1. HOME >
  2. 株価時系列 >
  3. 6890 >
  4. 2016年

6890 (株)フェローテックホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5001,5461,5001,517120,1001,517
2016-12-291,5701,6141,5281,538319,3001,538
2016-12-281,4761,5551,4761,545375,6001,545
2016-12-271,5001,5041,4061,476252,5001,476
2016-12-261,5101,5481,4761,483358,6001,483
2016-12-221,3741,4901,3711,481544,8001,481
2016-12-211,3871,4051,3811,383255,2001,383
2016-12-201,3701,3931,3621,379217,4001,379
2016-12-191,3551,3961,3541,362215,4001,362
2016-12-161,3501,3891,3461,368420,8001,368
2016-12-151,3201,3501,3181,346383,5001,346
2016-12-141,2701,3161,2701,308249,4001,308
2016-12-131,2691,2931,2471,289222,5001,289
2016-12-121,2951,3001,2451,277259,2001,277
2016-12-091,2121,2931,2101,278479,2001,278
2016-12-081,1631,2321,1611,221324,7001,221
2016-12-071,1561,1861,1501,158218,8001,158
2016-12-061,1501,1571,1401,150231,1001,150
2016-12-051,1721,1731,1281,145366,4001,145
2016-12-021,2411,2451,1861,190354,2001,190
2016-12-011,2831,2831,2401,248295,2001,248
2016-11-301,2701,2861,2681,28086,8001,280
2016-11-291,2671,2921,2531,289176,5001,289
2016-11-281,3001,3121,2641,280190,8001,280
2016-11-251,2941,3181,2801,302152,3001,302
2016-11-241,3201,3201,2901,29788,6001,297
2016-11-221,3061,3261,2911,297122,0001,297
2016-11-211,3101,3441,3001,332175,9001,332
2016-11-181,2561,3351,2561,320502,0001,320
2016-11-171,2201,2561,2201,247203,2001,247
2016-11-161,2311,2351,2101,213216,6001,213
2016-11-151,2291,2531,2041,218267,6001,218
2016-11-141,1401,2641,0921,250536,0001,250
2016-11-111,1901,1901,1281,163341,8001,163
2016-11-101,1991,2031,1751,180155,3001,180
2016-11-091,2231,2321,0891,133319,8001,133
2016-11-081,2501,2501,2041,211121,9001,211
2016-11-071,2001,2241,1961,217210,6001,217
2016-11-041,2011,2171,1781,200222,8001,200
2016-11-021,2671,2711,2341,235201,0001,235
2016-11-011,2821,2991,2791,289122,4001,289
2016-10-311,2801,2851,2711,27744,4001,277
2016-10-281,2621,2791,2621,267121,8001,267
2016-10-271,2571,2611,2471,25190,2001,251
2016-10-261,2501,2691,2461,247186,6001,247
2016-10-251,2551,2701,2481,250253,5001,250
2016-10-241,2551,2721,2531,260199,6001,260
2016-10-211,2891,3091,2551,258209,6001,258
2016-10-201,3151,3271,2731,287222,5001,287
2016-10-191,3321,3361,3061,32180,8001,321
2016-10-171,3121,3271,3091,316104,7001,316
2016-10-131,3291,3601,2831,295676,4001,295
2016-10-121,2601,2711,2541,26179,5001,261
2016-10-111,2701,2841,2601,26871,6001,268
2016-10-071,2981,2981,2511,257140,2001,257
2016-10-061,2861,3121,2831,307179,1001,307
2016-10-051,2671,3071,2621,302200,5001,302
2016-10-041,2651,2681,2511,267122,9001,267
2016-10-031,2531,2681,2491,25476,7001,254
2016-09-301,2581,2661,2481,251100,1001,251
2016-09-291,2601,2681,2481,26792,5001,267
2016-09-281,2141,2381,2141,236110,2001,236
2016-09-271,2251,2381,2031,23278,1001,232
2016-09-261,2671,2691,2221,241127,4001,241
2016-09-231,2161,2721,2011,265138,0001,265
2016-09-211,1991,2211,1861,21467,6001,214
2016-09-201,2001,2241,2001,20184,6001,201
2016-09-161,1961,2241,1941,209111,2001,209
2016-09-151,2001,2161,1911,196109,7001,196
2016-09-141,2251,2251,1951,201153,7001,201
2016-09-131,2631,2631,2291,238123,7001,238
2016-09-121,2451,2711,2381,240135,5001,240
2016-09-091,2741,2741,2501,25751,0001,257
2016-09-081,2691,2771,2481,265144,9001,265
2016-09-071,2401,2851,2311,277137,2001,277
2016-09-061,3011,3021,2371,264298,6001,264
2016-09-051,3421,3481,3031,304109,4001,304
2016-09-021,3571,3621,3331,35078,4001,350
2016-09-011,3741,3801,3401,34959,4001,349
2016-08-311,3811,4001,3611,361136,4001,361
2016-08-301,3721,3781,3251,340138,4001,340
2016-08-291,3471,3781,3351,372126,3001,372
2016-08-261,2801,3451,2701,317179,3001,317
2016-08-251,3611,3651,2601,287194,5001,287
2016-08-241,3481,3991,3211,365373,3001,365
2016-08-231,2511,3151,2511,304369,0001,304
2016-08-221,2751,2931,2241,248351,6001,248
2016-08-191,1531,2791,1531,224710,5001,224
2016-08-181,1521,1591,0701,139636,9001,139
2016-08-171,2961,3181,1611,188458,8001,188
2016-08-161,3821,3911,3021,303216,9001,303
2016-08-151,3181,4211,3161,412439,7001,412
2016-08-121,3041,3491,2811,348157,3001,348
2016-08-101,3001,3001,2741,28973,0001,289
2016-08-091,2771,2951,2571,284143,6001,284
2016-08-081,3361,3361,2291,247228,7001,247
2016-08-051,3191,3631,3051,308162,4001,308
2016-08-041,3241,3611,3021,321136,7001,321
2016-08-031,3071,3721,3071,344119,6001,344
2016-08-021,3501,3801,3381,351103,5001,351
2016-08-011,3261,3581,3261,34956,1001,349
2016-07-291,3121,3611,3051,356108,8001,356
2016-07-281,3221,3491,3161,33959,1001,339
2016-07-271,3391,3461,3111,329105,5001,329
2016-07-261,4001,4181,3041,304184,4001,304
2016-07-251,4001,4451,3901,417180,5001,417
2016-07-221,3731,4041,3731,397121,2001,397
2016-07-211,3661,4261,3661,424224,1001,424
2016-07-201,3091,3601,2951,358278,8001,358
2016-07-191,2801,3591,2761,303231,6001,303
2016-07-151,3551,3591,3101,318176,4001,318
2016-07-141,3671,3861,3201,325169,0001,325
2016-07-131,4101,4181,3601,364162,4001,364
2016-07-121,4251,4421,4051,413111,5001,413
2016-07-111,3731,3991,3691,38061,0001,380
2016-07-081,3801,3901,3321,34378,1001,343
2016-07-071,3941,4291,3711,37698,3001,376
2016-07-061,3841,4091,3601,39494,8001,394
2016-07-051,4201,4691,4091,415131,9001,415
2016-07-041,4551,4641,4401,453126,0001,453
2016-07-011,4231,4501,4111,425153,3001,425
2016-06-301,3841,4541,3671,440423,1001,440
2016-06-291,3651,3801,3371,359140,4001,359
2016-06-281,2751,3451,2681,317149,7001,317
2016-06-271,2201,3251,2141,314204,1001,314
2016-06-241,3661,3851,2221,252191,2001,252
2016-06-231,3211,3451,3201,336102,1001,336
2016-06-221,3801,3941,3301,332131,2001,332
2016-06-211,3941,4221,3651,37668,5001,376
2016-06-201,3851,4451,3751,405190,2001,405
2016-06-171,3311,4151,3311,380186,3001,380
2016-06-161,3901,3971,3051,317143,5001,317
2016-06-151,3201,4131,3201,390186,5001,390
2016-06-141,3961,4131,3121,314191,3001,314
2016-06-131,4721,4821,3901,413141,7001,413
2016-06-101,5001,5111,4951,50067,1001,500
2016-06-091,5251,5271,4851,51190,9001,511
2016-06-081,5491,5491,4871,496258,1001,496
2016-06-071,5201,5501,4741,544257,8001,544
2016-06-061,4651,5281,4331,526351,2001,526
2016-06-031,4451,4941,4361,47090,2001,470
2016-06-021,4971,5101,4431,462163,8001,462
2016-06-011,4631,5141,4601,493175,1001,493
2016-05-311,4451,5181,4351,493460,8001,493
2016-05-301,3821,4311,3711,423133,7001,423
2016-05-271,3811,3921,3711,38778,9001,387
2016-05-261,4291,4351,3581,381227,9001,381
2016-05-251,4351,4471,4011,416151,5001,416
2016-05-241,4051,4401,3751,430235,9001,430
2016-05-231,4241,4651,3951,434261,7001,434
2016-05-201,4131,4451,3801,394217,5001,394
2016-05-191,4061,4481,4041,443329,6001,443
2016-05-181,3701,4151,3621,391428,3001,391
2016-05-171,3651,3731,2821,369282,5001,369
2016-05-161,3561,4321,3011,345795,5001,345
2016-05-131,2231,2531,1901,224290,8001,224
2016-05-121,2101,2781,2091,253284,3001,253
2016-05-111,2001,2361,1741,210440,3001,210
2016-05-101,0851,1551,0691,152236,9001,152
2016-05-091,0751,1021,0641,071112,8001,071
2016-05-061,0951,0951,0351,072168,6001,072
2016-05-021,0511,0551,0211,035146,1001,035
2016-04-281,0981,1001,0561,08097,7001,080
2016-04-271,0701,0991,0631,075151,3001,075
2016-04-261,1451,1451,0811,10093,5001,100
2016-04-251,1501,1751,1401,14577,3001,145
2016-04-221,1811,1961,1561,163146,9001,163
2016-04-211,1991,2121,1851,198147,1001,198
2016-04-201,2151,2151,1801,195143,1001,195
2016-04-191,1851,2081,1671,208158,5001,208
2016-04-181,1131,1511,1131,139146,2001,139
2016-04-151,1511,1971,1481,18492,3001,184
2016-04-141,1891,1981,1451,160157,0001,160
2016-04-131,1201,1941,1201,185235,8001,185
2016-04-121,0861,1251,0861,09597,3001,095
2016-04-111,0501,1231,0421,09698,7001,096
2016-04-089911,0829911,07596,8001,075
2016-04-071,0401,0601,0171,020130,9001,020
2016-04-061,0451,0771,0361,070104,2001,070
2016-04-051,0921,1061,0511,060214,8001,060
2016-04-041,1011,1301,0811,122322,4001,122
2016-04-011,2041,2041,1191,131140,8001,131
2016-03-311,2441,2441,1941,204100,5001,204
2016-03-301,1871,2451,1851,219143,8001,219
2016-03-291,1461,1851,1461,168198,0001,168
2016-03-281,1861,2121,1721,18480,2001,184
2016-03-251,2301,2311,1871,190123,9001,190
2016-03-241,2011,2511,1981,246132,0001,246
2016-03-231,2051,2361,2011,22298,4001,222
2016-03-221,2181,2411,1971,227136,2001,227
2016-03-181,2221,2361,1671,208201,8001,208
2016-03-171,2751,2791,2431,25098,4001,250
2016-03-161,2621,3001,2501,258169,8001,258
2016-03-151,3171,3291,2631,266218,0001,266
2016-03-141,2931,3571,2931,347182,0001,347
2016-03-111,2961,3121,2751,30875,8001,308
2016-03-101,2921,3371,2921,302194,6001,302
2016-03-091,2791,3241,2571,282233,9001,282
2016-03-081,2501,3051,2211,297263,5001,297
2016-03-071,2041,2881,2001,278179,7001,278
2016-03-041,1941,2141,1731,210102,5001,210
2016-03-031,1641,1911,1621,188137,5001,188
2016-03-021,1561,1901,1481,175113,1001,175
2016-03-011,1051,1471,0851,133109,0001,133
2016-02-291,1171,1361,0971,121126,5001,121
2016-02-261,1021,1211,0901,09467,2001,094
2016-02-251,0831,1141,0701,089127,1001,089
2016-02-241,1031,1201,0801,08759,5001,087
2016-02-231,1271,1441,1031,118101,2001,118
2016-02-221,1001,1481,1001,126106,8001,126
2016-02-191,1031,1491,0971,126116,6001,126
2016-02-181,1671,1701,1221,129138,5001,129
2016-02-171,0821,1641,0821,104299,6001,104
2016-02-161,0581,1501,0421,089365,8001,089
2016-02-151,0691,0699991,058324,5001,058
2016-02-12923939887919382,900919
2016-02-101,0711,086943965378,200965
2016-02-091,1201,1201,0541,079165,3001,079
2016-02-081,1101,1801,0471,166277,3001,166
2016-02-051,1411,1711,0801,110282,8001,110
2016-02-041,2031,2181,1531,155306,0001,155
2016-02-031,2511,2751,2261,243159,2001,243
2016-02-021,3301,3321,2801,283142,7001,283
2016-02-011,3001,3391,2941,328157,2001,328
2016-01-291,2611,2991,2341,293110,5001,293
2016-01-281,2491,2781,2281,264150,3001,264
2016-01-271,2671,2901,2431,247198,4001,247
2016-01-261,2991,3031,2531,254200,3001,254
2016-01-251,2541,3001,2331,287155,8001,287
2016-01-221,1671,2401,1671,234235,3001,234
2016-01-211,1621,2401,1551,156242,6001,156
2016-01-201,2511,2781,2031,206152,6001,206
2016-01-191,2471,2901,2411,277162,0001,277
2016-01-181,2401,2661,2081,252215,5001,252
2016-01-151,3411,3491,2711,310225,8001,310
2016-01-141,3091,3111,2451,291323,3001,291
2016-01-131,3631,3761,2881,354266,8001,354
2016-01-121,4101,4171,3181,333234,5001,333
2016-01-081,4001,4351,3881,402257,2001,402
2016-01-071,4591,5191,3811,414555,2001,414
2016-01-061,4651,4801,4301,445330,9001,445
2016-01-051,4781,4801,3821,410377,9001,410
2016-01-041,4361,4901,4291,465232,8001,465

分割・併合履歴 ： なし