フェリシモ(3396)の株価時系列情報
フェリシモ(3396)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 2,855 | 2,855 | 2,795 | 2,795 | 1,200 |
| 2006/12/28 | 2,895 | 2,895 | 2,815 | 2,820 | 10,000 |
| 2006/12/27 | 2,750 | 2,775 | 2,745 | 2,775 | 4,800 |
| 2006/12/26 | 2,775 | 2,775 | 2,730 | 2,750 | 8,000 |
| 2006/12/25 | 2,785 | 2,800 | 2,770 | 2,780 | 4,700 |
| 2006/12/22 | 2,860 | 2,870 | 2,810 | 2,825 | 6,200 |
| 2006/12/21 | 2,880 | 2,880 | 2,855 | 2,855 | 6,500 |
| 2006/12/20 | 2,910 | 2,910 | 2,865 | 2,880 | 7,200 |
| 2006/12/19 | 2,900 | 2,900 | 2,870 | 2,880 | 13,000 |
| 2006/12/18 | 2,900 | 2,900 | 2,870 | 2,885 | 4,000 |
| 2006/12/15 | 2,900 | 2,910 | 2,875 | 2,900 | 10,500 |
| 2006/12/14 | 2,905 | 2,905 | 2,860 | 2,865 | 11,900 |
| 2006/12/13 | 2,910 | 2,935 | 2,900 | 2,925 | 10,500 |
| 2006/12/12 | 2,960 | 2,985 | 2,930 | 2,930 | 9,900 |
| 2006/12/11 | 3,010 | 3,010 | 2,960 | 2,960 | 7,600 |
| 2006/12/08 | 3,030 | 3,070 | 3,010 | 3,030 | 6,100 |
| 2006/12/07 | 3,010 | 3,080 | 2,990 | 3,080 | 15,600 |
| 2006/12/06 | 3,000 | 3,030 | 2,980 | 3,020 | 10,000 |
| 2006/12/05 | 2,990 | 2,990 | 2,970 | 2,980 | 9,000 |
| 2006/12/04 | 2,990 | 3,010 | 2,980 | 2,990 | 3,900 |
| 2006/12/01 | 3,000 | 3,000 | 2,990 | 2,990 | 11,100 |
| 2006/11/30 | 3,040 | 3,040 | 2,990 | 2,995 | 23,100 |
| 2006/11/29 | 3,010 | 3,010 | 2,995 | 2,995 | 10,400 |
| 2006/11/28 | 3,030 | 3,030 | 2,960 | 2,980 | 7,900 |
| 2006/11/27 | 3,050 | 3,060 | 2,995 | 3,000 | 4,300 |
| 2006/11/24 | 2,980 | 3,070 | 2,980 | 3,070 | 9,300 |
| 2006/11/22 | 3,020 | 3,020 | 2,940 | 2,980 | 16,000 |
| 2006/11/21 | 3,100 | 3,150 | 3,100 | 3,100 | 16,500 |
| 2006/11/20 | 3,180 | 3,180 | 3,080 | 3,100 | 6,200 |
| 2006/11/17 | 3,200 | 3,200 | 3,040 | 3,040 | 11,700 |
| 2006/11/16 | 3,100 | 3,250 | 3,100 | 3,200 | 9,800 |
| 2006/11/15 | 3,200 | 3,210 | 3,150 | 3,200 | 12,400 |
| 2006/11/14 | 2,985 | 3,100 | 2,985 | 3,080 | 9,900 |
| 2006/11/13 | 2,950 | 2,960 | 2,940 | 2,945 | 2,200 |
| 2006/11/10 | 3,010 | 3,020 | 2,990 | 3,020 | 1,200 |
| 2006/11/09 | 3,010 | 3,050 | 2,980 | 3,030 | 4,400 |
| 2006/11/08 | 3,050 | 3,070 | 3,020 | 3,050 | 4,300 |
| 2006/11/07 | 3,070 | 3,120 | 3,000 | 3,060 | 5,500 |
| 2006/11/06 | 3,170 | 3,180 | 3,120 | 3,120 | 2,200 |
| 2006/11/02 | 3,170 | 3,180 | 3,150 | 3,180 | 3,000 |
| 2006/11/01 | 3,200 | 3,210 | 3,160 | 3,190 | 3,300 |
| 2006/10/31 | 3,180 | 3,230 | 3,170 | 3,230 | 4,100 |
| 2006/10/30 | 3,210 | 3,210 | 3,180 | 3,200 | 3,600 |
| 2006/10/27 | 3,250 | 3,250 | 3,190 | 3,200 | 6,700 |
| 2006/10/26 | 3,240 | 3,240 | 3,200 | 3,210 | 4,100 |
| 2006/10/25 | 3,230 | 3,240 | 3,200 | 3,200 | 4,600 |
| 2006/10/24 | 3,230 | 3,240 | 3,200 | 3,240 | 1,800 |
| 2006/10/23 | 3,200 | 3,230 | 3,200 | 3,230 | 5,500 |
| 2006/10/20 | 3,270 | 3,270 | 3,200 | 3,250 | 5,400 |
| 2006/10/19 | 3,240 | 3,260 | 3,230 | 3,250 | 6,400 |
| 2006/10/18 | 3,190 | 3,240 | 3,140 | 3,240 | 8,300 |
| 2006/10/17 | 3,180 | 3,200 | 3,160 | 3,200 | 7,000 |
| 2006/10/16 | 3,200 | 3,240 | 3,200 | 3,210 | 9,100 |
| 2006/10/13 | 3,200 | 3,240 | 3,150 | 3,220 | 13,700 |
| 2006/10/12 | 3,290 | 3,300 | 3,230 | 3,300 | 6,300 |
| 2006/10/11 | 3,210 | 3,310 | 3,210 | 3,300 | 13,100 |
| 2006/10/10 | 3,230 | 3,260 | 3,210 | 3,260 | 12,200 |
| 2006/10/06 | 3,200 | 3,280 | 3,190 | 3,280 | 7,300 |
| 2006/10/05 | 3,180 | 3,230 | 3,180 | 3,210 | 11,300 |
| 2006/10/04 | 3,150 | 3,160 | 3,150 | 3,150 | 3,000 |
| 2006/10/03 | 3,200 | 3,200 | 3,150 | 3,200 | 4,300 |
| 2006/10/02 | 3,200 | 3,210 | 3,150 | 3,210 | 4,300 |
| 2006/09/29 | 3,200 | 3,220 | 3,150 | 3,200 | 10,100 |
| 2006/09/28 | 3,200 | 3,200 | 3,150 | 3,170 | 3,900 |
| 2006/09/27 | 3,140 | 3,230 | 3,130 | 3,230 | 14,300 |
| 2006/09/26 | 3,110 | 3,130 | 3,100 | 3,120 | 4,300 |
| 2006/09/25 | 3,140 | 3,140 | 3,110 | 3,120 | 1,400 |
| 2006/09/22 | 3,150 | 3,150 | 3,130 | 3,150 | 4,500 |
| 2006/09/21 | 3,100 | 3,110 | 3,100 | 3,110 | 4,700 |
| 2006/09/20 | 3,100 | 3,100 | 3,020 | 3,080 | 6,300 |
| 2006/09/19 | 3,100 | 3,110 | 2,985 | 3,000 | 8,400 |
| 2006/09/15 | 3,140 | 3,160 | 3,100 | 3,110 | 8,800 |
| 2006/09/14 | 3,140 | 3,160 | 3,130 | 3,130 | 2,200 |
| 2006/09/13 | 3,140 | 3,190 | 3,100 | 3,190 | 5,100 |
| 2006/09/12 | 3,200 | 3,200 | 3,130 | 3,140 | 1,400 |
| 2006/09/11 | 3,150 | 3,210 | 3,130 | 3,200 | 4,000 |
| 2006/09/08 | 3,150 | 3,150 | 3,100 | 3,130 | 3,100 |
| 2006/09/07 | 3,220 | 3,220 | 3,160 | 3,160 | 9,400 |
| 2006/09/06 | 3,230 | 3,230 | 3,200 | 3,210 | 3,700 |
| 2006/09/05 | 3,190 | 3,240 | 3,190 | 3,240 | 3,800 |
| 2006/09/04 | 3,170 | 3,190 | 3,160 | 3,190 | 8,100 |
| 2006/09/01 | 3,170 | 3,230 | 3,170 | 3,200 | 9,000 |
| 2006/08/31 | 3,270 | 3,280 | 3,230 | 3,240 | 5,700 |
| 2006/08/30 | 3,300 | 3,300 | 3,270 | 3,280 | 1,100 |
| 2006/08/29 | 3,300 | 3,350 | 3,300 | 3,350 | 4,300 |
| 2006/08/28 | 3,300 | 3,360 | 3,240 | 3,300 | 11,200 |
| 2006/08/25 | 3,390 | 3,430 | 3,330 | 3,420 | 11,900 |
| 2006/08/24 | 3,410 | 3,410 | 3,340 | 3,380 | 11,700 |
| 2006/08/23 | 3,420 | 3,420 | 3,390 | 3,410 | 2,900 |
| 2006/08/22 | 3,410 | 3,480 | 3,390 | 3,390 | 14,200 |
| 2006/08/21 | 3,450 | 3,450 | 3,410 | 3,420 | 3,700 |
| 2006/08/18 | 3,390 | 3,460 | 3,390 | 3,460 | 30,700 |
| 2006/08/17 | 3,360 | 3,370 | 3,340 | 3,370 | 10,000 |
| 2006/08/16 | 3,360 | 3,370 | 3,330 | 3,350 | 2,800 |
| 2006/08/15 | 3,360 | 3,370 | 3,350 | 3,360 | 2,400 |
| 2006/08/14 | 3,330 | 3,370 | 3,330 | 3,360 | 3,300 |
| 2006/08/11 | 3,310 | 3,350 | 3,310 | 3,340 | 5,600 |
| 2006/08/10 | 3,320 | 3,370 | 3,320 | 3,330 | 3,800 |
| 2006/08/09 | 3,360 | 3,360 | 3,310 | 3,360 | 5,300 |
| 2006/08/08 | 3,350 | 3,370 | 3,340 | 3,360 | 10,400 |
| 2006/08/07 | 3,340 | 3,360 | 3,320 | 3,350 | 14,500 |
| 2006/08/04 | 3,210 | 3,330 | 3,210 | 3,330 | 25,100 |
| 2006/08/03 | 3,180 | 3,210 | 3,140 | 3,210 | 9,600 |
| 2006/08/02 | 3,120 | 3,190 | 3,120 | 3,180 | 2,900 |
| 2006/08/01 | 3,170 | 3,170 | 3,110 | 3,140 | 3,800 |
| 2006/07/31 | 3,150 | 3,180 | 3,130 | 3,180 | 3,000 |
| 2006/07/28 | 3,260 | 3,260 | 3,090 | 3,130 | 9,100 |
| 2006/07/27 | 3,070 | 3,100 | 3,040 | 3,100 | 4,700 |
| 2006/07/26 | 3,140 | 3,140 | 3,080 | 3,080 | 7,900 |
| 2006/07/25 | 3,240 | 3,250 | 3,180 | 3,180 | 5,900 |
| 2006/07/24 | 3,250 | 3,260 | 3,220 | 3,220 | 3,700 |
| 2006/07/21 | 3,150 | 3,290 | 3,120 | 3,280 | 14,200 |
| 2006/07/20 | 3,050 | 3,200 | 3,050 | 3,150 | 10,100 |
| 2006/07/19 | 3,160 | 3,160 | 3,030 | 3,040 | 14,200 |
| 2006/07/18 | 3,300 | 3,300 | 3,170 | 3,210 | 19,600 |
| 2006/07/14 | 3,270 | 3,280 | 3,250 | 3,260 | 9,100 |
| 2006/07/13 | 3,260 | 3,290 | 3,230 | 3,290 | 7,400 |
| 2006/07/12 | 3,300 | 3,300 | 3,250 | 3,280 | 9,400 |
| 2006/07/11 | 3,220 | 3,320 | 3,220 | 3,270 | 16,600 |
| 2006/07/10 | 3,250 | 3,320 | 3,250 | 3,260 | 9,800 |
| 2006/07/07 | 3,300 | 3,340 | 3,270 | 3,300 | 9,800 |
| 2006/07/06 | 3,300 | 3,300 | 3,200 | 3,290 | 10,500 |
| 2006/07/05 | 3,290 | 3,300 | 3,260 | 3,290 | 4,900 |
| 2006/07/04 | 3,350 | 3,350 | 3,300 | 3,330 | 8,800 |
| 2006/07/03 | 3,330 | 3,350 | 3,300 | 3,350 | 17,700 |
| 2006/06/30 | 3,250 | 3,300 | 3,240 | 3,300 | 26,300 |
| 2006/06/29 | 3,190 | 3,230 | 3,180 | 3,230 | 18,200 |
| 2006/06/28 | 3,150 | 3,190 | 2,900 | 3,140 | 35,600 |
| 2006/06/27 | 3,100 | 3,180 | 3,100 | 3,150 | 19,300 |
| 2006/06/26 | 3,150 | 3,180 | 3,080 | 3,090 | 10,900 |
| 2006/06/23 | 3,080 | 3,130 | 3,060 | 3,120 | 21,900 |
| 2006/06/22 | 3,030 | 3,080 | 3,020 | 3,060 | 15,600 |
| 2006/06/21 | 3,050 | 3,050 | 2,990 | 3,020 | 7,400 |
| 2006/06/20 | 3,090 | 3,090 | 3,000 | 3,050 | 3,000 |
| 2006/06/19 | 3,100 | 3,100 | 3,000 | 3,090 | 10,500 |
| 2006/06/16 | 3,070 | 3,120 | 3,070 | 3,100 | 39,000 |
| 2006/06/15 | 3,010 | 3,130 | 3,010 | 3,070 | 17,300 |
| 2006/06/14 | 2,985 | 3,060 | 2,935 | 3,010 | 25,600 |
| 2006/06/13 | 2,880 | 2,980 | 2,875 | 2,955 | 19,700 |
| 2006/06/12 | 2,825 | 2,880 | 2,825 | 2,880 | 27,700 |
| 2006/06/09 | 2,840 | 2,940 | 2,800 | 2,825 | 17,300 |
| 2006/06/08 | 2,820 | 2,880 | 2,740 | 2,880 | 18,400 |
| 2006/06/07 | 2,935 | 2,985 | 2,905 | 2,930 | 16,700 |
| 2006/06/06 | 2,980 | 2,980 | 2,925 | 2,930 | 8,200 |
| 2006/06/05 | 3,000 | 3,000 | 2,950 | 2,990 | 5,700 |
| 2006/06/02 | 2,985 | 3,010 | 2,760 | 3,010 | 23,400 |
| 2006/06/01 | 2,990 | 3,100 | 2,990 | 3,030 | 13,600 |
| 2006/05/31 | 3,050 | 3,060 | 2,995 | 3,040 | 24,300 |
| 2006/05/30 | 3,150 | 3,150 | 3,080 | 3,090 | 7,000 |
| 2006/05/29 | 3,150 | 3,170 | 3,110 | 3,170 | 15,400 |
| 2006/05/26 | 3,240 | 3,250 | 3,090 | 3,110 | 25,100 |
| 2006/05/25 | 3,150 | 3,160 | 3,100 | 3,150 | 15,400 |
| 2006/05/24 | 3,110 | 3,140 | 3,080 | 3,120 | 9,200 |
| 2006/05/23 | 3,050 | 3,110 | 3,050 | 3,110 | 16,700 |
| 2006/05/22 | 3,210 | 3,270 | 3,080 | 3,080 | 21,600 |
| 2006/05/19 | 3,120 | 3,200 | 3,090 | 3,190 | 11,700 |
| 2006/05/18 | 3,150 | 3,180 | 3,100 | 3,180 | 16,000 |
| 2006/05/17 | 3,250 | 3,250 | 3,080 | 3,240 | 11,800 |
| 2006/05/16 | 3,360 | 3,360 | 3,170 | 3,210 | 33,500 |
| 2006/05/15 | 3,390 | 3,390 | 3,320 | 3,380 | 8,700 |
| 2006/05/12 | 3,390 | 3,440 | 3,310 | 3,410 | 25,300 |
| 2006/05/11 | 3,350 | 3,440 | 3,320 | 3,400 | 54,600 |
| 2006/05/10 | 3,420 | 3,420 | 3,310 | 3,340 | 25,800 |
| 2006/05/09 | 3,480 | 3,490 | 3,440 | 3,450 | 21,000 |
| 2006/05/08 | 3,480 | 3,500 | 3,440 | 3,480 | 27,100 |
| 2006/05/02 | 3,420 | 3,460 | 3,390 | 3,440 | 15,900 |
| 2006/05/01 | 3,480 | 3,500 | 3,420 | 3,430 | 12,900 |
| 2006/04/28 | 3,530 | 3,530 | 3,420 | 3,480 | 41,500 |
| 2006/04/27 | 3,390 | 3,540 | 3,340 | 3,510 | 100,600 |
| 2006/04/26 | 3,330 | 3,400 | 3,280 | 3,350 | 41,800 |
| 2006/04/25 | 3,120 | 3,300 | 3,120 | 3,280 | 31,700 |
| 2006/04/24 | 3,090 | 3,160 | 3,050 | 3,120 | 31,400 |
| 2006/04/21 | 3,320 | 3,330 | 3,180 | 3,180 | 54,500 |
| 2006/04/20 | 3,420 | 3,460 | 3,320 | 3,320 | 38,400 |
| 2006/04/19 | 3,450 | 3,500 | 3,380 | 3,470 | 40,900 |
| 2006/04/18 | 3,370 | 3,520 | 3,340 | 3,470 | 74,900 |
| 2006/04/17 | 3,550 | 3,560 | 3,450 | 3,470 | 95,500 |
| 2006/04/14 | 3,410 | 3,560 | 3,350 | 3,530 | 143,500 |
| 2006/04/13 | 3,360 | 3,480 | 3,230 | 3,450 | 220,800 |
| 2006/04/12 | 3,330 | 3,440 | 3,300 | 3,420 | 113,900 |
| 2006/04/11 | 3,320 | 3,420 | 3,270 | 3,320 | 109,000 |
| 2006/04/10 | 3,190 | 3,350 | 3,190 | 3,330 | 129,400 |
| 2006/04/07 | 3,190 | 3,200 | 3,110 | 3,190 | 75,800 |
| 2006/04/06 | 2,980 | 3,210 | 2,980 | 3,210 | 134,700 |
| 2006/04/05 | 2,980 | 3,010 | 2,955 | 2,975 | 32,100 |
| 2006/04/04 | 3,020 | 3,030 | 2,980 | 2,980 | 28,700 |
| 2006/04/03 | 3,050 | 3,050 | 2,990 | 3,000 | 37,400 |
| 2006/03/31 | 3,100 | 3,100 | 3,020 | 3,060 | 59,400 |
| 2006/03/30 | 3,040 | 3,120 | 3,010 | 3,070 | 91,400 |
| 2006/03/29 | 2,985 | 3,010 | 2,910 | 3,010 | 31,500 |
| 2006/03/28 | 3,060 | 3,060 | 2,950 | 2,985 | 24,200 |
| 2006/03/27 | 3,100 | 3,100 | 2,910 | 3,040 | 66,900 |
| 2006/03/24 | 3,000 | 3,070 | 2,980 | 3,070 | 58,900 |
| 2006/03/23 | 2,970 | 3,050 | 2,960 | 3,040 | 40,300 |
| 2006/03/22 | 2,850 | 3,040 | 2,840 | 3,020 | 98,600 |
| 2006/03/20 | 2,830 | 2,865 | 2,825 | 2,835 | 37,000 |
| 2006/03/17 | 2,840 | 2,845 | 2,820 | 2,845 | 14,700 |
| 2006/03/16 | 2,830 | 2,855 | 2,820 | 2,830 | 31,600 |
| 2006/03/15 | 2,850 | 2,850 | 2,830 | 2,830 | 23,100 |
| 2006/03/14 | 2,850 | 2,855 | 2,830 | 2,840 | 27,100 |
| 2006/03/13 | 2,880 | 2,890 | 2,845 | 2,845 | 36,400 |
| 2006/03/10 | 2,860 | 2,880 | 2,850 | 2,860 | 25,600 |
| 2006/03/09 | 2,830 | 2,870 | 2,825 | 2,865 | 32,200 |
| 2006/03/08 | 2,830 | 2,830 | 2,805 | 2,810 | 23,800 |
| 2006/03/07 | 2,885 | 2,885 | 2,830 | 2,840 | 19,500 |
| 2006/03/06 | 2,875 | 2,875 | 2,830 | 2,875 | 35,100 |
| 2006/03/03 | 2,830 | 2,870 | 2,820 | 2,855 | 40,700 |
| 2006/03/02 | 2,905 | 2,925 | 2,815 | 2,820 | 55,600 |
| 2006/03/01 | 2,860 | 2,915 | 2,800 | 2,865 | 71,900 |
| 2006/02/28 | 3,070 | 3,070 | 2,960 | 2,970 | 32,000 |
| 2006/02/27 | 3,180 | 3,180 | 3,020 | 3,030 | 67,600 |
| 2006/02/24 | 3,060 | 3,190 | 2,990 | 3,190 | 95,500 |
| 2006/02/23 | 2,840 | 3,170 | 2,840 | 3,160 | 128,700 |
| 2006/02/22 | 2,905 | 2,905 | 2,810 | 2,880 | 40,500 |
| 2006/02/21 | 2,800 | 2,920 | 2,775 | 2,910 | 70,400 |
| 2006/02/20 | 2,845 | 2,850 | 2,700 | 2,740 | 115,600 |
| 2006/02/17 | 3,030 | 3,090 | 2,805 | 2,805 | 117,100 |
| 2006/02/16 | 3,050 | 3,260 | 2,950 | 3,020 | 258,800 |
| 2006/02/15 | 3,090 | 3,160 | 2,920 | 3,010 | 164,700 |
| 2006/02/14 | 3,000 | 3,180 | 2,700 | 3,080 | 309,500 |
| 2006/02/13 | 3,170 | 3,210 | 3,000 | 3,000 | 359,900 |
| 2006/02/10 | 3,390 | 3,500 | 3,210 | 3,270 | 403,000 |
| 2006/02/09 | 3,750 | 3,760 | 3,400 | 3,440 | 823,300 |
| 2006/02/08 | 4,000 | 4,060 | 3,570 | 3,650 | 4,169,000 |