6890 (株)フェローテックホールディングス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28765799764785621,600785
2018-12-27792796756770794,600770
2018-12-26722740705721833,900721
2018-12-256997256876921,315,100692
2018-12-217667787417551,346,600755
2018-12-20811826780787898,900787
2018-12-19835860817829663,600829
2018-12-18832866825845745,500845
2018-12-17866893859862587,000862
2018-12-14915915877881600,400881
2018-12-13915940900922508,800922
2018-12-12882919857901842,600901
2018-12-11927930872882894,700882
2018-12-10908926898916884,500916
2018-12-079891,0049199231,358,400923
2018-12-061,0201,0209649801,140,200980
2018-12-051,0301,0651,0191,025694,2001,025
2018-12-041,1301,1461,0741,074687,5001,074
2018-12-031,0931,1381,0791,115832,6001,115
2018-11-301,0781,0781,0451,057627,7001,057
2018-11-291,0901,1161,0741,078654,4001,078
2018-11-281,0541,0891,0461,080690,9001,080
2018-11-271,0541,0691,0191,044473,6001,044
2018-11-261,0171,0591,0021,038603,3001,038
2018-11-221,0371,0391,0021,024609,7001,024
2018-11-219871,0569731,035855,9001,035
2018-11-201,0301,0651,0021,009987,4001,009
2018-11-199521,0809501,0731,661,4001,073
2018-11-161,0931,0939479472,186,400947
2018-11-151,0801,1931,0571,0802,158,4001,080
2018-11-141,0391,0531,0231,039399,9001,039
2018-11-131,0171,0371,0021,037536,8001,037
2018-11-121,0621,0761,0331,059757,6001,059
2018-11-091,1501,1501,0671,0841,105,6001,084
2018-11-081,1681,1771,1111,1711,375,7001,171
2018-11-071,0951,1531,0951,113927,6001,113
2018-11-061,0711,1151,0661,100812,6001,100
2018-11-051,0901,1021,0531,060586,4001,060
2018-11-021,0461,0991,0341,0981,056,5001,098
2018-11-011,0231,0361,0021,023520,2001,023
2018-10-319781,0259751,023766,7001,023
2018-10-30880948876948700,200948
2018-10-29908931895897576,300897
2018-10-26939954894908752,400908
2018-10-259529539119141,066,700914
2018-10-241,0181,0299941,005519,4001,005
2018-10-231,0191,0281,0021,010529,2001,010
2018-10-221,0001,0369871,032408,5001,032
2018-10-199951,0209801,002546,0001,002
2018-10-181,0321,0581,0181,023691,4001,023
2018-10-171,0101,0451,0101,032698,4001,032
2018-10-169821,002957984745,200984
2018-10-151,0021,021978995754,700995
2018-10-129449989339871,588,900987
2018-10-119509689419501,454,300950
2018-10-101,0321,0331,0001,016715,0001,016
2018-10-091,0471,0471,0071,015733,2001,015
2018-10-051,0961,0961,0581,063989,9001,063
2018-10-041,1251,1321,1001,105720,1001,105
2018-10-031,1601,1601,1191,123758,7001,123
2018-10-021,1921,2021,1521,1601,128,3001,160
2018-10-011,1191,1741,1111,1651,095,5001,165
2018-09-281,1001,1161,0941,102549,3001,102
2018-09-271,1331,1401,0821,0871,204,3001,087
2018-09-261,1131,1351,1071,132690,3001,132
2018-09-251,1351,1421,1151,132731,5001,132
2018-09-211,1191,1371,1091,137807,6001,137
2018-09-201,1341,1421,0981,107865,2001,107
2018-09-191,1391,1581,1231,1441,123,0001,144
2018-09-181,1231,1431,1011,124886,9001,124
2018-09-141,1091,1451,1071,132978,9001,132
2018-09-131,1001,1261,0901,097950,3001,097
2018-09-121,1701,1831,1131,115864,0001,115
2018-09-111,2111,2201,1721,184932,0001,184
2018-09-101,2401,2461,1911,2111,223,5001,211
2018-09-071,2901,2901,2511,270763,7001,270
2018-09-061,3721,3731,3131,330536,0001,330
2018-09-051,4011,4091,3751,394282,2001,394
2018-09-041,4011,4311,3991,411222,1001,411
2018-09-031,4221,4301,3971,409274,2001,409
2018-08-311,4351,4491,4101,426250,9001,426
2018-08-301,4431,4701,4271,461609,2001,461
2018-08-291,4301,4371,4011,422695,9001,422
2018-08-281,4701,4841,4381,458293,5001,458
2018-08-271,4301,4601,4081,448394,6001,448
2018-08-241,4281,4371,4091,427344,1001,427
2018-08-231,4001,4221,3911,402640,7001,402
2018-08-221,3451,3921,3421,387530,8001,387
2018-08-211,3331,3491,3061,343611,8001,343
2018-08-201,3681,4001,3561,363342,9001,363
2018-08-171,3801,3951,3591,368439,6001,368
2018-08-161,3301,3731,2881,358939,2001,358
2018-08-151,4501,4591,3291,3591,351,3001,359
2018-08-141,4311,4691,4051,469663,3001,469
2018-08-131,4901,4971,4151,415792,4001,415
2018-08-101,6011,6571,5151,5381,099,5001,538
2018-08-091,5951,5971,5451,580396,9001,580
2018-08-081,5001,5971,4961,579782,6001,579
2018-08-071,5191,5291,4741,500859,4001,500
2018-08-061,6331,6341,4891,529991,1001,529
2018-08-031,6991,6991,6391,641496,6001,641
2018-08-021,6661,7091,6581,660653,7001,660
2018-08-011,6671,6781,6571,660389,0001,660
2018-07-311,6611,6701,6311,667393,7001,667
2018-07-301,6501,6681,6441,666321,4001,666
2018-07-271,6601,6731,6441,673393,3001,673
2018-07-261,6681,6781,6481,657401,1001,657
2018-07-251,6401,6651,6361,664483,2001,664
2018-07-241,6901,6911,6211,652765,4001,652
2018-07-231,6861,7041,6401,695506,8001,695
2018-07-201,7351,7461,6971,707537,9001,707
2018-07-191,7201,7471,6991,731484,5001,731
2018-07-181,7101,7531,6961,719480,0001,719
2018-07-171,7321,7331,6901,700660,6001,700
2018-07-131,7891,7991,7201,740690,1001,740
2018-07-121,6901,7731,6671,762656,6001,762
2018-07-111,7231,7321,6231,679761,7001,679
2018-07-101,7101,7671,7091,751687,8001,751
2018-07-091,6911,7011,6341,690517,9001,690
2018-07-061,6441,6911,6161,691634,9001,691
2018-07-051,6041,6311,5961,604475,5001,604
2018-07-041,6801,6801,6001,603814,5001,603
2018-07-031,7501,7551,6761,710486,9001,710
2018-07-021,6981,7711,6861,717614,4001,717
2018-06-291,7391,7451,7001,712561,7001,712
2018-06-281,7031,7271,6661,724730,0001,724
2018-06-271,7101,7431,6941,703626,0001,703
2018-06-261,7001,7421,6941,726845,0001,726
2018-06-251,8131,8191,7491,763457,6001,763
2018-06-221,8201,8371,8011,813505,9001,813
2018-06-211,8581,8991,8441,844305,4001,844
2018-06-201,8471,8791,8081,879776,6001,879
2018-06-191,9091,9481,8481,884612,8001,884
2018-06-182,0022,0091,9061,933795,0001,933
2018-06-152,1042,1502,0642,067430,1002,067
2018-06-142,1602,1812,1022,105330,9002,105
2018-06-132,1162,1872,1152,168510,0002,168
2018-06-122,1302,1332,0922,105244,0002,105
2018-06-112,1202,1222,0882,118254,2002,118
2018-06-082,1572,1582,1182,125318,2002,125
2018-06-072,1352,1782,1212,162209,4002,162
2018-06-062,1362,1872,1352,148284,5002,148
2018-06-052,2072,2152,1442,144344,2002,144
2018-06-042,2352,2462,1882,207369,7002,207
2018-06-012,1782,2042,1582,194379,3002,194
2018-05-312,2202,2792,1682,207574,5002,207
2018-05-302,1852,2052,1512,181544,7002,181
2018-05-292,1402,2882,1392,2351,532,3002,235
2018-05-282,1002,1282,0722,091356,2002,091
2018-05-252,1012,1192,0752,104514,7002,104
2018-05-242,1902,2222,1222,136705,2002,136
2018-05-232,1152,1882,0872,179801,0002,179
2018-05-222,2092,2112,1302,136797,0002,136
2018-05-212,1972,2092,1352,188926,3002,188
2018-05-182,2702,2762,1352,1541,420,3002,154
2018-05-172,4002,4182,2372,2591,033,7002,259
2018-05-162,3302,4802,3252,3741,102,6002,374
2018-05-152,4512,4932,4002,436709,0002,436
2018-05-142,4752,5202,4362,520630,9002,520
2018-05-112,3912,4822,3622,473560,5002,473
2018-05-102,3892,3892,3042,368526,7002,368
2018-05-092,3932,3992,3472,358460,3002,358
2018-05-082,4092,4272,3892,393336,1002,393
2018-05-072,4252,4512,3912,397324,2002,397
2018-05-022,3882,4192,3802,400403,6002,400
2018-05-012,4252,4392,3952,404453,2002,404
2018-04-272,5252,5252,4412,456492,0002,456
2018-04-262,5052,5272,4802,508458,4002,508
2018-04-252,4602,4622,4242,455470,9002,455
2018-04-242,5002,5062,4672,487375,3002,487
2018-04-232,5432,5492,4782,491335,0002,491
2018-04-202,5252,5542,4902,505536,1002,505
2018-04-192,6302,6362,5502,563561,1002,563
2018-04-182,7002,7002,5862,604573,8002,604
2018-04-172,7442,7902,6562,667378,5002,667
2018-04-162,7982,8442,7322,748407,4002,748
2018-04-132,6952,8002,6952,790988,7002,790
2018-04-122,6222,6962,5922,670483,4002,670
2018-04-112,5722,6462,5642,629532,7002,629
2018-04-102,4502,5402,4362,533411,0002,533
2018-04-092,4782,4882,3962,470728,1002,470
2018-04-062,6252,6372,4912,516782,8002,516
2018-04-052,6692,6882,6382,651368,8002,651
2018-04-042,6452,6932,5952,632385,3002,632
2018-04-032,5992,6342,5792,605253,9002,605
2018-03-302,6502,7302,6502,678648,2002,678
2018-03-292,5822,6422,5542,611351,1002,611
2018-03-282,5502,6132,5452,549248,1002,549
2018-03-272,6002,6232,5712,598252,1002,598
2018-03-262,5022,5402,4242,530337,8002,530
2018-03-232,5402,5942,5272,529453,1002,529
2018-03-222,5992,6762,5812,640456,6002,640
2018-03-202,5312,5862,5112,559258,4002,559
2018-03-192,6002,6292,5582,585247,8002,585
2018-03-162,6752,6772,5982,614301,9002,614
2018-03-152,6902,6982,6422,670261,6002,670
2018-03-142,6202,6952,6202,695263,6002,695
2018-03-132,6382,6772,5352,651889,8002,651
2018-03-122,7102,7652,6592,698628,6002,698
2018-03-092,6502,7192,6082,646557,3002,646
2018-03-082,5372,6312,5012,602494,6002,602
2018-03-072,5002,5602,4772,487378,4002,487
2018-03-062,5702,6072,5322,544413,7002,544
2018-03-052,6102,6402,4732,480614,8002,480
2018-03-022,6202,6882,6072,645451,3002,645
2018-03-012,6392,7082,6262,691450,4002,691
2018-02-282,6802,7192,6662,701516,1002,701
2018-02-272,5902,7282,5902,687811,8002,687
2018-02-262,5472,5742,5102,563382,5002,563
2018-02-232,5002,5412,4852,497233,0002,497
2018-02-222,5252,5572,4682,484408,1002,484
2018-02-212,5412,5802,5002,530520,1002,530
2018-02-202,4952,5382,4372,532459,0002,532
2018-02-192,5132,5322,4632,495415,0002,495
2018-02-162,5772,6072,4472,463720,7002,463
2018-02-152,4692,6182,4502,5591,291,4002,559
2018-02-142,4022,4322,2782,352584,3002,352
2018-02-132,4882,4922,3702,383604,6002,383
2018-02-092,2672,3652,2502,360524,4002,360
2018-02-082,5002,5352,4262,467773,9002,467
2018-02-072,6002,6202,4962,506970,9002,506
2018-02-062,3272,4682,2012,3551,417,6002,355
2018-02-052,6872,7302,6602,677705,1002,677
2018-02-022,7942,8332,7632,808632,9002,808
2018-02-012,8652,8662,7232,844906,5002,844
2018-01-312,7652,8942,6832,8591,062,2002,859
2018-01-302,8042,9002,7872,841916,2002,841
2018-01-292,7492,8222,7412,791619,6002,791
2018-01-262,7242,7322,6802,706455,5002,706
2018-01-252,6712,7262,6202,692711,9002,692
2018-01-242,8002,8012,7152,725572,9002,725
2018-01-232,8002,8202,7882,808350,4002,808
2018-01-222,7902,7912,7442,790474,8002,790
2018-01-192,7402,7992,7372,790779,5002,790
2018-01-182,7702,7892,7272,742816,3002,742
2018-01-172,6852,7312,6712,725580,1002,725
2018-01-162,6612,7192,6082,710657,2002,710
2018-01-152,7452,7522,6812,682771,0002,682
2018-01-122,6812,7432,6722,7251,036,7002,725
2018-01-112,5502,6752,5402,6591,069,7002,659
2018-01-102,6332,6332,5342,558808,2002,558
2018-01-092,5102,6402,5052,6321,363,2002,632
2018-01-052,4602,4902,4332,484753,0002,484
2018-01-042,3472,4312,3292,421866,4002,421

分割・併合履歴 : なし