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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,141 | 1,141 | 1,100 | 1,117 | 350,700 |
| 2008/12/29 | 1,090 | 1,134 | 1,081 | 1,121 | 797,900 |
| 2008/12/26 | 1,110 | 1,168 | 1,037 | 1,061 | 2,003,500 |
| 2008/12/25 | 950 | 1,030 | 941 | 1,030 | 1,280,800 |
| 2008/12/24 | 918 | 947 | 916 | 930 | 506,100 |
| 2008/12/22 | 920 | 940 | 906 | 910 | 488,000 |
| 2008/12/19 | 937 | 947 | 900 | 901 | 644,500 |
| 2008/12/18 | 902 | 956 | 876 | 947 | 642,100 |
| 2008/12/17 | 922 | 963 | 858 | 899 | 957,300 |
| 2008/12/16 | 848 | 896 | 834 | 892 | 692,000 |
| 2008/12/15 | 841 | 854 | 819 | 838 | 312,300 |
| 2008/12/12 | 847 | 856 | 805 | 825 | 497,300 |
| 2008/12/11 | 830 | 889 | 830 | 860 | 813,300 |
| 2008/12/10 | 850 | 863 | 825 | 836 | 451,700 |
| 2008/12/09 | 885 | 906 | 850 | 863 | 560,600 |
| 2008/12/08 | 828 | 867 | 785 | 865 | 612,500 |
| 2008/12/05 | 835 | 838 | 816 | 818 | 442,000 |
| 2008/12/04 | 856 | 878 | 832 | 835 | 522,000 |
| 2008/12/03 | 938 | 938 | 846 | 846 | 688,100 |
| 2008/12/02 | 884 | 945 | 884 | 908 | 591,200 |
| 2008/12/01 | 941 | 986 | 922 | 924 | 869,300 |
| 2008/11/28 | 850 | 920 | 845 | 915 | 1,039,400 |
| 2008/11/27 | 838 | 880 | 833 | 839 | 1,181,300 |
| 2008/11/26 | 886 | 887 | 812 | 815 | 753,900 |
| 2008/11/25 | 921 | 921 | 854 | 876 | 745,500 |
| 2008/11/21 | 862 | 874 | 822 | 851 | 1,305,800 |
| 2008/11/20 | 971 | 1,011 | 911 | 922 | 694,100 |
| 2008/11/19 | 1,145 | 1,145 | 1,001 | 1,021 | 382,300 |
| 2008/11/18 | 1,160 | 1,190 | 1,121 | 1,130 | 226,200 |
| 2008/11/17 | 1,138 | 1,236 | 1,115 | 1,150 | 315,500 |
| 2008/11/14 | 1,253 | 1,256 | 1,169 | 1,178 | 252,000 |
| 2008/11/13 | 1,256 | 1,260 | 1,147 | 1,173 | 569,500 |
| 2008/11/12 | 1,315 | 1,390 | 1,305 | 1,316 | 329,600 |
| 2008/11/11 | 1,345 | 1,420 | 1,303 | 1,335 | 326,200 |
| 2008/11/10 | 1,449 | 1,462 | 1,342 | 1,345 | 406,800 |
| 2008/11/07 | 1,230 | 1,420 | 1,220 | 1,379 | 694,400 |
| 2008/11/06 | 1,348 | 1,375 | 1,266 | 1,290 | 406,200 |
| 2008/11/05 | 1,340 | 1,448 | 1,290 | 1,448 | 693,200 |
| 2008/11/04 | 1,110 | 1,268 | 1,110 | 1,248 | 437,900 |
| 2008/10/31 | 1,100 | 1,120 | 1,063 | 1,072 | 195,900 |
| 2008/10/30 | 1,071 | 1,180 | 1,062 | 1,137 | 216,900 |
| 2008/10/29 | 1,140 | 1,140 | 1,040 | 1,051 | 126,000 |
| 2008/10/28 | 1,000 | 1,060 | 941 | 1,040 | 292,100 |
| 2008/10/27 | 995 | 1,051 | 960 | 1,002 | 220,900 |
| 2008/10/24 | 1,100 | 1,108 | 984 | 1,005 | 299,200 |
| 2008/10/23 | 1,127 | 1,130 | 1,051 | 1,085 | 499,400 |
| 2008/10/22 | 1,290 | 1,291 | 1,215 | 1,227 | 148,300 |
| 2008/10/21 | 1,370 | 1,370 | 1,304 | 1,320 | 174,700 |
| 2008/10/20 | 1,280 | 1,348 | 1,269 | 1,320 | 290,000 |
| 2008/10/17 | 1,390 | 1,390 | 1,230 | 1,240 | 209,200 |
| 2008/10/16 | 1,374 | 1,414 | 1,315 | 1,315 | 295,900 |
| 2008/10/15 | 1,479 | 1,493 | 1,430 | 1,485 | 333,500 |
| 2008/10/14 | 1,480 | 1,480 | 1,430 | 1,478 | 296,400 |
| 2008/10/10 | 1,200 | 1,289 | 1,155 | 1,280 | 408,200 |
| 2008/10/09 | 1,258 | 1,330 | 1,252 | 1,299 | 206,000 |
| 2008/10/08 | 1,300 | 1,345 | 1,160 | 1,235 | 370,600 |
| 2008/10/07 | 1,041 | 1,399 | 1,041 | 1,301 | 901,700 |
| 2008/10/06 | 1,279 | 1,288 | 1,190 | 1,201 | 587,000 |
| 2008/10/03 | 1,380 | 1,432 | 1,318 | 1,361 | 549,900 |
| 2008/10/02 | 1,605 | 1,640 | 1,452 | 1,480 | 512,100 |
| 2008/10/01 | 1,665 | 1,719 | 1,600 | 1,632 | 340,000 |
| 2008/09/30 | 1,511 | 1,710 | 1,439 | 1,695 | 432,900 |
| 2008/09/29 | 1,770 | 1,773 | 1,480 | 1,600 | 527,300 |
| 2008/09/26 | 1,821 | 1,860 | 1,761 | 1,780 | 225,000 |
| 2008/09/25 | 1,760 | 1,796 | 1,736 | 1,791 | 112,100 |
| 2008/09/24 | 1,805 | 1,860 | 1,735 | 1,739 | 260,200 |
| 2008/09/22 | 1,831 | 1,870 | 1,816 | 1,835 | 247,900 |
| 2008/09/19 | 1,820 | 1,844 | 1,785 | 1,791 | 301,600 |
| 2008/09/18 | 1,800 | 1,839 | 1,742 | 1,775 | 388,900 |
| 2008/09/17 | 1,879 | 1,890 | 1,780 | 1,805 | 336,100 |
| 2008/09/16 | 1,630 | 1,870 | 1,630 | 1,789 | 419,500 |
| 2008/09/12 | 1,911 | 1,939 | 1,713 | 1,822 | 686,400 |
| 2008/09/11 | 1,975 | 2,005 | 1,903 | 1,920 | 209,600 |
| 2008/09/10 | 1,920 | 2,015 | 1,885 | 2,000 | 458,500 |
| 2008/09/09 | 2,045 | 2,065 | 1,939 | 1,951 | 186,500 |
| 2008/09/08 | 2,060 | 2,085 | 2,025 | 2,040 | 235,400 |
| 2008/09/05 | 1,890 | 2,040 | 1,885 | 2,020 | 232,700 |
| 2008/09/04 | 2,100 | 2,100 | 1,989 | 2,000 | 262,200 |
| 2008/09/03 | 2,060 | 2,100 | 2,020 | 2,080 | 485,000 |
| 2008/09/02 | 1,903 | 1,997 | 1,890 | 1,990 | 391,500 |
| 2008/09/01 | 1,880 | 1,950 | 1,860 | 1,905 | 371,500 |
| 2008/08/29 | 1,980 | 2,040 | 1,876 | 1,900 | 631,700 |
| 2008/08/28 | 2,030 | 2,040 | 1,903 | 1,950 | 428,900 |
| 2008/08/27 | 2,080 | 2,120 | 2,000 | 2,030 | 433,400 |
| 2008/08/26 | 1,927 | 2,070 | 1,921 | 2,060 | 691,000 |
| 2008/08/25 | 1,915 | 1,970 | 1,915 | 1,957 | 369,300 |
| 2008/08/22 | 1,935 | 1,946 | 1,869 | 1,900 | 412,100 |
| 2008/08/21 | 1,781 | 1,969 | 1,781 | 1,961 | 706,100 |
| 2008/08/20 | 1,750 | 1,819 | 1,739 | 1,800 | 516,900 |
| 2008/08/19 | 1,697 | 1,760 | 1,675 | 1,756 | 352,900 |
| 2008/08/18 | 1,715 | 1,745 | 1,698 | 1,700 | 233,500 |
| 2008/08/15 | 1,690 | 1,714 | 1,627 | 1,697 | 599,100 |
| 2008/08/14 | 1,549 | 1,632 | 1,504 | 1,515 | 208,600 |
| 2008/08/13 | 1,590 | 1,590 | 1,540 | 1,550 | 71,600 |
| 2008/08/12 | 1,600 | 1,615 | 1,574 | 1,578 | 139,400 |
| 2008/08/11 | 1,610 | 1,630 | 1,597 | 1,615 | 85,200 |
| 2008/08/08 | 1,565 | 1,595 | 1,565 | 1,580 | 80,900 |
| 2008/08/07 | 1,638 | 1,651 | 1,580 | 1,621 | 207,300 |
| 2008/08/06 | 1,545 | 1,610 | 1,539 | 1,608 | 186,000 |
| 2008/08/05 | 1,472 | 1,520 | 1,465 | 1,465 | 71,400 |
| 2008/08/04 | 1,550 | 1,575 | 1,480 | 1,528 | 155,700 |
| 2008/08/01 | 1,610 | 1,611 | 1,554 | 1,560 | 120,100 |
| 2008/07/31 | 1,630 | 1,685 | 1,553 | 1,586 | 302,300 |
| 2008/07/30 | 1,729 | 1,734 | 1,600 | 1,605 | 286,200 |
| 2008/07/29 | 1,716 | 1,766 | 1,681 | 1,707 | 271,400 |
| 2008/07/28 | 1,741 | 1,775 | 1,720 | 1,740 | 358,500 |
| 2008/07/25 | 1,670 | 1,738 | 1,660 | 1,711 | 438,300 |
| 2008/07/24 | 1,610 | 1,703 | 1,583 | 1,691 | 504,800 |
| 2008/07/23 | 1,590 | 1,620 | 1,555 | 1,600 | 262,100 |
| 2008/07/22 | 1,550 | 1,590 | 1,530 | 1,587 | 273,900 |
| 2008/07/18 | 1,500 | 1,529 | 1,450 | 1,490 | 327,200 |
| 2008/07/17 | 1,414 | 1,496 | 1,400 | 1,477 | 338,700 |
| 2008/07/16 | 1,305 | 1,360 | 1,297 | 1,354 | 235,000 |
| 2008/07/15 | 1,365 | 1,379 | 1,325 | 1,325 | 130,300 |
| 2008/07/14 | 1,400 | 1,405 | 1,392 | 1,402 | 119,500 |
| 2008/07/11 | 1,412 | 1,430 | 1,404 | 1,429 | 160,800 |
| 2008/07/10 | 1,341 | 1,409 | 1,324 | 1,406 | 404,200 |
| 2008/07/09 | 1,475 | 1,513 | 1,375 | 1,378 | 366,000 |
| 2008/07/08 | 1,521 | 1,525 | 1,433 | 1,450 | 298,200 |
| 2008/07/07 | 1,578 | 1,590 | 1,531 | 1,534 | 206,400 |
| 2008/07/04 | 1,538 | 1,578 | 1,510 | 1,568 | 257,800 |
| 2008/07/03 | 1,513 | 1,557 | 1,492 | 1,520 | 287,700 |
| 2008/07/02 | 1,550 | 1,574 | 1,502 | 1,543 | 231,800 |
| 2008/07/01 | 1,500 | 1,560 | 1,470 | 1,520 | 461,900 |
| 2008/06/30 | 1,611 | 1,654 | 1,490 | 1,510 | 471,700 |
| 2008/06/27 | 1,500 | 1,632 | 1,491 | 1,610 | 557,500 |
| 2008/06/26 | 1,646 | 1,649 | 1,572 | 1,573 | 520,500 |
| 2008/06/25 | 1,639 | 1,667 | 1,560 | 1,643 | 523,600 |
| 2008/06/24 | 1,691 | 1,707 | 1,624 | 1,627 | 426,600 |
| 2008/06/23 | 1,720 | 1,761 | 1,640 | 1,669 | 907,400 |
| 2008/06/20 | 1,590 | 1,650 | 1,530 | 1,638 | 526,100 |
| 2008/06/19 | 1,597 | 1,740 | 1,530 | 1,570 | 1,110,300 |
| 2008/06/18 | 1,500 | 1,575 | 1,493 | 1,563 | 861,000 |
| 2008/06/17 | 1,399 | 1,438 | 1,398 | 1,431 | 131,100 |
| 2008/06/16 | 1,442 | 1,447 | 1,388 | 1,401 | 180,900 |
| 2008/06/13 | 1,489 | 1,519 | 1,402 | 1,425 | 268,400 |
| 2008/06/12 | 1,468 | 1,488 | 1,455 | 1,486 | 180,800 |
| 2008/06/11 | 1,455 | 1,489 | 1,455 | 1,489 | 203,500 |
| 2008/06/10 | 1,454 | 1,494 | 1,427 | 1,444 | 337,500 |
| 2008/06/09 | 1,384 | 1,482 | 1,381 | 1,439 | 253,600 |
| 2008/06/06 | 1,417 | 1,480 | 1,401 | 1,444 | 334,200 |
| 2008/06/05 | 1,394 | 1,481 | 1,390 | 1,434 | 685,400 |
| 2008/06/04 | 1,350 | 1,383 | 1,345 | 1,382 | 501,600 |
| 2008/06/03 | 1,280 | 1,336 | 1,278 | 1,331 | 177,100 |
| 2008/06/02 | 1,288 | 1,324 | 1,286 | 1,315 | 342,100 |
| 2008/05/30 | 1,249 | 1,285 | 1,247 | 1,269 | 312,600 |
| 2008/05/29 | 1,185 | 1,235 | 1,180 | 1,232 | 254,600 |
| 2008/05/28 | 1,200 | 1,200 | 1,163 | 1,170 | 164,700 |
| 2008/05/27 | 1,235 | 1,250 | 1,190 | 1,200 | 320,800 |
| 2008/05/26 | 1,250 | 1,282 | 1,224 | 1,255 | 515,000 |
| 2008/05/23 | 1,346 | 1,364 | 1,330 | 1,330 | 247,800 |
| 2008/05/22 | 1,354 | 1,360 | 1,332 | 1,350 | 174,600 |
| 2008/05/21 | 1,310 | 1,365 | 1,304 | 1,363 | 254,600 |
| 2008/05/20 | 1,301 | 1,329 | 1,299 | 1,318 | 217,000 |
| 2008/05/19 | 1,288 | 1,305 | 1,282 | 1,291 | 169,600 |
| 2008/05/16 | 1,320 | 1,320 | 1,269 | 1,281 | 286,900 |
| 2008/05/15 | 1,338 | 1,363 | 1,315 | 1,318 | 291,400 |
| 2008/05/14 | 1,314 | 1,328 | 1,310 | 1,327 | 160,400 |
| 2008/05/13 | 1,326 | 1,332 | 1,310 | 1,311 | 249,200 |
| 2008/05/12 | 1,257 | 1,324 | 1,253 | 1,315 | 488,100 |
| 2008/05/09 | 1,285 | 1,293 | 1,265 | 1,266 | 265,500 |
| 2008/05/08 | 1,215 | 1,300 | 1,206 | 1,275 | 821,900 |
| 2008/05/07 | 1,193 | 1,210 | 1,186 | 1,206 | 183,100 |
| 2008/05/02 | 1,207 | 1,207 | 1,163 | 1,173 | 142,900 |
| 2008/05/01 | 1,172 | 1,219 | 1,172 | 1,190 | 201,800 |
| 2008/04/30 | 1,189 | 1,190 | 1,160 | 1,170 | 67,700 |
| 2008/04/28 | 1,210 | 1,213 | 1,161 | 1,184 | 130,000 |
| 2008/04/25 | 1,206 | 1,219 | 1,200 | 1,210 | 151,600 |
| 2008/04/24 | 1,208 | 1,211 | 1,200 | 1,202 | 148,800 |
| 2008/04/23 | 1,192 | 1,219 | 1,183 | 1,216 | 462,400 |
| 2008/04/22 | 1,136 | 1,179 | 1,136 | 1,172 | 99,300 |
| 2008/04/21 | 1,180 | 1,188 | 1,136 | 1,136 | 69,000 |
| 2008/04/18 | 1,162 | 1,179 | 1,156 | 1,172 | 50,100 |
| 2008/04/17 | 1,151 | 1,189 | 1,151 | 1,182 | 318,700 |
| 2008/04/16 | 1,140 | 1,148 | 1,133 | 1,144 | 133,000 |
| 2008/04/15 | 1,123 | 1,124 | 1,096 | 1,120 | 73,300 |
| 2008/04/14 | 1,095 | 1,118 | 1,069 | 1,115 | 68,900 |
| 2008/04/11 | 1,059 | 1,123 | 1,045 | 1,115 | 152,500 |
| 2008/04/10 | 1,080 | 1,080 | 1,043 | 1,043 | 154,400 |
| 2008/04/09 | 1,140 | 1,140 | 1,090 | 1,096 | 97,500 |
| 2008/04/08 | 1,150 | 1,163 | 1,125 | 1,133 | 75,500 |
| 2008/04/07 | 1,125 | 1,164 | 1,122 | 1,159 | 82,300 |
| 2008/04/04 | 1,148 | 1,150 | 1,126 | 1,136 | 93,100 |
| 2008/04/03 | 1,162 | 1,172 | 1,155 | 1,161 | 112,800 |
| 2008/04/02 | 1,177 | 1,186 | 1,140 | 1,155 | 196,700 |
| 2008/04/01 | 1,134 | 1,172 | 1,125 | 1,157 | 330,900 |
| 2008/03/31 | 1,140 | 1,148 | 1,111 | 1,124 | 147,000 |
| 2008/03/28 | 1,093 | 1,125 | 1,087 | 1,125 | 151,300 |
| 2008/03/27 | 1,100 | 1,108 | 1,078 | 1,081 | 192,200 |
| 2008/03/26 | 1,140 | 1,146 | 1,092 | 1,107 | 262,900 |
| 2008/03/25 | 1,198 | 1,205 | 1,149 | 1,160 | 192,400 |
| 2008/03/24 | 1,190 | 1,195 | 1,175 | 1,180 | 228,400 |
| 2008/03/21 | 1,105 | 1,152 | 1,100 | 1,150 | 255,400 |
| 2008/03/19 | 1,085 | 1,100 | 1,079 | 1,096 | 153,400 |
| 2008/03/18 | 1,055 | 1,077 | 1,052 | 1,065 | 153,700 |
| 2008/03/17 | 1,033 | 1,060 | 1,026 | 1,045 | 243,400 |
| 2008/03/14 | 1,070 | 1,071 | 1,030 | 1,047 | 113,800 |
| 2008/03/13 | 1,020 | 1,068 | 1,016 | 1,040 | 110,500 |
| 2008/03/12 | 1,041 | 1,065 | 1,035 | 1,036 | 189,600 |
| 2008/03/11 | 1,002 | 1,025 | 980 | 1,000 | 114,900 |
| 2008/03/10 | 1,051 | 1,067 | 1,001 | 1,022 | 100,700 |
| 2008/03/07 | 1,045 | 1,085 | 1,044 | 1,061 | 135,700 |
| 2008/03/06 | 1,081 | 1,086 | 1,056 | 1,061 | 128,100 |
| 2008/03/05 | 1,057 | 1,099 | 1,035 | 1,079 | 232,800 |
| 2008/03/04 | 1,054 | 1,082 | 1,021 | 1,077 | 278,000 |
| 2008/03/03 | 990 | 1,058 | 980 | 1,033 | 179,700 |
| 2008/02/29 | 1,050 | 1,056 | 1,018 | 1,030 | 212,900 |
| 2008/02/28 | 1,067 | 1,090 | 1,066 | 1,070 | 183,700 |
| 2008/02/27 | 1,054 | 1,119 | 1,050 | 1,087 | 291,100 |
| 2008/02/26 | 1,030 | 1,040 | 1,010 | 1,032 | 149,400 |
| 2008/02/25 | 1,040 | 1,047 | 1,010 | 1,025 | 94,500 |
| 2008/02/22 | 1,005 | 1,038 | 1,000 | 1,023 | 85,600 |
| 2008/02/21 | 998 | 1,020 | 985 | 1,001 | 54,100 |
| 2008/02/20 | 1,005 | 1,010 | 980 | 980 | 121,100 |
| 2008/02/19 | 991 | 998 | 983 | 993 | 82,800 |
| 2008/02/18 | 997 | 1,000 | 987 | 990 | 32,100 |
| 2008/02/15 | 988 | 1,009 | 985 | 1,003 | 55,100 |
| 2008/02/14 | 989 | 1,013 | 985 | 1,008 | 63,800 |
| 2008/02/13 | 960 | 984 | 960 | 970 | 25,800 |
| 2008/02/12 | 975 | 992 | 941 | 960 | 100,100 |
| 2008/02/08 | 1,039 | 1,067 | 1,026 | 1,038 | 95,300 |
| 2008/02/07 | 1,020 | 1,025 | 994 | 1,025 | 61,700 |
| 2008/02/06 | 951 | 1,029 | 943 | 1,020 | 148,600 |
| 2008/02/05 | 958 | 976 | 957 | 970 | 26,800 |
| 2008/02/04 | 963 | 975 | 955 | 968 | 29,100 |
| 2008/02/01 | 953 | 960 | 940 | 953 | 17,800 |
| 2008/01/31 | 934 | 940 | 915 | 940 | 71,500 |
| 2008/01/30 | 981 | 981 | 950 | 950 | 25,200 |
| 2008/01/29 | 990 | 997 | 951 | 979 | 48,800 |
| 2008/01/28 | 990 | 998 | 970 | 970 | 41,100 |
| 2008/01/25 | 986 | 1,010 | 986 | 986 | 61,600 |
| 2008/01/24 | 950 | 978 | 950 | 975 | 55,000 |
| 2008/01/23 | 961 | 965 | 930 | 930 | 71,200 |
| 2008/01/22 | 950 | 960 | 910 | 921 | 128,100 |
| 2008/01/21 | 1,001 | 1,028 | 990 | 996 | 41,900 |
| 2008/01/18 | 948 | 1,030 | 948 | 1,020 | 46,900 |
| 2008/01/17 | 956 | 990 | 946 | 988 | 69,800 |
| 2008/01/16 | 950 | 960 | 928 | 937 | 124,400 |
| 2008/01/15 | 1,040 | 1,050 | 965 | 987 | 103,700 |
| 2008/01/11 | 1,070 | 1,080 | 1,040 | 1,050 | 90,300 |
| 2008/01/10 | 1,084 | 1,092 | 1,068 | 1,070 | 131,800 |
| 2008/01/09 | 1,062 | 1,080 | 1,045 | 1,064 | 159,300 |
| 2008/01/08 | 1,059 | 1,069 | 1,046 | 1,062 | 75,500 |
| 2008/01/07 | 1,060 | 1,074 | 1,032 | 1,049 | 123,900 |
| 2008/01/04 | 1,074 | 1,084 | 1,051 | 1,075 | 52,000 |