フェローテックホールディングス(6890)の株価時系列情報
フェローテックホールディングス(6890)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 315 | 320 | 301 | 312 | 401,400 |
2012/12/27 | 320 | 322 | 310 | 311 | 495,600 |
2012/12/26 | 293 | 312 | 292 | 312 | 426,100 |
2012/12/25 | 295 | 309 | 290 | 292 | 467,200 |
2012/12/21 | 300 | 306 | 292 | 293 | 319,300 |
2012/12/20 | 305 | 306 | 298 | 299 | 345,500 |
2012/12/19 | 312 | 314 | 301 | 310 | 584,400 |
2012/12/18 | 316 | 323 | 305 | 310 | 361,600 |
2012/12/17 | 330 | 333 | 307 | 315 | 654,000 |
2012/12/14 | 333 | 335 | 316 | 323 | 753,400 |
2012/12/13 | 285 | 336 | 285 | 325 | 2,282,500 |
2012/12/12 | 285 | 289 | 282 | 283 | 240,100 |
2012/12/11 | 286 | 289 | 282 | 283 | 138,600 |
2012/12/10 | 285 | 292 | 282 | 282 | 239,900 |
2012/12/07 | 289 | 290 | 284 | 285 | 126,100 |
2012/12/06 | 285 | 292 | 282 | 285 | 183,500 |
2012/12/05 | 276 | 282 | 275 | 278 | 142,700 |
2012/12/04 | 279 | 282 | 277 | 277 | 117,900 |
2012/12/03 | 284 | 286 | 277 | 278 | 235,500 |
2012/11/30 | 278 | 286 | 275 | 286 | 597,400 |
2012/11/29 | 274 | 288 | 274 | 278 | 290,800 |
2012/11/28 | 300 | 300 | 271 | 281 | 636,400 |
2012/11/27 | 303 | 309 | 301 | 306 | 186,600 |
2012/11/26 | 302 | 304 | 298 | 303 | 219,700 |
2012/11/22 | 290 | 298 | 290 | 295 | 274,300 |
2012/11/21 | 283 | 294 | 283 | 291 | 216,100 |
2012/11/20 | 285 | 294 | 281 | 285 | 279,100 |
2012/11/19 | 273 | 290 | 273 | 290 | 334,600 |
2012/11/16 | 265 | 274 | 264 | 270 | 384,600 |
2012/11/15 | 263 | 267 | 254 | 261 | 361,400 |
2012/11/14 | 262 | 270 | 261 | 263 | 261,800 |
2012/11/13 | 249 | 263 | 249 | 258 | 249,400 |
2012/11/12 | 253 | 255 | 248 | 251 | 411,700 |
2012/11/09 | 259 | 264 | 258 | 259 | 354,900 |
2012/11/08 | 250 | 275 | 248 | 268 | 1,465,600 |
2012/11/07 | 304 | 307 | 301 | 303 | 188,400 |
2012/11/06 | 308 | 310 | 303 | 303 | 103,200 |
2012/11/05 | 300 | 309 | 300 | 307 | 147,500 |
2012/11/02 | 312 | 315 | 307 | 311 | 150,800 |
2012/11/01 | 311 | 320 | 306 | 310 | 228,300 |
2012/10/31 | 306 | 317 | 306 | 314 | 200,500 |
2012/10/30 | 306 | 309 | 304 | 305 | 137,500 |
2012/10/29 | 311 | 313 | 304 | 306 | 141,500 |
2012/10/26 | 309 | 321 | 306 | 308 | 247,800 |
2012/10/25 | 315 | 318 | 307 | 312 | 246,500 |
2012/10/24 | 314 | 325 | 312 | 313 | 281,100 |
2012/10/23 | 329 | 333 | 314 | 318 | 268,800 |
2012/10/22 | 330 | 344 | 329 | 329 | 333,800 |
2012/10/19 | 319 | 335 | 310 | 335 | 439,100 |
2012/10/18 | 313 | 328 | 313 | 323 | 419,400 |
2012/10/17 | 323 | 324 | 313 | 313 | 239,600 |
2012/10/16 | 320 | 330 | 317 | 320 | 246,600 |
2012/10/15 | 313 | 323 | 310 | 323 | 407,900 |
2012/10/12 | 302 | 314 | 299 | 314 | 426,500 |
2012/10/11 | 285 | 306 | 285 | 297 | 324,500 |
2012/10/10 | 290 | 299 | 287 | 291 | 200,200 |
2012/10/09 | 301 | 306 | 293 | 293 | 282,800 |
2012/10/05 | 297 | 314 | 296 | 308 | 601,800 |
2012/10/04 | 285 | 290 | 281 | 288 | 210,200 |
2012/10/03 | 295 | 295 | 283 | 284 | 398,600 |
2012/10/02 | 302 | 306 | 296 | 296 | 241,600 |
2012/10/01 | 301 | 316 | 300 | 304 | 284,500 |
2012/09/28 | 305 | 307 | 301 | 303 | 127,900 |
2012/09/27 | 306 | 308 | 302 | 307 | 123,900 |
2012/09/26 | 305 | 309 | 301 | 306 | 205,000 |
2012/09/25 | 314 | 314 | 306 | 308 | 193,300 |
2012/09/24 | 315 | 317 | 310 | 314 | 172,600 |
2012/09/21 | 312 | 318 | 312 | 317 | 157,500 |
2012/09/20 | 329 | 329 | 315 | 315 | 371,600 |
2012/09/19 | 330 | 339 | 328 | 333 | 258,400 |
2012/09/18 | 343 | 343 | 321 | 331 | 364,100 |
2012/09/14 | 333 | 347 | 330 | 344 | 422,000 |
2012/09/13 | 325 | 339 | 322 | 327 | 523,700 |
2012/09/12 | 305 | 321 | 305 | 317 | 305,500 |
2012/09/11 | 307 | 311 | 302 | 308 | 160,400 |
2012/09/10 | 317 | 327 | 310 | 312 | 281,700 |
2012/09/07 | 313 | 334 | 301 | 320 | 511,800 |
2012/09/06 | 303 | 305 | 298 | 300 | 304,900 |
2012/09/05 | 324 | 324 | 307 | 307 | 259,500 |
2012/09/04 | 318 | 326 | 317 | 319 | 212,700 |
2012/09/03 | 332 | 333 | 318 | 318 | 342,000 |
2012/08/31 | 332 | 337 | 331 | 334 | 207,600 |
2012/08/30 | 341 | 344 | 337 | 337 | 250,800 |
2012/08/29 | 339 | 355 | 336 | 349 | 395,800 |
2012/08/28 | 338 | 343 | 329 | 333 | 399,500 |
2012/08/27 | 350 | 352 | 337 | 338 | 807,200 |
2012/08/24 | 356 | 359 | 351 | 355 | 364,200 |
2012/08/23 | 368 | 368 | 360 | 361 | 301,000 |
2012/08/22 | 374 | 374 | 371 | 372 | 110,800 |
2012/08/21 | 375 | 378 | 368 | 375 | 147,000 |
2012/08/20 | 376 | 385 | 373 | 377 | 378,100 |
2012/08/17 | 356 | 373 | 356 | 368 | 347,300 |
2012/08/16 | 352 | 358 | 350 | 355 | 260,400 |
2012/08/15 | 358 | 360 | 345 | 350 | 597,000 |
2012/08/14 | 377 | 382 | 355 | 358 | 945,700 |
2012/08/13 | 389 | 400 | 382 | 385 | 362,500 |
2012/08/10 | 387 | 397 | 382 | 389 | 231,600 |
2012/08/09 | 381 | 393 | 378 | 387 | 247,800 |
2012/08/08 | 381 | 394 | 375 | 377 | 337,600 |
2012/08/07 | 376 | 382 | 369 | 381 | 255,500 |
2012/08/06 | 383 | 383 | 376 | 378 | 165,100 |
2012/08/03 | 372 | 383 | 367 | 372 | 402,600 |
2012/08/02 | 380 | 384 | 376 | 384 | 162,800 |
2012/08/01 | 393 | 396 | 373 | 378 | 404,700 |
2012/07/31 | 385 | 406 | 376 | 401 | 364,700 |
2012/07/30 | 405 | 405 | 381 | 385 | 399,800 |
2012/07/27 | 365 | 398 | 358 | 397 | 619,000 |
2012/07/26 | 344 | 365 | 339 | 342 | 575,200 |
2012/07/25 | 362 | 363 | 339 | 340 | 582,400 |
2012/07/24 | 371 | 371 | 358 | 367 | 599,300 |
2012/07/23 | 390 | 390 | 370 | 372 | 544,200 |
2012/07/20 | 410 | 427 | 398 | 399 | 442,900 |
2012/07/19 | 409 | 416 | 404 | 409 | 253,600 |
2012/07/18 | 417 | 420 | 403 | 404 | 282,500 |
2012/07/17 | 417 | 432 | 415 | 415 | 297,400 |
2012/07/13 | 406 | 418 | 401 | 415 | 241,600 |
2012/07/12 | 427 | 429 | 405 | 405 | 446,600 |
2012/07/11 | 428 | 433 | 420 | 427 | 343,600 |
2012/07/10 | 450 | 454 | 425 | 428 | 528,000 |
2012/07/09 | 476 | 480 | 446 | 447 | 664,400 |
2012/07/06 | 476 | 490 | 475 | 480 | 350,400 |
2012/07/05 | 483 | 493 | 478 | 480 | 302,700 |
2012/07/04 | 490 | 496 | 483 | 483 | 230,600 |
2012/07/03 | 490 | 497 | 485 | 485 | 236,000 |
2012/07/02 | 498 | 504 | 483 | 485 | 477,000 |
2012/06/29 | 480 | 505 | 470 | 491 | 661,800 |
2012/06/28 | 500 | 510 | 480 | 480 | 591,100 |
2012/06/27 | 548 | 548 | 503 | 503 | 595,400 |
2012/06/26 | 535 | 563 | 530 | 537 | 1,024,400 |
2012/06/25 | 535 | 559 | 523 | 548 | 1,433,800 |
2012/06/22 | 510 | 518 | 501 | 509 | 1,409,100 |
2012/06/21 | 480 | 526 | 476 | 523 | 1,564,600 |
2012/06/20 | 475 | 486 | 470 | 470 | 725,300 |
2012/06/19 | 435 | 487 | 429 | 458 | 943,700 |
2012/06/18 | 421 | 447 | 421 | 440 | 479,600 |
2012/06/15 | 416 | 421 | 408 | 410 | 299,900 |
2012/06/14 | 414 | 418 | 405 | 408 | 304,200 |
2012/06/13 | 430 | 435 | 418 | 418 | 349,800 |
2012/06/12 | 431 | 431 | 418 | 423 | 471,300 |
2012/06/11 | 440 | 458 | 436 | 447 | 419,100 |
2012/06/08 | 433 | 435 | 411 | 425 | 336,100 |
2012/06/07 | 450 | 453 | 433 | 433 | 498,600 |
2012/06/06 | 415 | 436 | 412 | 433 | 614,500 |
2012/06/05 | 383 | 415 | 383 | 409 | 696,400 |
2012/06/04 | 365 | 390 | 365 | 377 | 450,100 |
2012/06/01 | 418 | 418 | 385 | 385 | 545,300 |
2012/05/31 | 401 | 422 | 396 | 415 | 277,900 |
2012/05/30 | 431 | 433 | 409 | 415 | 482,800 |
2012/05/29 | 420 | 438 | 403 | 428 | 557,000 |
2012/05/28 | 446 | 446 | 403 | 417 | 1,185,300 |
2012/05/25 | 478 | 486 | 444 | 458 | 493,500 |
2012/05/24 | 485 | 497 | 477 | 477 | 346,300 |
2012/05/23 | 502 | 505 | 490 | 493 | 420,200 |
2012/05/22 | 492 | 538 | 473 | 486 | 2,008,500 |
2012/05/21 | 507 | 507 | 507 | 507 | 72,800 |
2012/05/18 | 610 | 616 | 604 | 607 | 301,500 |
2012/05/17 | 619 | 645 | 619 | 631 | 164,500 |
2012/05/16 | 640 | 641 | 617 | 617 | 217,400 |
2012/05/15 | 653 | 653 | 616 | 643 | 278,200 |
2012/05/14 | 668 | 684 | 652 | 655 | 348,300 |
2012/05/11 | 727 | 734 | 702 | 703 | 177,400 |
2012/05/10 | 708 | 743 | 707 | 727 | 164,900 |
2012/05/09 | 720 | 725 | 709 | 712 | 168,500 |
2012/05/08 | 720 | 735 | 716 | 734 | 138,100 |
2012/05/07 | 733 | 740 | 706 | 710 | 268,500 |
2012/05/02 | 744 | 754 | 737 | 750 | 116,300 |
2012/05/01 | 777 | 778 | 732 | 733 | 424,300 |
2012/04/27 | 806 | 811 | 789 | 789 | 365,600 |
2012/04/26 | 785 | 816 | 785 | 808 | 587,400 |
2012/04/25 | 783 | 783 | 768 | 777 | 176,200 |
2012/04/24 | 766 | 802 | 765 | 776 | 428,800 |
2012/04/23 | 791 | 838 | 771 | 771 | 868,900 |
2012/04/20 | 760 | 768 | 752 | 764 | 226,500 |
2012/04/19 | 748 | 766 | 739 | 754 | 318,100 |
2012/04/18 | 729 | 746 | 725 | 745 | 206,600 |
2012/04/17 | 722 | 741 | 719 | 721 | 200,400 |
2012/04/16 | 740 | 740 | 722 | 723 | 170,600 |
2012/04/13 | 766 | 768 | 743 | 743 | 282,600 |
2012/04/12 | 760 | 769 | 746 | 768 | 349,600 |
2012/04/11 | 719 | 748 | 711 | 745 | 340,100 |
2012/04/10 | 737 | 753 | 730 | 731 | 284,200 |
2012/04/09 | 730 | 745 | 727 | 736 | 264,800 |
2012/04/06 | 750 | 769 | 730 | 732 | 534,600 |
2012/04/05 | 745 | 775 | 723 | 772 | 591,400 |
2012/04/04 | 769 | 777 | 737 | 744 | 697,600 |
2012/04/03 | 816 | 817 | 760 | 768 | 1,183,800 |
2012/04/02 | 856 | 866 | 821 | 828 | 440,900 |
2012/03/30 | 852 | 861 | 838 | 856 | 312,600 |
2012/03/29 | 874 | 879 | 855 | 856 | 275,100 |
2012/03/28 | 887 | 900 | 877 | 881 | 207,500 |
2012/03/27 | 879 | 890 | 875 | 890 | 226,300 |
2012/03/26 | 882 | 892 | 867 | 872 | 221,300 |
2012/03/23 | 880 | 880 | 866 | 871 | 189,400 |
2012/03/22 | 870 | 898 | 869 | 884 | 305,500 |
2012/03/21 | 911 | 911 | 875 | 876 | 451,200 |
2012/03/19 | 881 | 916 | 881 | 911 | 378,700 |
2012/03/16 | 880 | 884 | 875 | 878 | 311,800 |
2012/03/15 | 879 | 884 | 852 | 872 | 514,100 |
2012/03/14 | 900 | 907 | 874 | 879 | 669,300 |
2012/03/13 | 921 | 927 | 880 | 884 | 918,900 |
2012/03/12 | 971 | 971 | 934 | 936 | 317,300 |
2012/03/09 | 950 | 973 | 945 | 950 | 378,700 |
2012/03/08 | 955 | 968 | 941 | 960 | 357,500 |
2012/03/07 | 910 | 943 | 903 | 934 | 547,500 |
2012/03/06 | 938 | 971 | 922 | 923 | 632,300 |
2012/03/05 | 980 | 985 | 945 | 947 | 734,500 |
2012/03/02 | 994 | 1,007 | 980 | 987 | 484,400 |
2012/03/01 | 1,030 | 1,065 | 987 | 987 | 919,500 |
2012/02/29 | 1,005 | 1,047 | 985 | 1,046 | 978,400 |
2012/02/28 | 965 | 1,009 | 935 | 1,009 | 854,500 |
2012/02/27 | 990 | 1,048 | 987 | 1,007 | 1,044,400 |
2012/02/24 | 980 | 998 | 961 | 980 | 655,600 |
2012/02/23 | 1,014 | 1,018 | 973 | 984 | 870,500 |
2012/02/22 | 944 | 1,015 | 943 | 1,004 | 1,078,500 |
2012/02/21 | 920 | 955 | 916 | 950 | 650,700 |
2012/02/20 | 905 | 925 | 897 | 913 | 624,400 |
2012/02/17 | 888 | 900 | 881 | 890 | 547,700 |
2012/02/16 | 866 | 886 | 851 | 872 | 421,000 |
2012/02/15 | 879 | 893 | 865 | 865 | 635,600 |
2012/02/14 | 900 | 917 | 861 | 895 | 1,149,400 |
2012/02/13 | 843 | 887 | 832 | 869 | 662,500 |
2012/02/10 | 849 | 888 | 835 | 873 | 1,459,100 |
2012/02/09 | 787 | 828 | 775 | 821 | 682,400 |
2012/02/08 | 768 | 787 | 762 | 787 | 385,500 |
2012/02/07 | 750 | 772 | 746 | 757 | 310,200 |
2012/02/06 | 777 | 781 | 740 | 746 | 492,900 |
2012/02/03 | 763 | 782 | 763 | 768 | 204,600 |
2012/02/02 | 761 | 766 | 747 | 763 | 306,700 |
2012/02/01 | 772 | 783 | 760 | 761 | 277,600 |
2012/01/31 | 781 | 783 | 771 | 774 | 224,200 |
2012/01/30 | 783 | 795 | 775 | 790 | 245,800 |
2012/01/27 | 770 | 787 | 765 | 777 | 255,200 |
2012/01/26 | 798 | 799 | 772 | 777 | 609,600 |
2012/01/25 | 818 | 829 | 808 | 815 | 461,200 |
2012/01/24 | 831 | 837 | 811 | 833 | 455,600 |
2012/01/23 | 819 | 838 | 810 | 833 | 494,700 |
2012/01/20 | 824 | 826 | 783 | 791 | 764,900 |
2012/01/19 | 777 | 832 | 776 | 824 | 1,294,000 |
2012/01/18 | 721 | 767 | 719 | 760 | 455,500 |
2012/01/17 | 749 | 755 | 729 | 733 | 285,000 |
2012/01/16 | 781 | 783 | 738 | 741 | 453,600 |
2012/01/13 | 790 | 790 | 760 | 779 | 448,900 |
2012/01/12 | 751 | 795 | 751 | 779 | 1,341,300 |
2012/01/11 | 738 | 739 | 718 | 723 | 323,800 |
2012/01/10 | 708 | 736 | 705 | 736 | 410,300 |
2012/01/06 | 710 | 725 | 699 | 706 | 413,300 |
2012/01/05 | 722 | 725 | 710 | 713 | 407,800 |
2012/01/04 | 730 | 734 | 724 | 730 | 178,600 |