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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,080 | 1,080 | 1,060 | 1,070 | 6,600 |
| 2001/12/27 | 1,080 | 1,080 | 1,050 | 1,060 | 5,300 |
| 2001/12/26 | 1,070 | 1,080 | 1,030 | 1,050 | 6,300 |
| 2001/12/25 | 1,090 | 1,130 | 1,060 | 1,080 | 9,700 |
| 2001/12/21 | 1,130 | 1,150 | 1,080 | 1,080 | 15,900 |
| 2001/12/20 | 1,110 | 1,150 | 1,110 | 1,150 | 5,700 |
| 2001/12/19 | 1,120 | 1,140 | 1,110 | 1,110 | 7,300 |
| 2001/12/18 | 1,200 | 1,200 | 1,140 | 1,140 | 11,700 |
| 2001/12/17 | 1,170 | 1,190 | 1,150 | 1,160 | 6,000 |
| 2001/12/14 | 1,150 | 1,200 | 1,110 | 1,150 | 52,100 |
| 2001/12/13 | 1,170 | 1,200 | 1,130 | 1,180 | 39,000 |
| 2001/12/12 | 1,110 | 1,160 | 1,110 | 1,150 | 2,700 |
| 2001/12/11 | 1,150 | 1,160 | 1,110 | 1,110 | 2,000 |
| 2001/12/10 | 1,140 | 1,140 | 1,100 | 1,130 | 5,400 |
| 2001/12/07 | 1,150 | 1,170 | 1,100 | 1,100 | 22,900 |
| 2001/12/06 | 1,150 | 1,200 | 1,120 | 1,200 | 25,600 |
| 2001/12/05 | 1,060 | 1,100 | 1,040 | 1,080 | 22,600 |
| 2001/12/04 | 1,030 | 1,080 | 1,020 | 1,040 | 71,300 |
| 2001/12/03 | 1,100 | 1,110 | 1,050 | 1,090 | 11,500 |
| 2001/11/30 | 1,170 | 1,170 | 1,100 | 1,100 | 17,400 |
| 2001/11/29 | 1,150 | 1,170 | 1,110 | 1,150 | 14,000 |
| 2001/11/28 | 1,200 | 1,200 | 1,150 | 1,180 | 15,800 |
| 2001/11/27 | 1,260 | 1,300 | 1,190 | 1,200 | 55,800 |
| 2001/11/26 | 1,190 | 1,320 | 1,190 | 1,260 | 107,800 |
| 2001/11/22 | 1,120 | 1,170 | 1,100 | 1,170 | 16,500 |
| 2001/11/21 | 1,130 | 1,180 | 1,100 | 1,130 | 15,200 |
| 2001/11/20 | 1,180 | 1,200 | 1,130 | 1,140 | 25,400 |
| 2001/11/19 | 1,110 | 1,200 | 1,070 | 1,160 | 59,300 |
| 2001/11/16 | 1,000 | 1,070 | 1,000 | 1,070 | 31,300 |
| 2001/11/15 | 970 | 1,020 | 960 | 982 | 37,300 |
| 2001/11/14 | 901 | 940 | 900 | 940 | 23,600 |
| 2001/11/13 | 972 | 980 | 880 | 900 | 54,400 |
| 2001/11/12 | 1,000 | 1,000 | 920 | 970 | 56,100 |
| 2001/11/09 | 1,100 | 1,100 | 1,070 | 1,080 | 10,600 |
| 2001/11/08 | 1,140 | 1,140 | 1,080 | 1,080 | 6,000 |
| 2001/11/07 | 1,190 | 1,190 | 1,070 | 1,100 | 29,800 |
| 2001/11/06 | 1,180 | 1,200 | 1,160 | 1,170 | 27,900 |
| 2001/11/05 | 1,100 | 1,200 | 1,080 | 1,140 | 27,200 |
| 2001/11/02 | 1,170 | 1,170 | 1,080 | 1,080 | 56,100 |
| 2001/11/01 | 1,190 | 1,200 | 1,160 | 1,180 | 5,300 |
| 2001/10/31 | 1,180 | 1,240 | 1,180 | 1,190 | 18,900 |
| 2001/10/30 | 1,150 | 1,200 | 1,150 | 1,200 | 4,000 |
| 2001/10/29 | 1,190 | 1,200 | 1,150 | 1,160 | 43,300 |
| 2001/10/26 | 1,250 | 1,250 | 1,150 | 1,170 | 36,000 |
| 2001/10/25 | 1,220 | 1,250 | 1,220 | 1,230 | 21,500 |
| 2001/10/24 | 1,200 | 1,240 | 1,200 | 1,200 | 24,700 |
| 2001/10/23 | 1,230 | 1,250 | 1,190 | 1,200 | 47,500 |
| 2001/10/22 | 1,230 | 1,230 | 1,200 | 1,200 | 17,700 |
| 2001/10/19 | 1,270 | 1,270 | 1,250 | 1,250 | 11,000 |
| 2001/10/18 | 1,290 | 1,290 | 1,260 | 1,270 | 2,500 |
| 2001/10/17 | 1,280 | 1,310 | 1,250 | 1,290 | 10,900 |
| 2001/10/16 | 1,230 | 1,240 | 1,220 | 1,230 | 4,200 |
| 2001/10/15 | 1,310 | 1,310 | 1,230 | 1,230 | 8,400 |
| 2001/10/12 | 1,320 | 1,390 | 1,300 | 1,320 | 18,700 |
| 2001/10/11 | 1,290 | 1,340 | 1,250 | 1,300 | 9,900 |
| 2001/10/10 | 1,330 | 1,350 | 1,290 | 1,290 | 2,000 |
| 2001/10/09 | 1,410 | 1,410 | 1,330 | 1,330 | 2,400 |
| 2001/10/05 | 1,370 | 1,400 | 1,340 | 1,380 | 6,100 |
| 2001/10/04 | 1,390 | 1,400 | 1,350 | 1,370 | 11,600 |
| 2001/10/03 | 1,360 | 1,390 | 1,320 | 1,350 | 12,400 |
| 2001/10/02 | 1,350 | 1,360 | 1,300 | 1,360 | 12,900 |
| 2001/10/01 | 1,300 | 1,350 | 1,230 | 1,330 | 14,100 |
| 2001/09/28 | 1,310 | 1,320 | 1,300 | 1,300 | 6,600 |
| 2001/09/27 | 1,300 | 1,310 | 1,250 | 1,260 | 6,700 |
| 2001/09/25 | 1,300 | 1,300 | 1,100 | 1,190 | 3,600 |
| 2001/09/21 | 1,200 | 1,330 | 1,100 | 1,300 | 19,800 |
| 2001/09/20 | 1,200 | 1,250 | 1,200 | 1,200 | 8,100 |
| 2001/09/19 | 1,220 | 1,250 | 1,220 | 1,220 | 7,600 |
| 2001/09/18 | 1,190 | 1,250 | 1,190 | 1,250 | 500 |
| 2001/09/17 | 1,250 | 1,250 | 1,080 | 1,100 | 12,900 |
| 2001/09/14 | 1,230 | 1,280 | 1,180 | 1,280 | 19,400 |
| 2001/09/13 | 1,110 | 1,190 | 1,080 | 1,190 | 3,200 |
| 2001/09/12 | 1,090 | 1,140 | 1,090 | 1,110 | 25,900 |
| 2001/09/11 | 1,260 | 1,300 | 1,260 | 1,290 | 2,600 |
| 2001/09/10 | 1,280 | 1,310 | 1,280 | 1,290 | 600 |
| 2001/09/07 | 1,270 | 1,330 | 1,250 | 1,330 | 1,800 |
| 2001/09/06 | 1,250 | 1,270 | 1,250 | 1,270 | 7,800 |
| 2001/09/05 | 1,300 | 1,300 | 1,250 | 1,250 | 8,400 |
| 2001/09/04 | 1,280 | 1,320 | 1,280 | 1,300 | 4,200 |
| 2001/09/03 | 1,350 | 1,350 | 1,270 | 1,320 | 9,300 |
| 2001/08/31 | 1,380 | 1,380 | 1,330 | 1,350 | 5,800 |
| 2001/08/30 | 1,400 | 1,410 | 1,380 | 1,380 | 8,300 |
| 2001/08/29 | 1,520 | 1,520 | 1,430 | 1,450 | 3,500 |
| 2001/08/28 | 1,510 | 1,540 | 1,500 | 1,540 | 1,500 |
| 2001/08/27 | 1,500 | 1,530 | 1,460 | 1,500 | 10,100 |
| 2001/08/24 | 1,450 | 1,450 | 1,380 | 1,410 | 12,100 |
| 2001/08/23 | 1,440 | 1,490 | 1,440 | 1,480 | 8,200 |
| 2001/08/22 | 1,450 | 1,470 | 1,440 | 1,440 | 4,200 |
| 2001/08/21 | 1,410 | 1,460 | 1,400 | 1,410 | 7,600 |
| 2001/08/20 | 1,380 | 1,410 | 1,380 | 1,400 | 9,400 |
| 2001/08/17 | 1,500 | 1,500 | 1,400 | 1,400 | 16,400 |
| 2001/08/16 | 1,570 | 1,570 | 1,500 | 1,500 | 6,800 |
| 2001/08/15 | 1,660 | 1,660 | 1,580 | 1,600 | 16,100 |
| 2001/08/14 | 1,620 | 1,670 | 1,620 | 1,670 | 10,600 |
| 2001/08/13 | 1,680 | 1,680 | 1,600 | 1,600 | 3,200 |
| 2001/08/10 | 1,800 | 1,800 | 1,600 | 1,680 | 7,000 |
| 2001/08/09 | 1,750 | 1,800 | 1,740 | 1,740 | 5,800 |
| 2001/08/08 | 1,810 | 1,810 | 1,760 | 1,760 | 3,500 |
| 2001/08/07 | 1,810 | 1,860 | 1,800 | 1,810 | 12,000 |
| 2001/08/06 | 1,860 | 1,860 | 1,830 | 1,830 | 6,400 |
| 2001/08/03 | 1,800 | 1,880 | 1,780 | 1,880 | 9,500 |
| 2001/08/02 | 1,800 | 1,850 | 1,780 | 1,820 | 8,900 |
| 2001/08/01 | 1,800 | 1,830 | 1,770 | 1,800 | 7,300 |
| 2001/07/31 | 1,810 | 1,810 | 1,790 | 1,790 | 8,000 |
| 2001/07/30 | 1,810 | 1,810 | 1,800 | 1,800 | 16,000 |
| 2001/07/27 | 1,810 | 1,810 | 1,790 | 1,810 | 9,000 |
| 2001/07/26 | 1,810 | 1,810 | 1,750 | 1,810 | 25,000 |
| 2001/07/25 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 2001/07/24 | 1,810 | 1,810 | 1,750 | 1,750 | 5,000 |
| 2001/07/23 | 1,790 | 1,790 | 1,760 | 1,780 | 5,000 |
| 2001/07/19 | 1,850 | 1,850 | 1,780 | 1,790 | 17,000 |
| 2001/07/18 | 1,860 | 1,860 | 1,850 | 1,850 | 16,000 |
| 2001/07/17 | 1,890 | 1,910 | 1,840 | 1,850 | 26,000 |
| 2001/07/16 | 1,930 | 1,930 | 1,860 | 1,860 | 11,000 |
| 2001/07/13 | 1,940 | 1,980 | 1,860 | 1,900 | 23,000 |
| 2001/07/12 | 1,890 | 1,920 | 1,860 | 1,920 | 10,000 |
| 2001/07/11 | 1,860 | 1,890 | 1,850 | 1,850 | 20,000 |
| 2001/07/10 | 1,850 | 1,900 | 1,850 | 1,900 | 13,000 |
| 2001/07/09 | 1,950 | 1,950 | 1,850 | 1,850 | 5,000 |
| 2001/07/06 | 1,850 | 1,960 | 1,850 | 1,960 | 21,000 |
| 2001/07/05 | 1,880 | 1,880 | 1,850 | 1,850 | 12,000 |
| 2001/07/04 | 1,850 | 1,880 | 1,850 | 1,860 | 11,000 |
| 2001/07/03 | 1,830 | 1,880 | 1,820 | 1,850 | 12,000 |
| 2001/07/02 | 1,800 | 1,800 | 1,780 | 1,800 | 17,000 |
| 2001/06/29 | 1,850 | 1,850 | 1,750 | 1,780 | 14,000 |
| 2001/06/28 | 1,800 | 1,810 | 1,780 | 1,780 | 25,000 |
| 2001/06/27 | 1,880 | 1,880 | 1,790 | 1,800 | 37,000 |
| 2001/06/26 | 1,900 | 1,920 | 1,890 | 1,900 | 7,000 |
| 2001/06/25 | 1,960 | 1,970 | 1,890 | 1,900 | 8,000 |
| 2001/06/22 | 1,940 | 1,990 | 1,920 | 1,950 | 23,000 |
| 2001/06/21 | 1,830 | 1,910 | 1,830 | 1,910 | 36,000 |
| 2001/06/20 | 1,950 | 1,950 | 1,840 | 1,840 | 28,000 |
| 2001/06/19 | 1,980 | 1,980 | 1,950 | 1,960 | 22,000 |
| 2001/06/18 | 2,050 | 2,050 | 2,000 | 2,000 | 8,000 |
| 2001/06/15 | 2,090 | 2,090 | 2,050 | 2,050 | 3,000 |
| 2001/06/14 | 2,150 | 2,180 | 2,040 | 2,090 | 19,000 |
| 2001/06/13 | 2,120 | 2,220 | 2,120 | 2,200 | 14,000 |
| 2001/06/12 | 2,120 | 2,120 | 2,050 | 2,100 | 29,000 |
| 2001/06/11 | 2,300 | 2,300 | 2,270 | 2,270 | 6,000 |
| 2001/06/08 | 2,370 | 2,390 | 2,320 | 2,360 | 8,000 |
| 2001/06/07 | 2,400 | 2,400 | 2,360 | 2,360 | 3,000 |
| 2001/06/06 | 2,430 | 2,430 | 2,400 | 2,400 | 6,000 |
| 2001/06/05 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 2001/06/04 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 |
| 2001/06/01 | 2,460 | 2,510 | 2,460 | 2,500 | 24,000 |
| 2001/05/31 | 2,370 | 2,400 | 2,370 | 2,400 | 22,000 |
| 2001/05/30 | 2,500 | 2,500 | 2,400 | 2,400 | 29,000 |
| 2001/05/29 | 2,400 | 2,500 | 2,380 | 2,500 | 19,000 |
| 2001/05/28 | 2,470 | 2,500 | 2,380 | 2,500 | 22,000 |
| 2001/05/25 | 2,500 | 2,550 | 2,380 | 2,530 | 112,000 |
| 2001/05/24 | 2,760 | 2,760 | 2,650 | 2,700 | 18,000 |
| 2001/05/23 | 2,830 | 2,850 | 2,770 | 2,800 | 42,000 |
| 2001/05/22 | 2,830 | 2,840 | 2,800 | 2,800 | 35,000 |
| 2001/05/21 | 2,850 | 2,850 | 2,800 | 2,800 | 24,000 |
| 2001/05/18 | 2,760 | 2,870 | 2,760 | 2,870 | 43,000 |
| 2001/05/17 | 2,850 | 2,850 | 2,760 | 2,760 | 28,000 |
| 2001/05/16 | 2,870 | 2,890 | 2,820 | 2,830 | 20,000 |
| 2001/05/15 | 2,870 | 2,870 | 2,810 | 2,870 | 27,000 |
| 2001/05/14 | 2,850 | 2,900 | 2,800 | 2,900 | 28,000 |
| 2001/05/11 | 2,840 | 2,920 | 2,830 | 2,870 | 73,000 |
| 2001/05/10 | 2,830 | 2,890 | 2,810 | 2,840 | 44,000 |
| 2001/05/09 | 2,900 | 2,930 | 2,800 | 2,850 | 94,000 |
| 2001/05/08 | 2,700 | 2,910 | 2,660 | 2,880 | 191,000 |
| 2001/05/07 | 2,750 | 2,780 | 2,700 | 2,700 | 33,000 |
| 2001/05/02 | 2,590 | 2,800 | 2,570 | 2,790 | 96,000 |
| 2001/05/01 | 2,530 | 2,560 | 2,530 | 2,550 | 13,000 |
| 2001/04/27 | 2,600 | 2,600 | 2,510 | 2,510 | 15,000 |
| 2001/04/26 | 2,630 | 2,630 | 2,600 | 2,600 | 10,000 |
| 2001/04/25 | 2,580 | 2,630 | 2,580 | 2,630 | 6,000 |
| 2001/04/24 | 2,580 | 2,670 | 2,500 | 2,580 | 15,000 |
| 2001/04/23 | 2,680 | 2,680 | 2,600 | 2,600 | 12,000 |
| 2001/04/20 | 2,620 | 2,700 | 2,470 | 2,690 | 35,000 |
| 2001/04/19 | 2,640 | 2,680 | 2,600 | 2,620 | 77,000 |
| 2001/04/18 | 2,590 | 2,600 | 2,590 | 2,590 | 20,000 |
| 2001/04/17 | 2,620 | 2,620 | 2,580 | 2,590 | 19,000 |
| 2001/04/16 | 2,600 | 2,640 | 2,600 | 2,600 | 27,000 |
| 2001/04/13 | 2,680 | 2,690 | 2,570 | 2,630 | 37,000 |
| 2001/04/12 | 2,550 | 2,640 | 2,500 | 2,640 | 34,000 |
| 2001/04/11 | 2,510 | 2,550 | 2,500 | 2,550 | 12,000 |
| 2001/04/10 | 2,550 | 2,580 | 2,500 | 2,500 | 23,000 |
| 2001/04/09 | 2,550 | 2,550 | 2,540 | 2,540 | 8,000 |
| 2001/04/06 | 2,600 | 2,600 | 2,550 | 2,550 | 14,000 |
| 2001/04/05 | 2,620 | 2,630 | 2,550 | 2,550 | 19,000 |
| 2001/04/04 | 2,550 | 2,640 | 2,550 | 2,580 | 60,000 |
| 2001/04/03 | 2,410 | 2,670 | 2,410 | 2,590 | 52,000 |
| 2001/04/02 | 2,460 | 2,460 | 2,400 | 2,430 | 29,000 |
| 2001/03/30 | 2,480 | 2,480 | 2,410 | 2,410 | 18,000 |
| 2001/03/29 | 2,520 | 2,520 | 2,430 | 2,430 | 19,000 |
| 2001/03/28 | 2,490 | 2,530 | 2,450 | 2,530 | 30,000 |
| 2001/03/27 | 2,440 | 2,550 | 2,390 | 2,500 | 77,000 |
| 2001/03/26 | 2,300 | 2,450 | 2,300 | 2,440 | 57,000 |
| 2001/03/23 | 2,300 | 2,310 | 2,250 | 2,260 | 55,000 |
| 2001/03/22 | 2,210 | 2,300 | 2,200 | 2,250 | 34,000 |
| 2001/03/21 | 2,250 | 2,250 | 2,180 | 2,200 | 27,000 |
| 2001/03/19 | 2,200 | 2,290 | 2,150 | 2,150 | 12,000 |
| 2001/03/16 | 2,120 | 2,150 | 2,050 | 2,120 | 29,000 |
| 2001/03/15 | 2,040 | 2,110 | 2,000 | 2,110 | 24,000 |
| 2001/03/14 | 2,150 | 2,150 | 2,090 | 2,130 | 43,000 |
| 2001/03/13 | 2,080 | 2,170 | 2,080 | 2,130 | 36,000 |
| 2001/03/12 | 2,200 | 2,250 | 2,160 | 2,220 | 18,000 |
| 2001/03/09 | 2,240 | 2,300 | 2,180 | 2,300 | 22,000 |
| 2001/03/08 | 2,110 | 2,290 | 2,090 | 2,270 | 56,000 |
| 2001/03/07 | 2,210 | 2,280 | 2,100 | 2,100 | 58,000 |
| 2001/03/06 | 2,110 | 2,170 | 2,090 | 2,130 | 42,000 |
| 2001/03/05 | 2,190 | 2,240 | 2,000 | 2,040 | 31,000 |
| 2001/03/02 | 2,170 | 2,240 | 2,160 | 2,160 | 34,000 |
| 2001/03/01 | 2,260 | 2,260 | 2,120 | 2,160 | 47,000 |
| 2001/02/28 | 2,160 | 2,220 | 2,120 | 2,200 | 43,000 |
| 2001/02/27 | 2,260 | 2,270 | 2,120 | 2,200 | 100,000 |
| 2001/02/26 | 2,310 | 2,350 | 2,190 | 2,260 | 108,000 |
| 2001/02/23 | 2,360 | 2,380 | 2,220 | 2,300 | 132,000 |
| 2001/02/22 | 2,500 | 2,500 | 2,400 | 2,440 | 42,000 |
| 2001/02/21 | 2,460 | 2,570 | 2,460 | 2,540 | 41,000 |
| 2001/02/20 | 2,510 | 2,580 | 2,500 | 2,500 | 26,000 |
| 2001/02/19 | 2,590 | 2,590 | 2,500 | 2,540 | 24,000 |
| 2001/02/16 | 2,620 | 2,660 | 2,600 | 2,630 | 35,000 |
| 2001/02/15 | 2,700 | 2,750 | 2,650 | 2,680 | 47,000 |
| 2001/02/14 | 2,720 | 2,730 | 2,600 | 2,700 | 25,000 |
| 2001/02/13 | 2,750 | 2,780 | 2,750 | 2,760 | 67,000 |
| 2001/02/09 | 2,710 | 2,790 | 2,700 | 2,750 | 121,000 |
| 2001/02/08 | 2,780 | 2,780 | 2,700 | 2,700 | 58,000 |
| 2001/02/07 | 2,650 | 2,840 | 2,600 | 2,820 | 145,000 |
| 2001/02/06 | 2,680 | 2,750 | 2,600 | 2,610 | 72,000 |
| 2001/02/05 | 2,700 | 2,820 | 2,650 | 2,700 | 119,000 |
| 2001/02/02 | 2,650 | 2,850 | 2,630 | 2,770 | 490,000 |
| 2001/02/01 | 2,450 | 2,590 | 2,450 | 2,590 | 40,000 |
| 2001/01/31 | 2,510 | 2,550 | 2,400 | 2,450 | 30,000 |
| 2001/01/30 | 2,460 | 2,500 | 2,400 | 2,450 | 18,000 |
| 2001/01/29 | 2,490 | 2,540 | 2,480 | 2,500 | 17,000 |
| 2001/01/26 | 2,630 | 2,630 | 2,530 | 2,550 | 28,000 |
| 2001/01/25 | 2,630 | 2,680 | 2,620 | 2,660 | 93,000 |
| 2001/01/24 | 2,500 | 2,660 | 2,500 | 2,640 | 66,000 |
| 2001/01/23 | 2,500 | 2,510 | 2,430 | 2,470 | 11,000 |
| 2001/01/22 | 2,620 | 2,620 | 2,440 | 2,500 | 29,000 |
| 2001/01/19 | 2,600 | 2,750 | 2,600 | 2,660 | 176,000 |
| 2001/01/18 | 2,550 | 2,650 | 2,550 | 2,600 | 231,000 |
| 2001/01/17 | 2,380 | 2,440 | 2,320 | 2,430 | 93,000 |
| 2001/01/16 | 2,100 | 2,300 | 2,050 | 2,300 | 31,000 |
| 2001/01/15 | 1,960 | 2,140 | 1,960 | 2,130 | 47,000 |
| 2001/01/12 | 1,960 | 1,980 | 1,900 | 1,950 | 44,000 |
| 2001/01/11 | 2,070 | 2,070 | 1,980 | 1,980 | 18,000 |
| 2001/01/10 | 2,120 | 2,120 | 2,050 | 2,080 | 25,000 |
| 2001/01/09 | 2,190 | 2,190 | 2,110 | 2,160 | 15,000 |
| 2001/01/05 | 2,200 | 2,290 | 2,200 | 2,250 | 9,000 |
| 2001/01/04 | 2,320 | 2,320 | 2,180 | 2,180 | 6,000 |