6890 (株)フェローテックホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,291	2,324	2,281	2,300	289,400	2,300
2017-12-28	2,327	2,327	2,275	2,301	439,200	2,301
2017-12-27	2,254	2,309	2,251	2,294	392,300	2,294
2017-12-26	2,252	2,287	2,234	2,262	643,400	2,262
2017-12-25	2,324	2,324	2,242	2,252	622,800	2,252
2017-12-22	2,330	2,342	2,293	2,324	342,700	2,324
2017-12-21	2,342	2,354	2,303	2,330	389,900	2,330
2017-12-20	2,345	2,365	2,323	2,346	533,500	2,346
2017-12-19	2,365	2,397	2,311	2,335	489,600	2,335
2017-12-18	2,349	2,368	2,315	2,350	656,600	2,350
2017-12-15	2,335	2,343	2,263	2,307	490,100	2,307
2017-12-14	2,289	2,335	2,263	2,335	720,100	2,335
2017-12-13	2,281	2,285	2,217	2,260	399,600	2,260
2017-12-12	2,329	2,345	2,250	2,277	599,700	2,277
2017-12-11	2,303	2,315	2,265	2,305	784,500	2,305
2017-12-08	2,199	2,236	2,197	2,230	534,600	2,230
2017-12-07	2,155	2,178	2,141	2,178	402,100	2,178
2017-12-06	2,135	2,189	2,087	2,106	661,500	2,106
2017-12-05	2,105	2,136	2,045	2,117	794,400	2,117
2017-12-04	2,175	2,191	2,151	2,153	341,200	2,153
2017-12-01	2,212	2,234	2,149	2,195	573,500	2,195
2017-11-30	2,087	2,210	2,076	2,210	1,939,400	2,210
2017-11-29	2,330	2,336	2,222	2,237	802,700	2,237
2017-11-28	2,464	2,467	2,286	2,291	1,295,800	2,291
2017-11-27	2,500	2,502	2,440	2,464	541,900	2,464
2017-11-24	2,497	2,540	2,464	2,475	880,900	2,475
2017-11-22	2,420	2,495	2,389	2,482	1,088,800	2,482
2017-11-21	2,360	2,423	2,332	2,420	617,700	2,420
2017-11-20	2,366	2,377	2,316	2,330	428,400	2,330
2017-11-17	2,421	2,430	2,323	2,360	706,400	2,360
2017-11-16	2,290	2,440	2,290	2,372	817,200	2,372
2017-11-15	2,260	2,380	2,153	2,337	1,234,700	2,337
2017-11-13	2,400	2,477	2,394	2,440	924,700	2,440
2017-11-10	2,354	2,420	2,347	2,373	609,000	2,373
2017-11-09	2,428	2,478	2,333	2,404	853,600	2,404
2017-11-08	2,370	2,410	2,354	2,388	463,500	2,388
2017-11-07	2,326	2,410	2,322	2,384	620,800	2,384
2017-11-06	2,409	2,413	2,315	2,333	458,100	2,333
2017-11-02	2,435	2,438	2,321	2,368	962,400	2,368
2017-11-01	2,352	2,437	2,328	2,423	1,119,500	2,423
2017-10-31	2,279	2,369	2,271	2,319	867,700	2,319
2017-10-30	2,240	2,282	2,222	2,255	571,000	2,255
2017-10-27	2,216	2,227	2,160	2,214	482,400	2,214
2017-10-26	2,145	2,244	2,135	2,222	607,600	2,222
2017-10-25	2,170	2,173	2,128	2,154	442,900	2,154
2017-10-24	2,151	2,168	2,107	2,168	419,000	2,168
2017-10-23	2,169	2,183	2,144	2,171	392,600	2,171
2017-10-20	2,180	2,181	2,131	2,131	735,400	2,131
2017-10-19	2,199	2,330	2,190	2,211	2,074,900	2,211
2017-10-18	2,200	2,254	2,153	2,186	1,004,700	2,186
2017-10-17	2,160	2,201	2,136	2,190	988,300	2,190
2017-10-16	2,145	2,189	2,111	2,153	1,326,100	2,153
2017-10-13	2,075	2,176	2,051	2,170	2,371,600	2,170
2017-10-12	1,961	2,073	1,961	2,060	2,279,600	2,060
2017-10-11	1,871	1,875	1,835	1,850	373,300	1,850
2017-10-10	1,890	1,897	1,860	1,870	373,500	1,870
2017-10-06	1,874	1,888	1,866	1,877	345,400	1,877
2017-10-05	1,831	1,899	1,830	1,874	473,900	1,874
2017-10-04	1,863	1,864	1,827	1,834	544,100	1,834
2017-10-03	1,919	1,919	1,871	1,885	428,600	1,885
2017-10-02	1,910	1,927	1,893	1,908	468,600	1,908
2017-09-29	1,899	1,939	1,878	1,897	780,800	1,897
2017-09-28	1,850	1,888	1,829	1,882	665,900	1,882
2017-09-27	1,818	1,825	1,793	1,823	537,900	1,823
2017-09-26	1,828	1,828	1,791	1,811	361,900	1,811
2017-09-25	1,830	1,869	1,812	1,850	510,400	1,850
2017-09-22	1,833	1,849	1,788	1,812	765,700	1,812
2017-09-21	1,900	1,906	1,846	1,859	822,600	1,859
2017-09-20	1,866	1,919	1,865	1,911	797,700	1,911
2017-09-19	1,880	1,919	1,830	1,891	1,744,500	1,891
2017-09-15	1,710	1,827	1,708	1,820	1,832,700	1,820
2017-09-14	1,651	1,732	1,650	1,727	1,396,700	1,727
2017-09-13	1,650	1,671	1,635	1,652	574,100	1,652
2017-09-12	1,610	1,640	1,581	1,630	621,800	1,630
2017-09-11	1,580	1,597	1,565	1,587	483,100	1,587
2017-09-08	1,584	1,598	1,545	1,556	377,500	1,556
2017-09-07	1,623	1,642	1,565	1,582	755,300	1,582
2017-09-06	1,599	1,632	1,572	1,605	644,800	1,605
2017-09-05	1,690	1,700	1,592	1,601	985,300	1,601
2017-09-04	1,693	1,714	1,687	1,707	557,600	1,707
2017-09-01	1,720	1,727	1,671	1,706	875,700	1,706
2017-08-31	1,665	1,716	1,660	1,709	1,127,400	1,709
2017-08-30	1,675	1,686	1,640	1,657	609,500	1,657
2017-08-29	1,642	1,667	1,637	1,655	450,000	1,655
2017-08-28	1,658	1,672	1,648	1,657	532,600	1,657
2017-08-25	1,645	1,656	1,638	1,656	432,100	1,656
2017-08-24	1,640	1,647	1,629	1,631	514,000	1,631
2017-08-23	1,669	1,670	1,629	1,650	523,600	1,650
2017-08-22	1,620	1,659	1,609	1,647	794,700	1,647
2017-08-21	1,702	1,706	1,590	1,602	1,582,800	1,602
2017-08-18	1,639	1,730	1,618	1,730	1,647,600	1,730
2017-08-17	1,608	1,690	1,605	1,676	1,641,500	1,676
2017-08-16	1,611	1,621	1,590	1,618	1,236,200	1,618
2017-08-15	1,560	1,598	1,559	1,598	1,752,500	1,598
2017-08-14	1,458	1,499	1,430	1,495	537,700	1,495
2017-08-10	1,494	1,512	1,479	1,486	446,400	1,486
2017-08-09	1,523	1,525	1,466	1,479	647,500	1,479
2017-08-08	1,483	1,520	1,482	1,510	449,600	1,510
2017-08-07	1,505	1,505	1,462	1,473	451,300	1,473
2017-08-04	1,501	1,502	1,416	1,475	754,400	1,475
2017-08-03	1,580	1,580	1,504	1,511	703,500	1,511
2017-08-02	1,575	1,587	1,548	1,565	427,700	1,565
2017-08-01	1,650	1,650	1,544	1,552	885,100	1,552
2017-07-31	1,654	1,657	1,607	1,640	854,200	1,640
2017-07-28	1,658	1,659	1,605	1,621	1,011,700	1,621
2017-07-27	1,647	1,686	1,634	1,679	1,331,500	1,679
2017-07-26	1,638	1,646	1,582	1,623	1,414,900	1,623
2017-07-25	1,600	1,630	1,587	1,629	1,726,200	1,629
2017-07-24	1,560	1,575	1,528	1,574	302,600	1,574
2017-07-21	1,551	1,569	1,537	1,560	357,500	1,560
2017-07-20	1,524	1,562	1,518	1,558	414,500	1,558
2017-07-19	1,516	1,519	1,495	1,513	216,400	1,513
2017-07-18	1,526	1,529	1,502	1,512	209,800	1,512
2017-07-14	1,514	1,529	1,505	1,523	290,800	1,523
2017-07-13	1,521	1,530	1,501	1,511	221,100	1,511
2017-07-12	1,530	1,532	1,503	1,516	171,500	1,516
2017-07-11	1,520	1,535	1,509	1,526	193,100	1,526
2017-07-10	1,542	1,549	1,501	1,522	435,900	1,522
2017-07-07	1,495	1,538	1,491	1,524	459,900	1,524
2017-07-06	1,540	1,546	1,488	1,498	755,800	1,498
2017-07-05	1,430	1,487	1,411	1,481	937,100	1,481
2017-07-04	1,430	1,436	1,395	1,405	609,500	1,405
2017-07-03	1,450	1,458	1,426	1,433	280,200	1,433
2017-06-30	1,450	1,459	1,414	1,453	475,900	1,453
2017-06-29	1,490	1,492	1,461	1,483	481,100	1,483
2017-06-28	1,526	1,528	1,473	1,473	445,300	1,473
2017-06-27	1,553	1,560	1,525	1,540	339,000	1,540
2017-06-26	1,531	1,568	1,521	1,555	438,400	1,555
2017-06-23	1,581	1,584	1,525	1,545	492,000	1,545
2017-06-22	1,541	1,584	1,540	1,568	554,300	1,568
2017-06-21	1,562	1,580	1,534	1,540	372,900	1,540
2017-06-20	1,558	1,585	1,542	1,584	607,500	1,584
2017-06-19	1,521	1,544	1,508	1,541	306,200	1,541
2017-06-16	1,520	1,541	1,504	1,518	524,000	1,518
2017-06-15	1,520	1,532	1,503	1,503	366,700	1,503
2017-06-14	1,570	1,572	1,497	1,515	581,500	1,515
2017-06-13	1,567	1,570	1,540	1,562	437,800	1,562
2017-06-12	1,603	1,606	1,568	1,584	390,200	1,584
2017-06-09	1,600	1,634	1,589	1,600	686,000	1,600
2017-06-08	1,575	1,600	1,575	1,597	521,900	1,597
2017-06-07	1,546	1,576	1,545	1,568	356,000	1,568
2017-06-06	1,588	1,588	1,554	1,560	320,900	1,560
2017-06-05	1,574	1,598	1,552	1,587	435,800	1,587
2017-06-02	1,581	1,594	1,564	1,568	574,100	1,568
2017-06-01	1,597	1,603	1,572	1,587	481,400	1,587
2017-05-31	1,581	1,606	1,561	1,593	412,100	1,593
2017-05-30	1,571	1,620	1,569	1,587	394,500	1,587
2017-05-29	1,609	1,609	1,576	1,579	264,300	1,579
2017-05-26	1,606	1,660	1,591	1,615	1,123,600	1,615
2017-05-25	1,600	1,600	1,584	1,600	340,800	1,600
2017-05-24	1,580	1,595	1,555	1,593	611,500	1,593
2017-05-23	1,599	1,606	1,568	1,574	438,000	1,574
2017-05-22	1,631	1,631	1,586	1,593	311,900	1,593
2017-05-19	1,610	1,617	1,584	1,603	507,000	1,603
2017-05-18	1,525	1,600	1,505	1,584	978,800	1,584
2017-05-17	1,567	1,629	1,562	1,605	1,160,000	1,605
2017-05-16	1,500	1,568	1,475	1,568	1,846,200	1,568
2017-05-15	1,401	1,436	1,393	1,436	516,400	1,436
2017-05-12	1,434	1,435	1,380	1,388	471,400	1,388
2017-05-11	1,415	1,458	1,410	1,445	528,100	1,445
2017-05-10	1,390	1,414	1,379	1,414	351,900	1,414
2017-05-09	1,397	1,408	1,376	1,398	464,900	1,398
2017-05-08	1,380	1,390	1,362	1,388	382,300	1,388
2017-05-02	1,368	1,370	1,343	1,361	275,900	1,361
2017-05-01	1,325	1,368	1,325	1,363	327,000	1,363
2017-04-28	1,336	1,341	1,316	1,325	285,400	1,325
2017-04-27	1,323	1,346	1,310	1,340	267,400	1,340
2017-04-26	1,338	1,339	1,304	1,333	353,500	1,333
2017-04-25	1,290	1,314	1,281	1,313	488,800	1,313
2017-04-24	1,343	1,345	1,287	1,297	475,100	1,297
2017-04-21	1,356	1,356	1,301	1,338	355,400	1,338
2017-04-20	1,366	1,394	1,324	1,326	820,100	1,326
2017-04-19	1,285	1,365	1,283	1,337	643,500	1,337
2017-04-18	1,280	1,314	1,275	1,297	480,900	1,297
2017-04-17	1,246	1,250	1,209	1,242	332,000	1,242
2017-04-14	1,235	1,294	1,230	1,253	580,700	1,253
2017-04-13	1,205	1,230	1,187	1,221	467,800	1,221
2017-04-12	1,201	1,207	1,161	1,175	623,000	1,175
2017-04-11	1,242	1,252	1,203	1,219	450,200	1,219
2017-04-10	1,268	1,269	1,241	1,246	289,100	1,246
2017-04-07	1,272	1,282	1,211	1,270	499,900	1,270
2017-04-06	1,256	1,286	1,251	1,269	303,600	1,269
2017-04-05	1,318	1,318	1,254	1,280	463,300	1,280
2017-04-04	1,343	1,343	1,286	1,308	444,900	1,308
2017-04-03	1,379	1,388	1,330	1,346	376,600	1,346
2017-03-31	1,418	1,422	1,371	1,371	354,600	1,371
2017-03-30	1,430	1,451	1,390	1,403	473,800	1,403
2017-03-29	1,395	1,422	1,375	1,410	310,100	1,410
2017-03-28	1,369	1,375	1,354	1,370	215,200	1,370
2017-03-27	1,370	1,379	1,348	1,348	384,500	1,348
2017-03-24	1,351	1,358	1,306	1,355	751,100	1,355
2017-03-23	1,336	1,386	1,320	1,321	1,526,600	1,321
2017-03-22	1,570	1,618	1,561	1,566	306,000	1,566
2017-03-21	1,610	1,640	1,594	1,605	400,100	1,605
2017-03-17	1,568	1,593	1,562	1,563	97,600	1,563
2017-03-16	1,554	1,591	1,553	1,582	147,400	1,582
2017-03-15	1,573	1,585	1,557	1,565	163,600	1,565
2017-03-14	1,580	1,599	1,573	1,588	260,000	1,588
2017-03-13	1,592	1,625	1,586	1,601	256,100	1,601
2017-03-10	1,585	1,613	1,570	1,583	322,000	1,583
2017-03-09	1,570	1,586	1,558	1,569	284,400	1,569
2017-03-08	1,579	1,590	1,559	1,559	252,000	1,559
2017-03-07	1,587	1,593	1,541	1,571	538,500	1,571
2017-03-06	1,601	1,611	1,580	1,600	434,100	1,600
2017-03-03	1,549	1,631	1,543	1,599	1,083,900	1,599
2017-03-02	1,560	1,582	1,524	1,536	524,500	1,536
2017-03-01	1,492	1,547	1,485	1,540	780,700	1,540
2017-02-28	1,474	1,505	1,464	1,477	278,600	1,477
2017-02-27	1,481	1,486	1,453	1,455	217,600	1,455
2017-02-24	1,470	1,497	1,453	1,492	185,500	1,492
2017-02-23	1,486	1,490	1,455	1,464	220,100	1,464
2017-02-22	1,500	1,500	1,456	1,486	417,100	1,486
2017-02-21	1,535	1,535	1,483	1,500	412,200	1,500
2017-02-20	1,530	1,548	1,520	1,532	478,600	1,532
2017-02-17	1,481	1,537	1,472	1,501	414,100	1,501
2017-02-16	1,536	1,542	1,474	1,500	679,400	1,500
2017-02-15	1,558	1,574	1,448	1,536	1,821,400	1,536
2017-02-14	1,631	1,680	1,583	1,678	439,200	1,678
2017-02-13	1,630	1,649	1,619	1,619	168,700	1,619
2017-02-10	1,582	1,608	1,582	1,592	115,400	1,592
2017-02-09	1,578	1,617	1,560	1,576	187,800	1,576
2017-02-08	1,600	1,611	1,536	1,559	339,300	1,559
2017-02-07	1,620	1,620	1,581	1,600	112,100	1,600
2017-02-06	1,609	1,631	1,609	1,615	69,800	1,615
2017-02-03	1,625	1,675	1,603	1,606	141,400	1,606
2017-02-02	1,640	1,669	1,602	1,616	187,500	1,616
2017-02-01	1,600	1,657	1,597	1,651	205,100	1,651
2017-01-31	1,613	1,643	1,594	1,624	132,700	1,624
2017-01-30	1,611	1,644	1,603	1,614	208,100	1,614
2017-01-27	1,660	1,665	1,606	1,640	247,300	1,640
2017-01-26	1,655	1,680	1,619	1,655	438,900	1,655
2017-01-25	1,605	1,653	1,575	1,644	369,600	1,644
2017-01-24	1,487	1,618	1,481	1,605	669,500	1,605
2017-01-23	1,525	1,525	1,478	1,487	332,900	1,487
2017-01-20	1,549	1,549	1,463	1,480	354,100	1,480
2017-01-19	1,481	1,530	1,454	1,516	135,100	1,516
2017-01-18	1,452	1,474	1,430	1,450	89,600	1,450
2017-01-17	1,493	1,500	1,465	1,482	82,000	1,482
2017-01-16	1,510	1,515	1,491	1,510	122,200	1,510
2017-01-13	1,502	1,527	1,502	1,527	122,200	1,527
2017-01-12	1,488	1,531	1,488	1,529	128,500	1,529
2017-01-11	1,510	1,524	1,502	1,515	136,800	1,515
2017-01-10	1,522	1,534	1,508	1,528	123,900	1,528
2017-01-06	1,510	1,555	1,505	1,543	208,600	1,543
2017-01-05	1,515	1,549	1,495	1,540	180,400	1,540
2017-01-04	1,535	1,548	1,509	1,509	132,900	1,509

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 [2017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 [2017年度]