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 |
|---|---|---|---|---|---|
| 2002/12/30 | 764 | 772 | 764 | 772 | 12,900 |
| 2002/12/27 | 772 | 780 | 764 | 764 | 18,600 |
| 2002/12/26 | 750 | 780 | 750 | 762 | 30,900 |
| 2002/12/25 | 771 | 771 | 744 | 750 | 23,400 |
| 2002/12/24 | 780 | 794 | 760 | 770 | 11,700 |
| 2002/12/20 | 800 | 800 | 780 | 780 | 19,200 |
| 2002/12/19 | 801 | 813 | 801 | 806 | 15,700 |
| 2002/12/18 | 813 | 813 | 808 | 808 | 5,200 |
| 2002/12/17 | 814 | 816 | 801 | 808 | 21,100 |
| 2002/12/16 | 818 | 818 | 790 | 804 | 17,800 |
| 2002/12/13 | 819 | 830 | 800 | 820 | 25,600 |
| 2002/12/12 | 825 | 825 | 815 | 820 | 12,600 |
| 2002/12/11 | 831 | 840 | 825 | 825 | 20,300 |
| 2002/12/10 | 810 | 830 | 805 | 815 | 23,500 |
| 2002/12/09 | 850 | 855 | 810 | 850 | 21,200 |
| 2002/12/06 | 900 | 900 | 860 | 870 | 22,400 |
| 2002/12/05 | 930 | 930 | 910 | 910 | 10,900 |
| 2002/12/04 | 1,050 | 1,050 | 945 | 950 | 27,100 |
| 2002/12/03 | 1,050 | 1,130 | 1,050 | 1,050 | 46,300 |
| 2002/12/02 | 962 | 1,010 | 962 | 1,000 | 13,600 |
| 2002/11/29 | 970 | 1,030 | 955 | 960 | 22,100 |
| 2002/11/28 | 880 | 935 | 880 | 935 | 11,600 |
| 2002/11/27 | 820 | 840 | 780 | 835 | 15,800 |
| 2002/11/26 | 850 | 875 | 850 | 870 | 17,500 |
| 2002/11/25 | 799 | 850 | 790 | 840 | 11,000 |
| 2002/11/22 | 800 | 810 | 779 | 790 | 22,300 |
| 2002/11/21 | 720 | 800 | 720 | 750 | 38,000 |
| 2002/11/20 | 675 | 700 | 661 | 700 | 41,200 |
| 2002/11/19 | 691 | 700 | 654 | 672 | 18,100 |
| 2002/11/18 | 790 | 790 | 691 | 691 | 32,100 |
| 2002/11/15 | 800 | 805 | 785 | 790 | 29,400 |
| 2002/11/14 | 850 | 850 | 780 | 790 | 17,400 |
| 2002/11/13 | 876 | 879 | 862 | 864 | 11,700 |
| 2002/11/12 | 877 | 877 | 861 | 877 | 8,200 |
| 2002/11/11 | 917 | 917 | 872 | 877 | 18,200 |
| 2002/11/08 | 940 | 940 | 910 | 919 | 29,300 |
| 2002/11/07 | 950 | 950 | 916 | 946 | 30,500 |
| 2002/11/06 | 965 | 965 | 910 | 950 | 73,400 |
| 2002/11/05 | 951 | 970 | 950 | 955 | 40,200 |
| 2002/11/01 | 980 | 980 | 940 | 950 | 12,700 |
| 2002/10/31 | 985 | 990 | 970 | 980 | 6,600 |
| 2002/10/30 | 990 | 990 | 970 | 989 | 9,600 |
| 2002/10/29 | 1,000 | 1,000 | 985 | 990 | 10,100 |
| 2002/10/28 | 1,010 | 1,020 | 1,000 | 1,000 | 8,900 |
| 2002/10/25 | 1,030 | 1,040 | 1,000 | 1,000 | 45,700 |
| 2002/10/24 | 1,050 | 1,050 | 1,040 | 1,050 | 3,100 |
| 2002/10/23 | 1,100 | 1,100 | 1,040 | 1,050 | 36,000 |
| 2002/10/22 | 1,160 | 1,160 | 1,110 | 1,120 | 13,000 |
| 2002/10/21 | 1,150 | 1,150 | 1,120 | 1,140 | 10,100 |
| 2002/10/18 | 1,090 | 1,170 | 1,090 | 1,140 | 47,000 |
| 2002/10/17 | 1,140 | 1,140 | 1,000 | 1,090 | 16,000 |
| 2002/10/16 | 1,200 | 1,250 | 1,160 | 1,160 | 11,300 |
| 2002/10/15 | 1,040 | 1,200 | 1,000 | 1,200 | 32,500 |
| 2002/10/11 | 1,110 | 1,180 | 1,070 | 1,180 | 3,400 |
| 2002/10/10 | 1,080 | 1,100 | 1,040 | 1,070 | 17,100 |
| 2002/10/09 | 1,100 | 1,130 | 1,080 | 1,080 | 9,300 |
| 2002/10/08 | 1,100 | 1,150 | 1,080 | 1,150 | 3,100 |
| 2002/10/07 | 1,160 | 1,160 | 1,080 | 1,100 | 5,800 |
| 2002/10/04 | 1,180 | 1,180 | 1,180 | 1,180 | 2,500 |
| 2002/10/03 | 1,300 | 1,310 | 1,230 | 1,230 | 6,100 |
| 2002/10/02 | 1,300 | 1,340 | 1,280 | 1,300 | 10,400 |
| 2002/10/01 | 1,220 | 1,280 | 1,200 | 1,240 | 298,200 |
| 2002/09/30 | 1,170 | 1,240 | 1,170 | 1,240 | 8,900 |
| 2002/09/27 | 1,130 | 1,200 | 1,110 | 1,170 | 16,200 |
| 2002/09/26 | 1,120 | 1,130 | 1,090 | 1,120 | 7,300 |
| 2002/09/25 | 1,110 | 1,120 | 1,110 | 1,120 | 1,600 |
| 2002/09/24 | 1,110 | 1,120 | 1,070 | 1,120 | 10,200 |
| 2002/09/20 | 1,160 | 1,160 | 1,100 | 1,110 | 7,200 |
| 2002/09/19 | 1,100 | 1,220 | 1,100 | 1,160 | 20,600 |
| 2002/09/18 | 1,100 | 1,130 | 1,050 | 1,070 | 26,600 |
| 2002/09/17 | 1,110 | 1,110 | 1,050 | 1,060 | 25,600 |
| 2002/09/13 | 1,100 | 1,110 | 1,090 | 1,110 | 8,500 |
| 2002/09/12 | 1,110 | 1,120 | 1,100 | 1,120 | 6,700 |
| 2002/09/11 | 1,110 | 1,120 | 1,100 | 1,110 | 5,500 |
| 2002/09/10 | 1,160 | 1,160 | 1,120 | 1,130 | 6,400 |
| 2002/09/09 | 1,150 | 1,170 | 1,150 | 1,160 | 5,900 |
| 2002/09/06 | 1,100 | 1,140 | 1,090 | 1,140 | 11,900 |
| 2002/09/05 | 1,150 | 1,150 | 1,120 | 1,140 | 22,800 |
| 2002/09/04 | 1,130 | 1,140 | 1,080 | 1,120 | 16,600 |
| 2002/09/03 | 1,160 | 1,160 | 1,090 | 1,150 | 17,100 |
| 2002/09/02 | 1,240 | 1,240 | 1,150 | 1,170 | 10,100 |
| 2002/08/30 | 1,280 | 1,300 | 1,260 | 1,260 | 3,900 |
| 2002/08/29 | 1,240 | 1,300 | 1,240 | 1,300 | 5,500 |
| 2002/08/28 | 1,320 | 1,320 | 1,240 | 1,240 | 9,500 |
| 2002/08/27 | 1,370 | 1,370 | 1,310 | 1,310 | 7,600 |
| 2002/08/26 | 1,360 | 1,360 | 1,350 | 1,350 | 5,800 |
| 2002/08/23 | 1,370 | 1,390 | 1,340 | 1,390 | 10,800 |
| 2002/08/22 | 1,340 | 1,390 | 1,340 | 1,390 | 3,400 |
| 2002/08/21 | 1,350 | 1,350 | 1,320 | 1,320 | 9,300 |
| 2002/08/20 | 1,390 | 1,390 | 1,370 | 1,370 | 6,300 |
| 2002/08/19 | 1,380 | 1,400 | 1,340 | 1,400 | 9,800 |
| 2002/08/16 | 1,420 | 1,420 | 1,380 | 1,420 | 3,300 |
| 2002/08/15 | 1,400 | 1,420 | 1,380 | 1,420 | 9,100 |
| 2002/08/14 | 1,370 | 1,420 | 1,370 | 1,410 | 14,600 |
| 2002/08/13 | 1,350 | 1,390 | 1,340 | 1,390 | 8,700 |
| 2002/08/12 | 1,350 | 1,380 | 1,350 | 1,350 | 8,900 |
| 2002/08/09 | 1,350 | 1,350 | 1,300 | 1,340 | 13,600 |
| 2002/08/08 | 1,360 | 1,360 | 1,300 | 1,340 | 31,200 |
| 2002/08/07 | 1,360 | 1,390 | 1,360 | 1,380 | 67,000 |
| 2002/08/06 | 1,420 | 1,420 | 1,320 | 1,350 | 44,100 |
| 2002/08/05 | 1,530 | 1,530 | 1,460 | 1,470 | 1,600 |
| 2002/08/02 | 1,620 | 1,620 | 1,580 | 1,580 | 4,300 |
| 2002/08/01 | 1,620 | 1,640 | 1,620 | 1,620 | 3,300 |
| 2002/07/31 | 1,610 | 1,630 | 1,610 | 1,610 | 1,100 |
| 2002/07/30 | 1,600 | 1,640 | 1,580 | 1,600 | 7,300 |
| 2002/07/29 | 1,500 | 1,580 | 1,500 | 1,550 | 4,800 |
| 2002/07/26 | 1,550 | 1,550 | 1,440 | 1,500 | 10,900 |
| 2002/07/25 | 1,600 | 1,630 | 1,540 | 1,550 | 7,700 |
| 2002/07/24 | 1,580 | 1,580 | 1,520 | 1,570 | 6,800 |
| 2002/07/23 | 1,630 | 1,630 | 1,500 | 1,580 | 23,000 |
| 2002/07/22 | 1,710 | 1,710 | 1,600 | 1,640 | 9,900 |
| 2002/07/19 | 1,790 | 1,790 | 1,730 | 1,750 | 8,200 |
| 2002/07/18 | 1,790 | 1,810 | 1,750 | 1,760 | 18,300 |
| 2002/07/17 | 1,750 | 1,820 | 1,710 | 1,800 | 22,200 |
| 2002/07/16 | 1,780 | 1,800 | 1,750 | 1,750 | 8,600 |
| 2002/07/15 | 1,730 | 1,780 | 1,730 | 1,780 | 3,900 |
| 2002/07/12 | 1,760 | 1,760 | 1,740 | 1,740 | 3,000 |
| 2002/07/11 | 1,750 | 1,770 | 1,740 | 1,750 | 3,100 |
| 2002/07/10 | 1,730 | 1,770 | 1,730 | 1,750 | 13,500 |
| 2002/07/09 | 1,800 | 1,800 | 1,740 | 1,770 | 16,400 |
| 2002/07/08 | 1,880 | 1,880 | 1,800 | 1,800 | 12,100 |
| 2002/07/05 | 1,880 | 1,880 | 1,850 | 1,880 | 4,700 |
| 2002/07/04 | 1,890 | 1,890 | 1,840 | 1,860 | 2,200 |
| 2002/07/03 | 1,850 | 1,900 | 1,780 | 1,900 | 42,400 |
| 2002/07/02 | 1,900 | 1,900 | 1,830 | 1,850 | 23,900 |
| 2002/07/01 | 1,900 | 1,940 | 1,890 | 1,900 | 8,400 |
| 2002/06/28 | 1,860 | 1,900 | 1,860 | 1,880 | 52,300 |
| 2002/06/27 | 1,850 | 1,900 | 1,830 | 1,850 | 7,400 |
| 2002/06/26 | 1,900 | 1,900 | 1,860 | 1,860 | 21,800 |
| 2002/06/25 | 1,860 | 1,920 | 1,860 | 1,920 | 11,000 |
| 2002/06/24 | 1,940 | 1,940 | 1,800 | 1,860 | 22,900 |
| 2002/06/21 | 1,930 | 1,960 | 1,830 | 1,960 | 5,500 |
| 2002/06/20 | 1,850 | 1,900 | 1,720 | 1,900 | 35,400 |
| 2002/06/19 | 1,950 | 1,950 | 1,900 | 1,900 | 13,000 |
| 2002/06/18 | 1,980 | 1,980 | 1,930 | 1,930 | 20,600 |
| 2002/06/17 | 2,000 | 2,000 | 1,940 | 1,980 | 14,800 |
| 2002/06/14 | 2,050 | 2,050 | 2,000 | 2,000 | 13,100 |
| 2002/06/13 | 2,050 | 2,050 | 2,000 | 2,010 | 25,400 |
| 2002/06/12 | 2,030 | 2,050 | 2,000 | 2,040 | 16,200 |
| 2002/06/11 | 2,100 | 2,150 | 2,090 | 2,100 | 7,400 |
| 2002/06/10 | 2,190 | 2,190 | 2,120 | 2,150 | 8,100 |
| 2002/06/07 | 2,150 | 2,210 | 2,040 | 2,210 | 46,500 |
| 2002/06/06 | 2,230 | 2,300 | 2,120 | 2,140 | 54,700 |
| 2002/06/05 | 2,050 | 2,240 | 2,050 | 2,210 | 107,500 |
| 2002/06/04 | 2,050 | 2,050 | 1,980 | 2,000 | 27,900 |
| 2002/06/03 | 2,090 | 2,090 | 2,010 | 2,050 | 27,700 |
| 2002/05/31 | 2,100 | 2,130 | 2,080 | 2,080 | 21,200 |
| 2002/05/30 | 2,110 | 2,130 | 2,040 | 2,100 | 65,600 |
| 2002/05/29 | 1,880 | 2,090 | 1,870 | 2,090 | 117,500 |
| 2002/05/28 | 1,930 | 1,930 | 1,880 | 1,890 | 13,800 |
| 2002/05/27 | 1,920 | 1,960 | 1,920 | 1,950 | 20,100 |
| 2002/05/24 | 1,960 | 1,970 | 1,920 | 1,970 | 13,300 |
| 2002/05/23 | 1,940 | 1,980 | 1,910 | 1,980 | 48,400 |
| 2002/05/22 | 1,950 | 1,970 | 1,920 | 1,950 | 44,900 |
| 2002/05/21 | 1,990 | 1,990 | 1,950 | 1,950 | 25,100 |
| 2002/05/20 | 2,030 | 2,060 | 1,950 | 2,000 | 47,100 |
| 2002/05/17 | 1,930 | 2,020 | 1,880 | 2,000 | 129,300 |
| 2002/05/16 | 1,800 | 1,900 | 1,760 | 1,900 | 66,200 |
| 2002/05/15 | 1,720 | 1,810 | 1,720 | 1,760 | 79,400 |
| 2002/05/14 | 1,740 | 1,850 | 1,720 | 1,720 | 66,500 |
| 2002/05/13 | 1,720 | 1,740 | 1,710 | 1,710 | 5,300 |
| 2002/05/10 | 1,720 | 1,750 | 1,700 | 1,740 | 31,700 |
| 2002/05/09 | 1,750 | 1,760 | 1,740 | 1,760 | 20,900 |
| 2002/05/08 | 1,700 | 1,750 | 1,680 | 1,750 | 11,600 |
| 2002/05/07 | 1,750 | 1,750 | 1,690 | 1,710 | 9,600 |
| 2002/05/02 | 1,720 | 1,750 | 1,710 | 1,750 | 12,500 |
| 2002/05/01 | 1,760 | 1,770 | 1,710 | 1,710 | 25,000 |
| 2002/04/30 | 1,740 | 1,740 | 1,690 | 1,700 | 12,200 |
| 2002/04/26 | 1,750 | 1,780 | 1,700 | 1,770 | 31,600 |
| 2002/04/25 | 1,720 | 1,750 | 1,700 | 1,750 | 24,600 |
| 2002/04/24 | 1,750 | 1,760 | 1,710 | 1,730 | 21,000 |
| 2002/04/23 | 1,650 | 1,700 | 1,620 | 1,700 | 36,000 |
| 2002/04/22 | 1,650 | 1,660 | 1,600 | 1,660 | 42,500 |
| 2002/04/19 | 1,690 | 1,690 | 1,620 | 1,650 | 65,200 |
| 2002/04/18 | 1,700 | 1,710 | 1,680 | 1,690 | 8,300 |
| 2002/04/17 | 1,740 | 1,750 | 1,700 | 1,710 | 39,400 |
| 2002/04/16 | 1,700 | 1,720 | 1,650 | 1,720 | 50,300 |
| 2002/04/15 | 1,740 | 1,740 | 1,670 | 1,680 | 15,500 |
| 2002/04/12 | 1,700 | 1,720 | 1,650 | 1,720 | 20,200 |
| 2002/04/11 | 1,700 | 1,720 | 1,680 | 1,720 | 10,600 |
| 2002/04/10 | 1,690 | 1,700 | 1,650 | 1,680 | 18,500 |
| 2002/04/09 | 1,700 | 1,740 | 1,690 | 1,700 | 38,100 |
| 2002/04/08 | 1,690 | 1,740 | 1,680 | 1,710 | 43,500 |
| 2002/04/05 | 1,660 | 1,700 | 1,660 | 1,690 | 48,300 |
| 2002/04/04 | 1,700 | 1,700 | 1,650 | 1,650 | 10,000 |
| 2002/04/03 | 1,560 | 1,700 | 1,560 | 1,680 | 64,400 |
| 2002/04/02 | 1,630 | 1,640 | 1,600 | 1,640 | 9,800 |
| 2002/04/01 | 1,650 | 1,650 | 1,590 | 1,590 | 6,500 |
| 2002/03/29 | 1,630 | 1,650 | 1,580 | 1,650 | 37,800 |
| 2002/03/28 | 1,570 | 1,650 | 1,570 | 1,650 | 17,500 |
| 2002/03/27 | 1,570 | 1,580 | 1,520 | 1,580 | 26,000 |
| 2002/03/26 | 1,490 | 1,550 | 1,470 | 1,510 | 15,600 |
| 2002/03/25 | 1,590 | 1,590 | 1,530 | 1,590 | 8,800 |
| 2002/03/22 | 1,620 | 1,650 | 1,540 | 1,630 | 32,800 |
| 2002/03/20 | 1,650 | 1,680 | 1,610 | 1,680 | 22,900 |
| 2002/03/19 | 1,580 | 1,700 | 1,580 | 1,620 | 82,800 |
| 2002/03/18 | 1,490 | 1,580 | 1,480 | 1,550 | 30,900 |
| 2002/03/15 | 1,480 | 1,500 | 1,460 | 1,480 | 9,700 |
| 2002/03/14 | 1,490 | 1,500 | 1,450 | 1,500 | 7,400 |
| 2002/03/13 | 1,500 | 1,550 | 1,450 | 1,540 | 24,700 |
| 2002/03/12 | 1,620 | 1,670 | 1,550 | 1,580 | 59,900 |
| 2002/03/11 | 1,670 | 1,690 | 1,600 | 1,620 | 57,000 |
| 2002/03/08 | 1,610 | 1,780 | 1,600 | 1,700 | 247,600 |
| 2002/03/07 | 1,460 | 1,640 | 1,410 | 1,640 | 247,700 |
| 2002/03/06 | 1,260 | 1,440 | 1,240 | 1,440 | 202,200 |
| 2002/03/05 | 1,270 | 1,280 | 1,200 | 1,240 | 59,100 |
| 2002/03/04 | 1,150 | 1,230 | 1,150 | 1,220 | 52,500 |
| 2002/03/01 | 1,160 | 1,160 | 1,130 | 1,150 | 13,700 |
| 2002/02/28 | 1,140 | 1,170 | 1,130 | 1,160 | 12,300 |
| 2002/02/27 | 1,160 | 1,180 | 1,130 | 1,130 | 44,500 |
| 2002/02/26 | 1,170 | 1,180 | 1,120 | 1,160 | 43,600 |
| 2002/02/25 | 1,110 | 1,170 | 1,110 | 1,150 | 45,300 |
| 2002/02/22 | 1,100 | 1,100 | 1,070 | 1,090 | 8,700 |
| 2002/02/21 | 1,100 | 1,100 | 1,070 | 1,070 | 13,700 |
| 2002/02/20 | 1,080 | 1,100 | 1,070 | 1,070 | 2,200 |
| 2002/02/19 | 1,110 | 1,110 | 1,070 | 1,100 | 14,100 |
| 2002/02/18 | 1,060 | 1,110 | 1,050 | 1,090 | 28,400 |
| 2002/02/15 | 1,050 | 1,060 | 1,040 | 1,060 | 8,200 |
| 2002/02/14 | 1,050 | 1,080 | 1,020 | 1,020 | 12,600 |
| 2002/02/13 | 1,070 | 1,080 | 1,040 | 1,040 | 27,600 |
| 2002/02/12 | 1,060 | 1,070 | 1,030 | 1,060 | 23,500 |
| 2002/02/08 | 970 | 1,020 | 970 | 1,000 | 19,800 |
| 2002/02/07 | 1,010 | 1,010 | 952 | 960 | 8,800 |
| 2002/02/06 | 980 | 1,000 | 980 | 980 | 12,000 |
| 2002/02/05 | 979 | 980 | 951 | 980 | 7,500 |
| 2002/02/04 | 1,030 | 1,030 | 950 | 980 | 16,300 |
| 2002/02/01 | 1,050 | 1,110 | 1,020 | 1,030 | 37,100 |
| 2002/01/31 | 1,000 | 1,040 | 1,000 | 1,040 | 20,100 |
| 2002/01/30 | 1,000 | 1,010 | 994 | 995 | 6,900 |
| 2002/01/29 | 995 | 1,040 | 950 | 1,030 | 22,600 |
| 2002/01/28 | 995 | 1,040 | 985 | 1,040 | 37,100 |
| 2002/01/25 | 906 | 935 | 900 | 935 | 59,200 |
| 2002/01/24 | 930 | 940 | 900 | 900 | 38,400 |
| 2002/01/23 | 960 | 960 | 910 | 920 | 56,300 |
| 2002/01/22 | 966 | 1,000 | 960 | 970 | 22,900 |
| 2002/01/21 | 1,030 | 1,030 | 960 | 960 | 37,800 |
| 2002/01/18 | 1,100 | 1,110 | 1,000 | 1,000 | 46,200 |
| 2002/01/17 | 1,100 | 1,100 | 1,050 | 1,070 | 16,700 |
| 2002/01/16 | 1,120 | 1,120 | 1,090 | 1,110 | 11,400 |
| 2002/01/15 | 1,160 | 1,160 | 1,120 | 1,120 | 7,200 |
| 2002/01/11 | 1,170 | 1,180 | 1,140 | 1,180 | 18,100 |
| 2002/01/10 | 1,200 | 1,200 | 1,170 | 1,170 | 9,200 |
| 2002/01/09 | 1,230 | 1,250 | 1,180 | 1,200 | 24,300 |
| 2002/01/08 | 1,160 | 1,210 | 1,100 | 1,210 | 48,000 |
| 2002/01/07 | 1,130 | 1,160 | 1,100 | 1,160 | 27,000 |
| 2002/01/04 | 1,150 | 1,150 | 1,100 | 1,100 | 4,500 |