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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,262 | 1,263 | 1,251 | 1,255 | 3,700 |
| 2009/12/29 | 1,266 | 1,280 | 1,250 | 1,262 | 7,200 |
| 2009/12/28 | 1,289 | 1,289 | 1,260 | 1,260 | 5,900 |
| 2009/12/25 | 1,266 | 1,276 | 1,260 | 1,263 | 6,500 |
| 2009/12/24 | 1,266 | 1,276 | 1,262 | 1,264 | 8,200 |
| 2009/12/22 | 1,269 | 1,287 | 1,265 | 1,265 | 5,200 |
| 2009/12/21 | 1,297 | 1,297 | 1,263 | 1,267 | 6,600 |
| 2009/12/18 | 1,320 | 1,320 | 1,271 | 1,296 | 13,100 |
| 2009/12/17 | 1,260 | 1,269 | 1,255 | 1,262 | 8,600 |
| 2009/12/16 | 1,252 | 1,270 | 1,239 | 1,247 | 9,400 |
| 2009/12/15 | 1,260 | 1,267 | 1,250 | 1,250 | 8,900 |
| 2009/12/14 | 1,261 | 1,262 | 1,250 | 1,258 | 7,500 |
| 2009/12/11 | 1,262 | 1,265 | 1,256 | 1,262 | 11,000 |
| 2009/12/10 | 1,270 | 1,270 | 1,255 | 1,257 | 6,900 |
| 2009/12/09 | 1,261 | 1,265 | 1,255 | 1,258 | 9,100 |
| 2009/12/08 | 1,253 | 1,272 | 1,253 | 1,253 | 4,300 |
| 2009/12/07 | 1,262 | 1,274 | 1,245 | 1,245 | 12,000 |
| 2009/12/04 | 1,302 | 1,302 | 1,238 | 1,245 | 12,900 |
| 2009/12/03 | 1,254 | 1,292 | 1,254 | 1,292 | 3,300 |
| 2009/12/02 | 1,240 | 1,298 | 1,240 | 1,262 | 6,900 |
| 2009/12/01 | 1,244 | 1,270 | 1,244 | 1,260 | 4,600 |
| 2009/11/30 | 1,271 | 1,278 | 1,247 | 1,278 | 5,200 |
| 2009/11/27 | 1,285 | 1,285 | 1,239 | 1,247 | 5,500 |
| 2009/11/26 | 1,277 | 1,281 | 1,225 | 1,226 | 9,100 |
| 2009/11/25 | 1,280 | 1,280 | 1,272 | 1,277 | 4,300 |
| 2009/11/24 | 1,307 | 1,360 | 1,271 | 1,272 | 7,000 |
| 2009/11/20 | 1,343 | 1,363 | 1,306 | 1,306 | 8,400 |
| 2009/11/19 | 1,345 | 1,345 | 1,267 | 1,279 | 11,400 |
| 2009/11/18 | 1,370 | 1,400 | 1,345 | 1,345 | 8,900 |
| 2009/11/17 | 1,420 | 1,421 | 1,370 | 1,390 | 5,900 |
| 2009/11/16 | 1,440 | 1,440 | 1,420 | 1,421 | 2,400 |
| 2009/11/13 | 1,450 | 1,460 | 1,440 | 1,441 | 9,500 |
| 2009/11/12 | 1,475 | 1,485 | 1,439 | 1,445 | 6,600 |
| 2009/11/11 | 1,512 | 1,513 | 1,465 | 1,485 | 10,200 |
| 2009/11/10 | 1,517 | 1,517 | 1,490 | 1,499 | 5,700 |
| 2009/11/09 | 1,497 | 1,497 | 1,490 | 1,490 | 8,000 |
| 2009/11/06 | 1,492 | 1,512 | 1,490 | 1,497 | 5,400 |
| 2009/11/05 | 1,519 | 1,519 | 1,491 | 1,515 | 4,000 |
| 2009/11/04 | 1,509 | 1,520 | 1,498 | 1,520 | 2,300 |
| 2009/11/02 | 1,490 | 1,499 | 1,485 | 1,496 | 4,100 |
| 2009/10/30 | 1,497 | 1,525 | 1,484 | 1,484 | 4,700 |
| 2009/10/29 | 1,490 | 1,524 | 1,485 | 1,497 | 6,200 |
| 2009/10/28 | 1,500 | 1,519 | 1,498 | 1,514 | 4,900 |
| 2009/10/27 | 1,520 | 1,520 | 1,502 | 1,515 | 10,100 |
| 2009/10/26 | 1,509 | 1,535 | 1,509 | 1,520 | 5,500 |
| 2009/10/23 | 1,539 | 1,564 | 1,505 | 1,506 | 4,500 |
| 2009/10/22 | 1,588 | 1,588 | 1,530 | 1,539 | 6,400 |
| 2009/10/21 | 1,575 | 1,595 | 1,565 | 1,565 | 3,400 |
| 2009/10/20 | 1,575 | 1,585 | 1,546 | 1,575 | 16,100 |
| 2009/10/19 | 1,513 | 1,547 | 1,505 | 1,545 | 7,500 |
| 2009/10/16 | 1,500 | 1,517 | 1,500 | 1,513 | 5,000 |
| 2009/10/15 | 1,494 | 1,518 | 1,490 | 1,491 | 6,200 |
| 2009/10/14 | 1,489 | 1,492 | 1,480 | 1,492 | 21,200 |
| 2009/10/13 | 1,573 | 1,573 | 1,501 | 1,514 | 21,000 |
| 2009/10/09 | 1,613 | 1,613 | 1,575 | 1,575 | 6,400 |
| 2009/10/08 | 1,621 | 1,622 | 1,589 | 1,597 | 13,000 |
| 2009/10/07 | 1,662 | 1,678 | 1,650 | 1,668 | 5,300 |
| 2009/10/06 | 1,726 | 1,741 | 1,669 | 1,688 | 6,300 |
| 2009/10/05 | 1,672 | 1,745 | 1,654 | 1,745 | 5,200 |
| 2009/10/02 | 1,672 | 1,700 | 1,671 | 1,695 | 2,500 |
| 2009/10/01 | 1,719 | 1,720 | 1,680 | 1,717 | 2,100 |
| 2009/09/30 | 1,681 | 1,729 | 1,681 | 1,729 | 2,600 |
| 2009/09/29 | 1,704 | 1,733 | 1,683 | 1,695 | 6,200 |
| 2009/09/28 | 1,740 | 1,749 | 1,689 | 1,745 | 4,700 |
| 2009/09/25 | 1,749 | 1,749 | 1,683 | 1,741 | 3,800 |
| 2009/09/24 | 1,710 | 1,750 | 1,698 | 1,750 | 6,600 |
| 2009/09/18 | 1,712 | 1,713 | 1,685 | 1,710 | 10,300 |
| 2009/09/17 | 1,708 | 1,715 | 1,699 | 1,714 | 4,000 |
| 2009/09/16 | 1,698 | 1,722 | 1,690 | 1,702 | 6,000 |
| 2009/09/15 | 1,656 | 1,690 | 1,656 | 1,690 | 4,600 |
| 2009/09/14 | 1,672 | 1,683 | 1,653 | 1,653 | 5,800 |
| 2009/09/11 | 1,660 | 1,690 | 1,660 | 1,670 | 14,600 |
| 2009/09/10 | 1,700 | 1,700 | 1,664 | 1,664 | 9,500 |
| 2009/09/09 | 1,675 | 1,695 | 1,670 | 1,689 | 1,800 |
| 2009/09/08 | 1,694 | 1,694 | 1,676 | 1,676 | 2,800 |
| 2009/09/07 | 1,680 | 1,682 | 1,667 | 1,667 | 3,800 |
| 2009/09/04 | 1,675 | 1,700 | 1,675 | 1,680 | 2,600 |
| 2009/09/03 | 1,675 | 1,690 | 1,674 | 1,674 | 3,400 |
| 2009/09/02 | 1,691 | 1,700 | 1,670 | 1,687 | 6,900 |
| 2009/09/01 | 1,700 | 1,716 | 1,700 | 1,715 | 2,600 |
| 2009/08/31 | 1,685 | 1,717 | 1,684 | 1,717 | 4,100 |
| 2009/08/28 | 1,704 | 1,709 | 1,692 | 1,695 | 4,300 |
| 2009/08/27 | 1,690 | 1,700 | 1,678 | 1,700 | 6,200 |
| 2009/08/26 | 1,679 | 1,710 | 1,661 | 1,690 | 14,700 |
| 2009/08/25 | 1,722 | 1,739 | 1,722 | 1,739 | 7,000 |
| 2009/08/24 | 1,738 | 1,740 | 1,720 | 1,740 | 7,100 |
| 2009/08/21 | 1,745 | 1,745 | 1,714 | 1,733 | 6,800 |
| 2009/08/20 | 1,720 | 1,746 | 1,703 | 1,746 | 9,600 |
| 2009/08/19 | 1,699 | 1,710 | 1,686 | 1,703 | 8,500 |
| 2009/08/18 | 1,663 | 1,695 | 1,660 | 1,692 | 17,300 |
| 2009/08/17 | 1,659 | 1,661 | 1,642 | 1,661 | 5,900 |
| 2009/08/14 | 1,651 | 1,660 | 1,633 | 1,639 | 15,000 |
| 2009/08/13 | 1,650 | 1,660 | 1,641 | 1,646 | 4,900 |
| 2009/08/12 | 1,660 | 1,662 | 1,643 | 1,646 | 10,100 |
| 2009/08/11 | 1,656 | 1,669 | 1,655 | 1,669 | 3,100 |
| 2009/08/10 | 1,656 | 1,656 | 1,645 | 1,651 | 7,400 |
| 2009/08/07 | 1,661 | 1,661 | 1,630 | 1,653 | 11,300 |
| 2009/08/06 | 1,670 | 1,672 | 1,651 | 1,660 | 13,100 |
| 2009/08/05 | 1,679 | 1,686 | 1,670 | 1,672 | 4,500 |
| 2009/08/04 | 1,685 | 1,690 | 1,667 | 1,679 | 4,800 |
| 2009/08/03 | 1,697 | 1,698 | 1,665 | 1,685 | 6,700 |
| 2009/07/31 | 1,690 | 1,690 | 1,660 | 1,670 | 6,400 |
| 2009/07/30 | 1,706 | 1,707 | 1,673 | 1,676 | 5,300 |
| 2009/07/29 | 1,708 | 1,708 | 1,670 | 1,676 | 4,500 |
| 2009/07/28 | 1,705 | 1,705 | 1,673 | 1,679 | 5,500 |
| 2009/07/27 | 1,696 | 1,703 | 1,668 | 1,703 | 4,200 |
| 2009/07/24 | 1,678 | 1,685 | 1,660 | 1,678 | 3,800 |
| 2009/07/23 | 1,700 | 1,700 | 1,660 | 1,660 | 8,100 |
| 2009/07/22 | 1,682 | 1,695 | 1,662 | 1,695 | 4,100 |
| 2009/07/21 | 1,666 | 1,676 | 1,658 | 1,662 | 4,900 |
| 2009/07/17 | 1,662 | 1,683 | 1,650 | 1,665 | 8,300 |
| 2009/07/16 | 1,665 | 1,688 | 1,655 | 1,679 | 7,700 |
| 2009/07/15 | 1,685 | 1,685 | 1,636 | 1,636 | 5,000 |
| 2009/07/14 | 1,666 | 1,667 | 1,636 | 1,667 | 3,900 |
| 2009/07/13 | 1,716 | 1,716 | 1,638 | 1,638 | 9,700 |
| 2009/07/10 | 1,754 | 1,754 | 1,691 | 1,716 | 11,600 |
| 2009/07/09 | 1,720 | 1,727 | 1,711 | 1,725 | 10,300 |
| 2009/07/08 | 1,725 | 1,725 | 1,711 | 1,723 | 11,400 |
| 2009/07/07 | 1,720 | 1,728 | 1,698 | 1,727 | 20,600 |
| 2009/07/06 | 1,664 | 1,730 | 1,649 | 1,720 | 18,800 |
| 2009/07/03 | 1,660 | 1,694 | 1,638 | 1,694 | 12,800 |
| 2009/07/02 | 1,642 | 1,665 | 1,640 | 1,655 | 5,800 |
| 2009/07/01 | 1,634 | 1,660 | 1,632 | 1,640 | 9,200 |
| 2009/06/30 | 1,645 | 1,650 | 1,620 | 1,638 | 13,400 |
| 2009/06/29 | 1,649 | 1,655 | 1,621 | 1,631 | 10,200 |
| 2009/06/26 | 1,660 | 1,660 | 1,640 | 1,644 | 10,900 |
| 2009/06/25 | 1,576 | 1,590 | 1,560 | 1,588 | 9,700 |
| 2009/06/24 | 1,590 | 1,605 | 1,571 | 1,571 | 9,500 |
| 2009/06/23 | 1,606 | 1,607 | 1,585 | 1,590 | 12,400 |
| 2009/06/22 | 1,629 | 1,629 | 1,606 | 1,606 | 8,300 |
| 2009/06/19 | 1,630 | 1,630 | 1,614 | 1,618 | 10,200 |
| 2009/06/18 | 1,608 | 1,630 | 1,608 | 1,630 | 6,300 |
| 2009/06/17 | 1,608 | 1,632 | 1,595 | 1,595 | 4,700 |
| 2009/06/16 | 1,638 | 1,639 | 1,601 | 1,605 | 8,600 |
| 2009/06/15 | 1,624 | 1,637 | 1,623 | 1,628 | 3,700 |
| 2009/06/12 | 1,624 | 1,624 | 1,605 | 1,623 | 11,700 |
| 2009/06/11 | 1,632 | 1,638 | 1,629 | 1,629 | 2,800 |
| 2009/06/10 | 1,646 | 1,646 | 1,627 | 1,632 | 4,600 |
| 2009/06/09 | 1,635 | 1,635 | 1,627 | 1,627 | 2,400 |
| 2009/06/08 | 1,640 | 1,640 | 1,631 | 1,632 | 4,100 |
| 2009/06/05 | 1,638 | 1,640 | 1,625 | 1,626 | 4,500 |
| 2009/06/04 | 1,633 | 1,640 | 1,633 | 1,638 | 6,400 |
| 2009/06/03 | 1,631 | 1,633 | 1,625 | 1,625 | 3,100 |
| 2009/06/02 | 1,640 | 1,644 | 1,625 | 1,625 | 7,500 |
| 2009/06/01 | 1,633 | 1,645 | 1,633 | 1,638 | 5,400 |
| 2009/05/29 | 1,632 | 1,641 | 1,627 | 1,630 | 2,600 |
| 2009/05/28 | 1,639 | 1,650 | 1,639 | 1,649 | 2,700 |
| 2009/05/27 | 1,625 | 1,640 | 1,625 | 1,625 | 3,200 |
| 2009/05/26 | 1,640 | 1,642 | 1,623 | 1,629 | 6,900 |
| 2009/05/25 | 1,640 | 1,640 | 1,628 | 1,628 | 3,800 |
| 2009/05/22 | 1,625 | 1,650 | 1,625 | 1,630 | 3,000 |
| 2009/05/21 | 1,630 | 1,642 | 1,627 | 1,642 | 1,500 |
| 2009/05/20 | 1,630 | 1,645 | 1,630 | 1,645 | 5,800 |
| 2009/05/19 | 1,636 | 1,658 | 1,625 | 1,658 | 7,600 |
| 2009/05/18 | 1,650 | 1,650 | 1,623 | 1,624 | 3,300 |
| 2009/05/15 | 1,665 | 1,665 | 1,631 | 1,633 | 3,100 |
| 2009/05/14 | 1,670 | 1,670 | 1,630 | 1,630 | 5,000 |
| 2009/05/13 | 1,675 | 1,689 | 1,668 | 1,689 | 1,400 |
| 2009/05/12 | 1,670 | 1,672 | 1,641 | 1,670 | 3,000 |
| 2009/05/11 | 1,654 | 1,655 | 1,630 | 1,630 | 3,500 |
| 2009/05/08 | 1,714 | 1,715 | 1,655 | 1,658 | 12,500 |
| 2009/05/07 | 1,718 | 1,718 | 1,715 | 1,715 | 200 |
| 2009/05/01 | 1,700 | 1,725 | 1,673 | 1,719 | 3,000 |
| 2009/04/30 | 1,673 | 1,730 | 1,673 | 1,730 | 7,000 |
| 2009/04/28 | 1,670 | 1,672 | 1,600 | 1,600 | 5,200 |
| 2009/04/27 | 1,649 | 1,669 | 1,646 | 1,669 | 6,300 |
| 2009/04/24 | 1,669 | 1,669 | 1,600 | 1,606 | 5,800 |
| 2009/04/23 | 1,702 | 1,702 | 1,651 | 1,672 | 5,900 |
| 2009/04/22 | 1,690 | 1,730 | 1,670 | 1,672 | 10,100 |
| 2009/04/21 | 1,660 | 1,695 | 1,646 | 1,672 | 9,800 |
| 2009/04/20 | 1,690 | 1,690 | 1,660 | 1,660 | 5,600 |
| 2009/04/17 | 1,630 | 1,670 | 1,630 | 1,670 | 5,600 |
| 2009/04/16 | 1,599 | 1,629 | 1,591 | 1,603 | 4,700 |
| 2009/04/15 | 1,582 | 1,598 | 1,560 | 1,595 | 6,600 |
| 2009/04/14 | 1,630 | 1,637 | 1,561 | 1,570 | 21,300 |
| 2009/04/13 | 1,643 | 1,658 | 1,635 | 1,639 | 7,300 |
| 2009/04/10 | 1,630 | 1,634 | 1,630 | 1,634 | 14,600 |
| 2009/04/09 | 1,630 | 1,651 | 1,630 | 1,631 | 5,400 |
| 2009/04/08 | 1,600 | 1,654 | 1,581 | 1,630 | 5,600 |
| 2009/04/07 | 1,630 | 1,640 | 1,630 | 1,630 | 4,200 |
| 2009/04/06 | 1,633 | 1,650 | 1,630 | 1,650 | 5,600 |
| 2009/04/03 | 1,650 | 1,660 | 1,631 | 1,659 | 4,400 |
| 2009/04/02 | 1,687 | 1,699 | 1,658 | 1,664 | 7,100 |
| 2009/04/01 | 1,680 | 1,687 | 1,656 | 1,687 | 2,300 |
| 2009/03/31 | 1,700 | 1,710 | 1,640 | 1,701 | 3,200 |
| 2009/03/30 | 1,770 | 1,770 | 1,713 | 1,716 | 4,000 |
| 2009/03/27 | 1,741 | 1,750 | 1,700 | 1,703 | 6,000 |
| 2009/03/26 | 1,698 | 1,698 | 1,677 | 1,694 | 2,500 |
| 2009/03/25 | 1,656 | 1,694 | 1,601 | 1,668 | 10,300 |
| 2009/03/24 | 1,650 | 1,656 | 1,614 | 1,656 | 6,800 |
| 2009/03/23 | 1,649 | 1,649 | 1,630 | 1,644 | 2,200 |
| 2009/03/19 | 1,650 | 1,650 | 1,600 | 1,612 | 5,700 |
| 2009/03/18 | 1,604 | 1,635 | 1,595 | 1,634 | 6,300 |
| 2009/03/17 | 1,659 | 1,659 | 1,599 | 1,600 | 6,200 |
| 2009/03/16 | 1,667 | 1,667 | 1,605 | 1,658 | 2,700 |
| 2009/03/13 | 1,590 | 1,590 | 1,550 | 1,580 | 14,300 |
| 2009/03/12 | 1,518 | 1,530 | 1,510 | 1,530 | 2,600 |
| 2009/03/11 | 1,505 | 1,520 | 1,505 | 1,518 | 2,400 |
| 2009/03/10 | 1,530 | 1,530 | 1,485 | 1,523 | 1,100 |
| 2009/03/09 | 1,499 | 1,499 | 1,475 | 1,475 | 4,000 |
| 2009/03/06 | 1,480 | 1,508 | 1,455 | 1,508 | 5,400 |
| 2009/03/05 | 1,474 | 1,510 | 1,460 | 1,505 | 11,800 |
| 2009/03/04 | 1,457 | 1,457 | 1,421 | 1,427 | 2,800 |
| 2009/03/03 | 1,478 | 1,478 | 1,411 | 1,417 | 6,000 |
| 2009/03/02 | 1,481 | 1,485 | 1,470 | 1,478 | 3,200 |
| 2009/02/27 | 1,563 | 1,563 | 1,510 | 1,533 | 5,400 |
| 2009/02/26 | 1,520 | 1,536 | 1,515 | 1,528 | 5,000 |
| 2009/02/25 | 1,565 | 1,568 | 1,520 | 1,536 | 4,600 |
| 2009/02/24 | 1,491 | 1,547 | 1,491 | 1,547 | 5,700 |
| 2009/02/23 | 1,579 | 1,592 | 1,515 | 1,521 | 8,400 |
| 2009/02/20 | 1,600 | 1,600 | 1,572 | 1,599 | 11,500 |
| 2009/02/19 | 1,600 | 1,607 | 1,570 | 1,575 | 12,000 |
| 2009/02/18 | 1,618 | 1,618 | 1,562 | 1,595 | 3,900 |
| 2009/02/17 | 1,591 | 1,592 | 1,560 | 1,592 | 3,700 |
| 2009/02/16 | 1,644 | 1,644 | 1,580 | 1,595 | 5,900 |
| 2009/02/13 | 1,578 | 1,600 | 1,578 | 1,590 | 8,900 |
| 2009/02/12 | 1,572 | 1,573 | 1,540 | 1,559 | 11,200 |
| 2009/02/10 | 1,610 | 1,610 | 1,585 | 1,589 | 9,300 |
| 2009/02/09 | 1,554 | 1,557 | 1,525 | 1,540 | 16,900 |
| 2009/02/06 | 1,650 | 1,655 | 1,600 | 1,614 | 19,000 |
| 2009/02/05 | 1,678 | 1,678 | 1,635 | 1,650 | 12,300 |
| 2009/02/04 | 1,638 | 1,680 | 1,600 | 1,658 | 5,500 |
| 2009/02/03 | 1,675 | 1,702 | 1,608 | 1,608 | 6,700 |
| 2009/02/02 | 1,756 | 1,756 | 1,700 | 1,700 | 6,000 |
| 2009/01/30 | 1,750 | 1,796 | 1,749 | 1,786 | 6,000 |
| 2009/01/29 | 1,768 | 1,769 | 1,750 | 1,768 | 4,200 |
| 2009/01/28 | 1,819 | 1,819 | 1,757 | 1,770 | 4,500 |
| 2009/01/27 | 1,770 | 1,790 | 1,758 | 1,762 | 4,800 |
| 2009/01/26 | 1,773 | 1,786 | 1,740 | 1,740 | 4,300 |
| 2009/01/23 | 1,761 | 1,761 | 1,739 | 1,740 | 7,700 |
| 2009/01/22 | 1,800 | 1,801 | 1,742 | 1,798 | 8,200 |
| 2009/01/21 | 1,758 | 1,767 | 1,724 | 1,724 | 13,900 |
| 2009/01/20 | 1,804 | 1,830 | 1,780 | 1,781 | 27,100 |
| 2009/01/19 | 1,850 | 1,870 | 1,790 | 1,804 | 22,600 |
| 2009/01/16 | 1,837 | 1,850 | 1,830 | 1,833 | 14,200 |
| 2009/01/15 | 1,846 | 1,888 | 1,820 | 1,868 | 11,100 |
| 2009/01/14 | 1,830 | 1,919 | 1,789 | 1,876 | 19,400 |
| 2009/01/13 | 1,980 | 1,980 | 1,830 | 1,830 | 26,500 |
| 2009/01/09 | 2,030 | 2,030 | 1,971 | 1,982 | 23,300 |
| 2009/01/08 | 1,972 | 2,015 | 1,968 | 1,977 | 20,300 |
| 2009/01/07 | 1,971 | 2,050 | 1,965 | 2,030 | 37,600 |
| 2009/01/06 | 2,020 | 2,020 | 1,931 | 1,941 | 60,000 |
| 2009/01/05 | 2,060 | 2,060 | 2,000 | 2,000 | 3,300 |