	281,100	313
2012-10-23	329	333	314	318	268,800	318
2012-10-22	330	344	329	329	333,800	329
2012-10-19	319	335	310	335	439,100	335
2012-10-18	313	328	313	323	419,400	323
2012-10-17	323	324	313	313	239,600	313
2012-10-16	320	330	317	320	246,600	320
2012-10-15	313	323	310	323	407,900	323
2012-10-12	302	314	299	314	426,500	314
2012-10-11	285	306	285	297	324,500	297
2012-10-10	290	299	287	291	200,200	291
2012-10-09	301	306	293	293	282,800	293
2012-10-05	297	314	296	308	601,800	308
2012-10-04	285	290	281	288	210,200	288
2012-10-03	295	295	283	284	398,600	284
2012-10-02	302	306	296	296	241,600	296
2012-10-01	301	316	300	304	284,500	304
2012-09-28	305	307	301	303	127,900	303
2012-09-27	306	308	302	307	123,900	307
2012-09-26	305	309	301	306	205,000	306
2012-09-25	314	314	306	308	193,300	308
2012-09-24	315	317	310	314	172,600	314
2012-09-21	312	318	312	317	157,500	317
2012-09-20	329	329	315	315	371,600	315
2012-09-19	330	339	328	333	258,400	333
2012-09-18	343	343	321	331	364,100	331
2012-09-14	333	347	330	344	422,000	344
2012-09-13	325	339	322	327	523,700	327
2012-09-12	305	321	305	317	305,500	317
2012-09-11	307	311	302	308	160,400	308
2012-09-10	317	327	310	312	281,700	312
2012-09-07	313	334	301	320	511,800	320
2012-09-06	303	305	298	300	304,900	300
2012-09-05	324	324	307	307	259,500	307
2012-09-04	318	326	317	319	212,700	319
2012-09-03	332	333	318	318	342,000	318
2012-08-31	332	337	331	334	207,600	334
2012-08-30	341	344	337	337	250,800	337
2012-08-29	339	355	336	349	395,800	349
2012-08-28	338	343	329	333	399,500	333
2012-08-27	350	352	337	338	807,200	338
2012-08-24	356	359	351	355	364,200	355
2012-08-23	368	368	360	361	301,000	361
2012-08-22	374	374	371	372	110,800	372
2012-08-21	375	378	368	375	147,000	375
2012-08-20	376	385	373	377	378,100	377
2012-08-17	356	373	356	368	347,300	368
2012-08-16	352	358	350	355	260,400	355
2012-08-15	358	360	345	350	597,000	350
2012-08-14	377	382	355	358	945,700	358
2012-08-13	389	400	382	385	362,500	385
2012-08-10	387	397	382	389	231,600	389
2012-08-09	381	393	378	387	247,800	387
2012-08-08	381	394	375	377	337,600	377
2012-08-07	376	382	369	381	255,500	381
2012-08-06	383	383	376	378	165,100	378
2012-08-03	372	383	367	372	402,600	372
2012-08-02	380	384	376	384	162,800	384
2012-08-01	393	396	373	378	404,700	378
2012-07-31	385	406	376	401	364,700	401
2012-07-30	405	405	381	385	399,800	385
2012-07-27	365	398	358	397	619,000	397
2012-07-26	344	365	339	342	575,200	342
2012-07-25	362	363	339	340	582,400	340
2012-07-24	371	371	358	367	599,300	367
2012-07-23	390	390	370	372	544,200	372
2012-07-20	410	427	398	399	442,900	399
2012-07-19	409	416	404	409	253,600	409
2012-07-18	417	420	403	404	282,500	404
2012-07-17	417	432	415	415	297,400	415
2012-07-13	406	418	401	415	241,600	415
2012-07-12	427	429	405	405	446,600	405
2012-07-11	428	433	420	427	343,600	427
2012-07-10	450	454	425	428	528,000	428
2012-07-09	476	480	446	447	664,400	447
2012-07-06	476	490	475	480	350,400	480
2012-07-05	483	493	478	480	302,700	480
2012-07-04	490	496	483	483	230,600	483
2012-07-03	490	497	485	485	236,000	485
2012-07-02	498	504	483	485	477,000	485
2012-06-29	480	505	470	491	661,800	491
2012-06-28	500	510	480	480	591,100	480
2012-06-27	548	548	503	503	595,400	503
2012-06-26	535	563	530	537	1,024,400	537
2012-06-25	535	559	523	548	1,433,800	548
2012-06-22	510	518	501	509	1,409,100	509
2012-06-21	480	526	476	523	1,564,600	523
2012-06-20	475	486	470	470	725,300	470
2012-06-19	435	487	429	458	943,700	458
2012-06-18	421	447	421	440	479,600	440
2012-06-15	416	421	408	410	299,900	410
2012-06-14	414	418	405	408	304,200	408
2012-06-13	430	435	418	418	349,800	418
2012-06-12	431	431	418	423	471,300	423
2012-06-11	440	458	436	447	419,100	447
2012-06-08	433	435	411	425	336,100	425
2012-06-07	450	453	433	433	498,600	433
2012-06-06	415	436	412	433	614,500	433
2012-06-05	383	415	383	409	696,400	409
2012-06-04	365	390	365	377	450,100	377
2012-06-01	418	418	385	385	545,300	385
2012-05-31	401	422	396	415	277,900	415
2012-05-30	431	433	409	415	482,800	415
2012-05-29	420	438	403	428	557,000	428
2012-05-28	446	446	403	417	1,185,300	417
2012-05-25	478	486	444	458	493,500	458
2012-05-24	485	497	477	477	346,300	477
2012-05-23	502	505	490	493	420,200	493
2012-05-22	492	538	473	486	2,008,500	486
2012-05-21	507	507	507	507	72,800	507
2012-05-18	610	616	604	607	301,500	607
2012-05-17	619	645	619	631	164,500	631
2012-05-16	640	641	617	617	217,400	617
2012-05-15	653	653	616	643	278,200	643
2012-05-14	668	684	652	655	348,300	655
2012-05-11	727	734	702	703	177,400	703
2012-05-10	708	743	707	727	164,900	727
2012-05-09	720	725	709	712	168,500	712
2012-05-08	720	735	716	734	138,100	734
2012-05-07	733	740	706	710	268,500	710
2012-05-02	744	754	737	750	116,300	750
2012-05-01	777	778	732	733	424,300	733
2012-04-27	806	811	789	789	365,600	789
2012-04-26	785	816	785	808	587,400	808
2012-04-25	783	783	768	777	176,200	777
2012-04-24	766	802	765	776	428,800	776
2012-04-23	791	838	771	771	868,900	771
2012-04-20	760	768	752	764	226,500	764
2012-04-19	748	766	739	754	318,100	754
2012-04-18	729	746	725	745	206,600	745
2012-04-17	722	741	719	721	200,400	721
2012-04-16	740	740	722	723	170,600	723
2012-04-13	766	768	743	743	282,600	743
2012-04-12	760	769	746	768	349,600	768
2012-04-11	719	748	711	745	340,100	745
2012-04-10	737	753	730	731	284,200	731
2012-04-09	730	745	727	736	264,800	736
2012-04-06	750	769	730	732	534,600	732
2012-04-05	745	775	723	772	591,400	772
2012-04-04	769	777	737	744	697,600	744
2012-04-03	816	817	760	768	1,183,800	768
2012-04-02	856	866	821	828	440,900	828
2012-03-30	852	861	838	856	312,600	856
2012-03-29	874	879	855	856	275,100	856
2012-03-28	887	900	877	881	207,500	881
2012-03-27	879	890	875	890	226,300	890
2012-03-26	882	892	867	872	221,300	872
2012-03-23	880	880	866	871	189,400	871
2012-03-22	870	898	869	884	305,500	884
2012-03-21	911	911	875	876	451,200	876
2012-03-19	881	916	881	911	378,700	911
2012-03-16	880	884	875	878	311,800	878
2012-03-15	879	884	852	872	514,100	872
2012-03-14	900	907	874	879	669,300	879
2012-03-13	921	927	880	884	918,900	884
2012-03-12	971	971	934	936	317,300	936
2012-03-09	950	973	945	950	378,700	950
2012-03-08	955	968	941	960	357,500	960
2012-03-07	910	943	903	934	547,500	934
2012-03-06	938	971	922	923	632,300	923
2012-03-05	980	985	945	947	734,500	947
2012-03-02	994	1,007	980	987	484,400	987
2012-03-01	1,030	1,065	987	987	919,500	987
2012-02-29	1,005	1,047	985	1,046	978,400	1,046
2012-02-28	965	1,009	935	1,009	854,500	1,009
2012-02-27	990	1,048	987	1,007	1,044,400	1,007
2012-02-24	980	998	961	980	655,600	980
2012-02-23	1,014	1,018	973	984	870,500	984
2012-02-22	944	1,015	943	1,004	1,078,500	1,004
2012-02-21	920	955	916	950	650,700	950
2012-02-20	905	925	897	913	624,400	913
2012-02-17	888	900	881	890	547,700	890
2012-02-16	866	886	851	872	421,000	872
2012-02-15	879	893	865	865	635,600	865
2012-02-14	900	917	861	895	1,149,400	895
2012-02-13	843	887	832	869	662,500	869
2012-02-10	849	888	835	873	1,459,100	873
2012-02-09	787	828	775	821	682,400	821
2012-02-08	768	787	762	787	385,500	787
2012-02-07	750	772	746	757	310,200	757
2012-02-06	777	781	740	746	492,900	746
2012-02-03	763	782	763	768	204,600	768
2012-02-02	761	766	747	763	306,700	763
2012-02-01	772	783	760	761	277,600	761
2012-01-31	781	783	771	774	224,200	774
2012-01-30	783	795	775	790	245,800	790
2012-01-27	770	787	765	777	255,200	777
2012-01-26	798	799	772	777	609,600	777
2012-01-25	818	829	808	815	461,200	815
2012-01-24	831	837	811	833	455,600	833
2012-01-23	819	838	810	833	494,700	833
2012-01-20	824	826	783	791	764,900	791
2012-01-19	777	832	776	824	1,294,000	824
2012-01-18	721	767	719	760	455,500	760
2012-01-17	749	755	729	733	285,000	733
2012-01-16	781	783	738	741	453,600	741
2012-01-13	790	790	760	779	448,900	779
2012-01-12	751	795	751	779	1,341,300	779
2012-01-11	738	739	718	723	323,800	723
2012-01-10	708	736	705	736	410,300	736
2012-01-06	710	725	699	706	413,300	706
2012-01-05	722	725	710	713	407,800	713
2012-01-04	730	734	724	730	178,600	730

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 [2012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 [2012年度]