6890 (株)フェローテックホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,769	2,825	2,704	2,787	4,812,200	2,787
2022-12-29	2,654	2,672	2,614	2,670	1,523,500	2,670
2022-12-28	2,700	2,738	2,675	2,683	1,327,600	2,683
2022-12-27	2,768	2,787	2,729	2,746	1,248,300	2,746
2022-12-26	2,688	2,740	2,675	2,723	1,191,100	2,723
2022-12-23	2,761	2,772	2,686	2,705	2,769,900	2,705
2022-12-22	2,983	2,992	2,823	2,837	2,397,100	2,837
2022-12-21	3,005	3,050	2,943	2,943	1,994,200	2,943
2022-12-20	3,100	3,160	2,935	2,951	2,482,300	2,951
2022-12-19	3,115	3,165	3,100	3,140	937,800	3,140
2022-12-16	3,260	3,290	3,165	3,175	2,478,300	3,175
2022-12-15	3,340	3,380	3,295	3,380	1,746,900	3,380
2022-12-14	3,290	3,395	3,285	3,370	2,325,700	3,370
2022-12-13	3,255	3,270	3,190	3,250	963,400	3,250
2022-12-12	3,175	3,240	3,165	3,225	833,600	3,225
2022-12-09	3,175	3,245	3,165	3,230	1,314,500	3,230
2022-12-08	3,145	3,150	3,080	3,130	995,300	3,130
2022-12-07	3,220	3,255	3,155	3,160	1,386,500	3,160
2022-12-06	3,250	3,315	3,220	3,270	1,171,800	3,270
2022-12-05	3,220	3,335	3,215	3,290	1,954,700	3,290
2022-12-02	3,205	3,265	3,190	3,250	1,223,300	3,250
2022-12-01	3,265	3,300	3,215	3,270	2,928,800	3,270
2022-11-30	3,170	3,220	3,115	3,135	1,700,500	3,135
2022-11-29	3,185	3,245	3,140	3,235	2,834,100	3,235
2022-11-28	3,360	3,360	3,240	3,300	1,953,700	3,300
2022-11-25	3,385	3,395	3,300	3,375	1,490,200	3,375
2022-11-24	3,410	3,420	3,340	3,385	2,649,700	3,385
2022-11-22	3,175	3,355	3,155	3,330	2,997,700	3,330
2022-11-21	3,190	3,230	3,100	3,225	2,724,100	3,225
2022-11-18	3,365	3,395	3,175	3,190	4,592,500	3,190
2022-11-17	3,330	3,480	3,250	3,330	6,787,200	3,330
2022-11-16	3,210	3,400	3,160	3,365	8,350,500	3,365
2022-11-15	2,919	3,195	2,895	3,150	9,529,100	3,150
2022-11-14	2,903	2,930	2,783	2,807	4,238,900	2,807
2022-11-11	2,800	2,890	2,742	2,887	4,454,500	2,887
2022-11-10	2,574	2,697	2,539	2,697	2,988,900	2,697
2022-11-09	2,584	2,622	2,573	2,607	1,640,300	2,607
2022-11-08	2,520	2,580	2,489	2,555	1,609,100	2,555
2022-11-07	2,501	2,531	2,482	2,509	1,048,700	2,509
2022-11-04	2,420	2,485	2,416	2,478	1,135,500	2,478
2022-11-02	2,480	2,507	2,442	2,457	1,283,700	2,457
2022-11-01	2,519	2,522	2,458	2,484	1,178,900	2,484
2022-10-31	2,512	2,533	2,485	2,522	1,438,300	2,522
2022-10-28	2,455	2,500	2,427	2,452	1,533,900	2,452
2022-10-27	2,491	2,533	2,473	2,491	1,523,500	2,491
2022-10-26	2,556	2,557	2,475	2,486	2,226,500	2,486
2022-10-25	2,484	2,562	2,459	2,542	3,098,600	2,542
2022-10-24	2,435	2,540	2,433	2,452	3,752,700	2,452
2022-10-21	2,316	2,399	2,301	2,385	2,177,000	2,385
2022-10-20	2,320	2,357	2,296	2,314	1,706,400	2,314
2022-10-19	2,349	2,371	2,326	2,330	1,964,300	2,330
2022-10-18	2,329	2,371	2,287	2,371	2,504,800	2,371
2022-10-17	2,273	2,313	2,271	2,303	1,443,500	2,303
2022-10-14	2,350	2,365	2,265	2,323	2,656,200	2,323
2022-10-13	2,274	2,302	2,254	2,256	2,050,100	2,256
2022-10-12	2,350	2,372	2,253	2,274	3,196,900	2,274
2022-10-11	2,435	2,442	2,350	2,380	2,888,100	2,380
2022-10-07	2,462	2,564	2,441	2,509	2,619,700	2,509
2022-10-06	2,480	2,534	2,470	2,512	2,046,700	2,512
2022-10-05	2,520	2,527	2,441	2,447	2,067,000	2,447
2022-10-04	2,533	2,533	2,450	2,487	2,499,900	2,487
2022-10-03	2,347	2,464	2,340	2,433	2,969,200	2,433
2022-09-30	2,418	2,435	2,343	2,365	3,437,900	2,365
2022-09-29	2,577	2,577	2,430	2,451	2,871,700	2,451
2022-09-28	2,623	2,654	2,496	2,517	3,224,900	2,517
2022-09-27	2,660	2,682	2,614	2,638	1,850,500	2,638
2022-09-26	2,740	2,755	2,597	2,624	3,809,100	2,624
2022-09-22	2,734	2,827	2,700	2,815	3,540,300	2,815
2022-09-21	2,799	2,822	2,681	2,716	4,395,500	2,716
2022-09-20	2,796	2,940	2,773	2,808	7,239,800	2,808
2022-09-16	3,020	3,055	2,750	2,778	8,797,600	2,778
2022-09-15	3,160	3,165	3,075	3,090	1,665,200	3,090
2022-09-14	3,055	3,205	3,050	3,160	1,961,300	3,160
2022-09-13	3,205	3,230	3,155	3,170	1,270,200	3,170
2022-09-12	3,295	3,310	3,185	3,200	2,029,600	3,200
2022-09-09	3,090	3,240	3,065	3,235	3,519,900	3,235
2022-09-08	3,135	3,135	3,060	3,090	2,175,800	3,090
2022-09-07	3,070	3,110	3,000	3,100	1,820,600	3,100
2022-09-06	3,080	3,135	3,055	3,100	1,093,400	3,100
2022-09-05	3,030	3,105	3,000	3,085	1,431,600	3,085
2022-09-02	3,150	3,155	2,999	3,040	2,617,500	3,040
2022-09-01	3,180	3,220	3,090	3,110	2,468,800	3,110
2022-08-31	3,195	3,275	3,140	3,225	3,569,000	3,225
2022-08-30	3,065	3,185	2,999	3,185	2,757,100	3,185
2022-08-29	2,950	3,090	2,935	3,040	2,239,500	3,040
2022-08-26	3,100	3,165	3,080	3,090	2,500,600	3,090
2022-08-25	2,994	3,040	2,980	3,035	1,791,500	3,035
2022-08-24	3,050	3,060	2,985	2,995	2,172,700	2,995
2022-08-23	2,901	3,035	2,889	2,984	3,601,200	2,984
2022-08-22	2,980	3,000	2,924	2,960	3,490,100	2,960
2022-08-19	2,985	3,170	2,982	3,050	6,453,100	3,050
2022-08-18	2,862	2,970	2,823	2,938	3,189,000	2,938
2022-08-17	2,828	2,920	2,756	2,898	3,906,500	2,898
2022-08-16	2,837	2,935	2,831	2,845	5,152,900	2,845
2022-08-15	2,793	2,895	2,749	2,858	7,738,900	2,858
2022-08-12	2,501	2,600	2,478	2,593	2,234,200	2,593
2022-08-10	2,482	2,487	2,423	2,451	1,356,900	2,451
2022-08-09	2,527	2,540	2,472	2,532	1,120,800	2,532
2022-08-08	2,535	2,579	2,523	2,560	1,065,600	2,560
2022-08-05	2,511	2,542	2,496	2,535	715,300	2,535
2022-08-04	2,520	2,557	2,505	2,522	981,600	2,522
2022-08-03	2,487	2,496	2,447	2,484	736,100	2,484
2022-08-02	2,520	2,530	2,447	2,453	1,120,900	2,453
2022-08-01	2,480	2,545	2,474	2,525	1,499,500	2,525
2022-07-29	2,554	2,560	2,458	2,466	1,472,600	2,466
2022-07-28	2,645	2,648	2,521	2,531	1,728,900	2,531
2022-07-27	2,500	2,590	2,500	2,575	1,219,400	2,575
2022-07-26	2,510	2,539	2,488	2,524	759,200	2,524
2022-07-25	2,548	2,566	2,522	2,522	1,029,200	2,522
2022-07-22	2,548	2,605	2,533	2,598	1,447,800	2,598
2022-07-21	2,520	2,566	2,494	2,564	1,816,400	2,564
2022-07-20	2,500	2,540	2,474	2,487	1,557,800	2,487
2022-07-19	2,391	2,448	2,367	2,431	1,214,100	2,431
2022-07-15	2,438	2,458	2,355	2,387	1,950,500	2,387
2022-07-14	2,277	2,402	2,263	2,395	2,060,500	2,395
2022-07-13	2,273	2,305	2,251	2,282	1,825,700	2,282
2022-07-12	2,400	2,407	2,257	2,270	3,793,800	2,270
2022-07-11	2,538	2,548	2,443	2,444	1,777,500	2,444
2022-07-08	2,518	2,560	2,461	2,504	2,487,000	2,504
2022-07-07	2,413	2,452	2,340	2,438	2,501,600	2,438
2022-07-06	2,441	2,477	2,400	2,405	1,874,600	2,405
2022-07-05	2,486	2,543	2,444	2,474	1,788,200	2,474
2022-07-04	2,461	2,528	2,418	2,453	2,437,400	2,453
2022-07-01	2,593	2,635	2,455	2,491	3,511,600	2,491
2022-06-30	2,702	2,723	2,558	2,570	4,297,300	2,570
2022-06-29	2,743	2,756	2,657	2,718	3,649,200	2,718
2022-06-28	2,808	2,853	2,776	2,828	2,361,900	2,828
2022-06-27	2,720	2,831	2,695	2,812	2,563,200	2,812
2022-06-24	2,598	2,704	2,588	2,661	1,830,000	2,661
2022-06-23	2,591	2,655	2,560	2,583	1,788,800	2,583
2022-06-22	2,680	2,680	2,568	2,589	1,829,100	2,589
2022-06-21	2,500	2,641	2,488	2,632	1,672,500	2,632
2022-06-20	2,492	2,494	2,391	2,470	1,746,700	2,470
2022-06-17	2,558	2,584	2,436	2,454	2,539,000	2,454
2022-06-16	2,760	2,760	2,662	2,666	1,184,200	2,666
2022-06-15	2,690	2,722	2,621	2,640	1,121,700	2,640
2022-06-14	2,582	2,685	2,569	2,685	1,328,800	2,685
2022-06-13	2,686	2,705	2,643	2,645	1,088,900	2,645
2022-06-10	2,824	2,831	2,785	2,786	880,700	2,786
2022-06-09	2,919	2,924	2,858	2,861	975,000	2,861
2022-06-08	2,900	2,974	2,891	2,945	1,136,400	2,945
2022-06-07	2,936	2,936	2,847	2,855	1,194,200	2,855
2022-06-06	2,852	2,949	2,846	2,941	997,500	2,941
2022-06-03	3,010	3,010	2,923	2,930	2,171,600	2,930
2022-06-02	2,929	2,966	2,910	2,930	1,001,400	2,930
2022-06-01	3,035	3,035	2,933	2,970	2,014,200	2,970
2022-05-31	3,050	3,100	2,974	3,035	3,934,600	3,035
2022-05-30	2,919	2,977	2,836	2,969	2,356,200	2,969
2022-05-27	2,724	2,832	2,720	2,830	2,528,400	2,830
2022-05-26	2,597	2,678	2,592	2,610	1,098,000	2,610
2022-05-25	2,660	2,693	2,603	2,619	1,471,500	2,619
2022-05-24	2,750	2,810	2,684	2,687	1,334,300	2,687
2022-05-23	2,884	2,886	2,760	2,778	1,611,600	2,778
2022-05-20	2,855	2,880	2,785	2,846	1,938,000	2,846
2022-05-19	2,839	2,913	2,809	2,850	2,714,600	2,850
2022-05-18	3,100	3,110	2,902	2,989	5,658,800	2,989
2022-05-17	2,697	2,947	2,681	2,947	7,364,200	2,947
2022-05-16	2,450	2,466	2,394	2,447	1,679,800	2,447
2022-05-13	2,308	2,409	2,308	2,389	799,700	2,389
2022-05-12	2,315	2,337	2,254	2,294	823,900	2,294
2022-05-11	2,343	2,399	2,321	2,387	660,500	2,387
2022-05-10	2,333	2,367	2,240	2,347	1,042,000	2,347
2022-05-09	2,380	2,400	2,344	2,344	522,300	2,344
2022-05-06	2,382	2,416	2,362	2,413	556,100	2,413
2022-05-02	2,350	2,428	2,343	2,389	808,300	2,389
2022-04-28	2,333	2,401	2,317	2,396	633,300	2,396
2022-04-27	2,346	2,354	2,276	2,336	1,089,700	2,336
2022-04-26	2,420	2,429	2,365	2,403	647,700	2,403
2022-04-25	2,381	2,428	2,377	2,391	617,500	2,391
2022-04-22	2,498	2,525	2,451	2,463	873,400	2,463
2022-04-21	2,502	2,576	2,480	2,567	946,900	2,567
2022-04-20	2,610	2,616	2,475	2,484	1,197,800	2,484
2022-04-19	2,498	2,565	2,495	2,557	966,600	2,557
2022-04-18	2,444	2,465	2,415	2,448	481,000	2,448
2022-04-15	2,467	2,487	2,438	2,458	626,200	2,458
2022-04-14	2,588	2,588	2,505	2,545	977,200	2,545
2022-04-13	2,401	2,520	2,396	2,519	1,001,400	2,519
2022-04-12	2,361	2,417	2,328	2,357	983,900	2,357
2022-04-11	2,408	2,470	2,391	2,406	832,500	2,406
2022-04-08	2,490	2,537	2,442	2,487	936,200	2,487
2022-04-07	2,468	2,526	2,437	2,465	1,332,200	2,465
2022-04-06	2,653	2,661	2,550	2,565	1,426,300	2,565
2022-04-05	2,740	2,761	2,694	2,726	1,242,400	2,726
2022-04-04	2,701	2,725	2,613	2,678	1,454,400	2,678
2022-04-01	2,701	2,759	2,651	2,748	1,179,100	2,748
2022-03-31	2,729	2,777	2,689	2,751	752,000	2,751
2022-03-30	2,730	2,794	2,716	2,774	1,260,800	2,774
2022-03-29	2,699	2,732	2,672	2,686	832,500	2,686
2022-03-28	2,715	2,716	2,641	2,657	1,087,100	2,657
2022-03-25	2,811	2,866	2,715	2,745	2,055,900	2,745
2022-03-24	2,581	2,751	2,578	2,747	1,690,600	2,747
2022-03-23	2,580	2,689	2,572	2,656	1,320,200	2,656
2022-03-22	2,596	2,604	2,530	2,552	1,074,300	2,552
2022-03-18	2,510	2,620	2,491	2,563	1,362,600	2,563
2022-03-17	2,700	2,706	2,534	2,536	2,979,300	2,536
2022-03-16	2,290	2,404	2,284	2,378	2,078,600	2,378
2022-03-15	2,134	2,270	2,121	2,213	1,558,800	2,213
2022-03-14	2,080	2,175	2,079	2,105	682,400	2,105
2022-03-11	2,108	2,165	2,077	2,098	955,700	2,098
2022-03-10	2,217	2,217	2,141	2,158	1,461,000	2,158
2022-03-09	2,076	2,098	2,001	2,047	1,048,600	2,047
2022-03-08	1,982	2,094	1,970	2,012	1,625,600	2,012
2022-03-07	2,062	2,084	2,022	2,032	1,501,800	2,032
2022-03-04	2,260	2,261	2,177	2,207	1,400,900	2,207
2022-03-03	2,399	2,406	2,291	2,317	1,181,300	2,317
2022-03-02	2,345	2,368	2,308	2,324	1,250,600	2,324
2022-03-01	2,395	2,450	2,365	2,412	1,199,300	2,412
2022-02-28	2,300	2,413	2,270	2,388	1,388,700	2,388
2022-02-25	2,310	2,362	2,267	2,350	1,301,000	2,350
2022-02-24	2,253	2,287	2,175	2,200	1,771,400	2,200
2022-02-22	2,317	2,365	2,253	2,291	1,686,800	2,291
2022-02-21	2,406	2,448	2,360	2,412	1,261,700	2,412
2022-02-18	2,467	2,525	2,426	2,503	1,771,200	2,503
2022-02-17	2,655	2,658	2,555	2,567	1,209,200	2,567
2022-02-16	2,599	2,671	2,569	2,646	1,870,500	2,646
2022-02-15	2,630	2,630	2,443	2,508	4,381,100	2,508
2022-02-14	2,701	2,722	2,661	2,698	2,002,300	2,698
2022-02-10	2,838	2,850	2,741	2,822	2,155,300	2,822
2022-02-09	2,660	2,751	2,628	2,738	1,638,000	2,738
2022-02-08	2,602	2,661	2,574	2,615	1,715,600	2,615
2022-02-07	2,708	2,708	2,615	2,639	1,442,700	2,639
2022-02-04	2,678	2,744	2,645	2,738	1,862,600	2,738
2022-02-03	2,796	2,844	2,716	2,728	2,042,900	2,728
2022-02-02	2,790	2,838	2,721	2,820	2,467,100	2,820
2022-02-01	2,949	2,956	2,721	2,757	4,563,300	2,757
2022-01-31	2,654	2,822	2,602	2,772	3,503,500	2,772
2022-01-28	2,658	2,658	2,501	2,612	3,965,000	2,612
2022-01-27	2,886	2,919	2,613	2,636	4,973,700	2,636
2022-01-26	2,910	2,982	2,838	2,870	3,342,300	2,870
2022-01-25	3,165	3,170	2,910	2,919	3,162,000	2,919
2022-01-24	3,055	3,165	3,045	3,140	1,672,200	3,140
2022-01-21	3,125	3,165	3,060	3,150	2,193,800	3,150
2022-01-20	3,230	3,295	3,155	3,275	2,480,000	3,275
2022-01-19	3,430	3,450	3,245	3,280	3,175,200	3,280
2022-01-18	3,600	3,695	3,510	3,540	1,941,600	3,540
2022-01-17	3,725	3,725	3,560	3,635	1,469,000	3,635
2022-01-14	3,700	3,750	3,650	3,685	1,788,000	3,685
2022-01-13	3,790	3,875	3,760	3,835	2,208,600	3,835
2022-01-12	3,990	4,035	3,640	3,785	4,859,600	3,785
2022-01-11	3,915	4,010	3,850	3,965	1,623,500	3,965
2022-01-07	4,050	4,175	3,915	3,940	2,463,000	3,940
2022-01-06	3,940	4,075	3,905	3,950	2,074,800	3,950
2022-01-05	4,095	4,160	4,045	4,080	2,068,200	4,080
2022-01-04	4,300	4,330	4,090	4,200	3,862,200	4,200

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 [2022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 [2022年度]