6890 (株)フェローテックホールディングス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30619642618640198,800640
2014-12-29627637616627164,200627
2014-12-26597620597620343,000620
2014-12-25592601585585236,200585
2014-12-24590600588594298,500594
2014-12-22586590583588117,300588
2014-12-19600602587590219,100590
2014-12-1859860559359386,300593
2014-12-1758759958759867,200598
2014-12-16594598582588141,100588
2014-12-1561261260360680,700606
2014-12-12623631613615140,700615
2014-12-11608640608633500,800633
2014-12-10608625606611154,500611
2014-12-0962862961561866,600618
2014-12-08643646622626182,900626
2014-12-0564064664064291,400642
2014-12-04632639632636115,300636
2014-12-03650651622631294,300631
2014-12-02625650625650267,600650
2014-12-01608633608632169,700632
2014-11-2860561060360384,900603
2014-11-2761061160260759,700607
2014-11-26609614609610110,000610
2014-11-25614618604615402,400615
2014-11-21583586573584121,500584
2014-11-2058758958358650,500586
2014-11-1958458957958584,000585
2014-11-18582589572585131,700585
2014-11-17570595566580181,200580
2014-11-14595597569571313,900571
2014-11-13619624590590577,100590
2014-11-12620629615624198,900624
2014-11-11628638624626155,600626
2014-11-10625626610626239,300626
2014-11-07601616601615103,400615
2014-11-06619619598605121,100605
2014-11-05603618602617149,300617
2014-11-04607621591612273,600612
2014-10-31588594578592152,100592
2014-10-3058058557758460,300584
2014-10-2957558157457778,200577
2014-10-2857557556457075,800570
2014-10-2757658157057887,700578
2014-10-24599600556566185,100566
2014-10-2358358857758894,800588
2014-10-22575592567586208,700586
2014-10-2157457556156382,400563
2014-10-20585585570575145,400575
2014-10-17549557543549157,900549
2014-10-16538555536539144,600539
2014-10-15542559540558192,200558
2014-10-14542567535539297,700539
2014-10-10518568518568684,000568
2014-10-09587594527536696,300536
2014-10-08594595581587362,700587
2014-10-07625627610613135,500613
2014-10-06635644625631142,000631
2014-10-03625634601627248,200627
2014-10-02644646629630249,600630
2014-10-01650665635659240,100659
2014-09-30664664641646241,000646
2014-09-2967067066166269,500662
2014-09-2666066965866265,000662
2014-09-25670672663668120,900668
2014-09-24668671657660108,600660
2014-09-2267767766967397,300673
2014-09-19670679670670201,800670
2014-09-18657666657666105,000666
2014-09-17669670657657181,400657
2014-09-16674677667671108,500671
2014-09-12676684674677113,400677
2014-09-11685689676678177,000678
2014-09-10685690674676320,700676
2014-09-09700712693695179,000695
2014-09-08686708685707184,700707
2014-09-05710713696701294,600701
2014-09-04717724706718153,900718
2014-09-03722733720721179,200721
2014-09-02724743719725380,200725
2014-09-01713724713721265,300721
2014-08-29703718703713225,100713
2014-08-28710728701712534,800712
2014-08-277257316987061,137,500706
2014-08-26665673652659328,800659
2014-08-25650679649675311,700675
2014-08-22660660645647180,400647
2014-08-21660669650656247,700656
2014-08-20670670659665225,200665
2014-08-19685685670672278,900672
2014-08-18698706684688338,300688
2014-08-15670721670713381,700713
2014-08-14693693664679601,000679
2014-08-13730730690703877,800703
2014-08-12796796773778317,300778
2014-08-11792797784794294,400794
2014-08-08779782738778389,600778
2014-08-07797798777789242,100789
2014-08-06792806783796402,100796
2014-08-05796808782788267,400788
2014-08-04787793780787126,400787
2014-08-01766788766784108,800784
2014-07-3178579077978895,600788
2014-07-3079479478078782,700787
2014-07-29798799779788157,000788
2014-07-2878579878479598,900795
2014-07-2579879878879587,000795
2014-07-24804808791795129,800795
2014-07-23800817799806414,800806
2014-07-22780800780793210,500793
2014-07-18762784762771185,100771
2014-07-17805805778788209,600788
2014-07-16803804791800234,700800
2014-07-15786814785791661,000791
2014-07-14750765745763239,000763
2014-07-11727753723750233,800750
2014-07-10772774737742260,300742
2014-07-09759781755770457,100770
2014-07-08770786755779374,500779
2014-07-07788808781794306,800794
2014-07-04781800768793888,800793
2014-07-037257707257631,112,700763
2014-07-02705717704715265,800715
2014-07-01711715691693253,100693
2014-06-30667715664710483,800710
2014-06-27671671632654251,000654
2014-06-2668068367367469,100674
2014-06-2569469467867874,500678
2014-06-2468469468369498,000694
2014-06-2368969668569480,300694
2014-06-20705706679687265,700687
2014-06-19690705676705195,300705
2014-06-18685696670687318,200687
2014-06-17722722681692234,400692
2014-06-16727731705718152,200718
2014-06-13705726705726144,500726
2014-06-12712722702719191,600719
2014-06-11714729710719174,200719
2014-06-10735735706729329,600729
2014-06-09715729714729244,900729
2014-06-06695703687700314,100700
2014-06-05683699678687267,300687
2014-06-04675687667680211,900680
2014-06-03651675647675306,700675
2014-06-02648654640647213,400647
2014-05-30647648630644180,500644
2014-05-29645654637641215,500641
2014-05-28621656619649354,500649
2014-05-27628644621625204,100625
2014-05-26609632609627305,600627
2014-05-23563609560604412,300604
2014-05-22566568549561215,700561
2014-05-21564577553561428,000561
2014-05-20566614566604440,500604
2014-05-19573606564569532,100569
2014-05-1655656955256679,900566
2014-05-15551574547566194,400566
2014-05-1455555754755239,900552
2014-05-1354355754355367,900553
2014-05-12560564542544102,900544
2014-05-09565577551561129,300561
2014-05-0857557656056570,600565
2014-05-0756057654657599,800575
2014-05-0256757255856465,700564
2014-05-01546569543560115,200560
2014-04-30556557535551110,100551
2014-04-28560565532552115,600552
2014-04-2555456655056269,900562
2014-04-24566566550558101,900558
2014-04-2355556654756474,000564
2014-04-22574579547551172,500551
2014-04-2158459257357488,000574
2014-04-18598598571584143,000584
2014-04-17614631581584587,300584
2014-04-165246185236171,245,600617
2014-04-1551052050651892,500518
2014-04-1451151850350769,200507
2014-04-11498520495511118,300511
2014-04-10521530505510119,600510
2014-04-0952152351451570,800515
2014-04-0853653652352566,500525
2014-04-0754054453653879,300538
2014-04-0455055554754856,000548
2014-04-03570577548548168,700548
2014-04-02550572542563187,600563
2014-04-0154154553554063,200540
2014-03-3154355553254182,700541
2014-03-28520545507543177,200543
2014-03-27500525494520137,900520
2014-03-26514521509512157,200512
2014-03-25520523509514148,800514
2014-03-24516527512521164,800521
2014-03-20536538496507534,100507
2014-03-19550552531534148,900534
2014-03-18548560547554106,900554
2014-03-17536554522536256,700536
2014-03-14561564525539675,900539
2014-03-13576591572574136,800574
2014-03-12577585573581125,000581
2014-03-11583590568588241,100588
2014-03-10601604588588150,300588
2014-03-07608610599605135,900605
2014-03-06605610604605114,600605
2014-03-05600611597611189,300611
2014-03-04565595565594256,300594
2014-03-03595597560585347,700585
2014-02-28607614581612289,100612
2014-02-27618618600611414,000611
2014-02-26630646618622287,800622
2014-02-25636647626640361,800640
2014-02-24619629612627180,900627
2014-02-21620628616620138,100620
2014-02-20627632604613334,100613
2014-02-19640657630640258,400640
2014-02-18639647624640357,700640
2014-02-17633654603639454,700639
2014-02-14664666602623676,600623
2014-02-13675690650664856,800664
2014-02-127207336937181,065,200718
2014-02-10675716671688781,600688
2014-02-07660674648651269,100651
2014-02-06634654614639458,500639
2014-02-05630637599627549,600627
2014-02-04588622580600680,000600
2014-02-03651660628638529,900638
2014-01-31699716650667598,500667
2014-01-30715716684692402,600692
2014-01-29746746727730284,900730
2014-01-28719753710711491,900711
2014-01-27743749699708835,200708
2014-01-24755784755773399,400773
2014-01-23807809766778588,200778
2014-01-22815835795810593,800810
2014-01-21820830801804750,400804
2014-01-208048447868211,383,000821
2014-01-17805808783790575,300790
2014-01-168158377617821,285,500782
2014-01-158238407778051,598,600805
2014-01-147358657348082,226,200808
2014-01-107577857227601,150,100760
2014-01-097598307547724,583,800772
2014-01-08749749749749312,100749
2014-01-07683686639649965,800649
2014-01-066056946026811,618,800681

分割・併合履歴 : なし