3396 (株)フェリシモの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,050	2,050	2,000	2,000	2,900	2,000
2007-12-27	2,030	2,030	2,000	2,020	3,900	2,020
2007-12-26	2,010	2,075	1,998	2,020	4,000	2,020
2007-12-25	2,000	2,000	1,980	1,998	11,000	1,998
2007-12-21	2,050	2,050	1,887	1,940	17,100	1,940
2007-12-20	2,075	2,075	1,980	1,997	6,700	1,997
2007-12-19	2,010	2,020	1,972	2,005	9,000	2,005
2007-12-18	2,065	2,065	1,994	2,000	8,000	2,000
2007-12-17	2,100	2,100	2,065	2,065	3,300	2,065
2007-12-14	2,125	2,125	2,065	2,090	12,700	2,090
2007-12-13	2,175	2,180	2,060	2,060	15,500	2,060
2007-12-12	2,200	2,200	2,175	2,175	7,600	2,175
2007-12-11	2,230	2,230	2,180	2,195	23,400	2,195
2007-12-10	2,315	2,315	2,155	2,225	22,500	2,225
2007-12-07	2,245	2,290	2,235	2,280	6,200	2,280
2007-12-06	2,315	2,320	2,200	2,275	9,500	2,275
2007-12-05	2,450	2,450	2,310	2,310	14,100	2,310
2007-12-04	2,510	2,510	2,460	2,490	9,400	2,490
2007-12-03	2,400	2,510	2,400	2,510	18,400	2,510
2007-11-30	2,305	2,400	2,305	2,400	11,500	2,400
2007-11-29	2,340	2,345	2,305	2,345	8,300	2,345
2007-11-28	2,360	2,360	2,315	2,345	8,600	2,345
2007-11-27	2,345	2,360	2,315	2,360	13,000	2,360
2007-11-26	2,310	2,350	2,305	2,345	5,100	2,345
2007-11-22	2,305	2,330	2,210	2,310	9,500	2,310
2007-11-21	2,365	2,370	2,305	2,305	5,300	2,305
2007-11-20	2,395	2,395	2,325	2,325	11,600	2,325
2007-11-19	2,305	2,355	2,265	2,325	7,900	2,325
2007-11-16	2,325	2,385	2,315	2,315	14,500	2,315
2007-11-15	2,370	2,400	2,320	2,325	9,700	2,325
2007-11-14	2,320	2,380	2,320	2,370	10,200	2,370
2007-11-13	2,305	2,360	2,300	2,310	11,800	2,310
2007-11-12	2,375	2,375	2,305	2,305	14,400	2,305
2007-11-09	2,335	2,395	2,335	2,390	18,300	2,390
2007-11-08	2,200	2,255	2,130	2,255	14,500	2,255
2007-11-07	2,355	2,355	2,220	2,240	22,400	2,240
2007-11-06	2,320	2,360	2,300	2,315	20,300	2,315
2007-11-05	2,355	2,435	2,255	2,280	21,800	2,280
2007-11-02	2,235	2,380	2,205	2,355	24,700	2,355
2007-11-01	2,380	2,430	2,375	2,395	32,000	2,395
2007-10-31	2,380	2,385	2,275	2,380	18,100	2,380
2007-10-30	2,395	2,410	2,350	2,380	30,000	2,380
2007-10-29	2,270	2,380	2,270	2,380	23,000	2,380
2007-10-26	2,250	2,260	2,230	2,245	22,400	2,245
2007-10-25	2,095	2,200	2,095	2,195	21,500	2,195
2007-10-24	2,060	2,090	2,060	2,075	15,200	2,075
2007-10-23	1,962	2,055	1,962	2,055	10,900	2,055
2007-10-22	1,850	1,997	1,850	1,992	15,000	1,992
2007-10-19	1,970	1,970	1,940	1,940	14,900	1,940
2007-10-18	1,909	1,948	1,909	1,947	18,900	1,947
2007-10-17	1,971	1,998	1,901	1,905	19,600	1,905
2007-10-16	1,980	1,985	1,931	1,972	29,500	1,972
2007-10-15	2,085	2,085	1,972	1,979	22,400	1,979
2007-10-12	2,010	2,040	2,010	2,020	23,900	2,020
2007-10-11	1,975	2,010	1,970	1,997	32,700	1,997
2007-10-10	1,972	1,980	1,960	1,972	21,400	1,972
2007-10-09	1,956	1,975	1,945	1,961	25,100	1,961
2007-10-05	1,981	1,995	1,956	1,967	15,900	1,967
2007-10-04	1,974	1,975	1,953	1,965	5,800	1,965
2007-10-03	2,020	2,070	1,900	1,975	98,600	1,975
2007-10-02	2,085	2,095	1,935	2,020	60,600	2,020
2007-10-01	1,796	1,840	1,780	1,791	4,600	1,791
2007-09-28	1,790	1,800	1,747	1,775	17,100	1,775
2007-09-27	1,720	1,750	1,710	1,738	15,500	1,738
2007-09-26	1,610	1,700	1,610	1,688	10,600	1,688
2007-09-25	1,655	1,670	1,600	1,620	8,600	1,620
2007-09-21	1,701	1,713	1,679	1,685	13,500	1,685
2007-09-20	1,851	1,854	1,698	1,733	31,400	1,733
2007-09-19	1,890	1,890	1,810	1,848	16,400	1,848
2007-09-18	1,901	1,910	1,886	1,897	7,500	1,897
2007-09-14	1,885	1,935	1,885	1,929	16,400	1,929
2007-09-13	1,946	1,956	1,900	1,915	15,700	1,915
2007-09-12	1,920	1,975	1,920	1,940	19,300	1,940
2007-09-11	1,904	1,969	1,904	1,947	13,500	1,947
2007-09-10	1,949	1,949	1,900	1,931	10,300	1,931
2007-09-07	1,998	2,010	1,994	2,005	5,400	2,005
2007-09-06	2,000	2,005	1,982	1,999	6,100	1,999
2007-09-05	2,085	2,100	2,070	2,070	7,600	2,070
2007-09-04	2,130	2,130	2,105	2,105	5,300	2,105
2007-09-03	2,105	2,125	2,100	2,110	4,200	2,110
2007-08-31	2,045	2,095	2,025	2,095	6,300	2,095
2007-08-30	2,015	2,040	2,015	2,035	5,000	2,035
2007-08-29	2,000	2,020	1,971	2,020	8,200	2,020
2007-08-28	2,075	2,075	2,020	2,035	25,600	2,035
2007-08-27	2,180	2,190	2,150	2,155	10,200	2,155
2007-08-24	2,200	2,205	2,140	2,160	14,300	2,160
2007-08-23	2,215	2,240	2,200	2,205	13,200	2,205
2007-08-22	2,260	2,270	2,210	2,215	7,100	2,215
2007-08-21	2,230	2,285	2,210	2,275	5,100	2,275
2007-08-20	2,295	2,300	2,205	2,205	7,800	2,205
2007-08-17	2,255	2,255	2,155	2,200	10,000	2,200
2007-08-16	2,265	2,265	2,220	2,245	7,700	2,245
2007-08-15	2,375	2,375	2,330	2,345	5,600	2,345
2007-08-14	2,400	2,400	2,385	2,385	4,600	2,385
2007-08-13	2,400	2,430	2,400	2,400	5,800	2,400
2007-08-10	2,475	2,475	2,440	2,440	11,700	2,440
2007-08-09	2,475	2,500	2,465	2,475	9,900	2,475
2007-08-08	2,490	2,490	2,470	2,475	4,600	2,475
2007-08-07	2,525	2,530	2,490	2,490	8,500	2,490
2007-08-06	2,565	2,565	2,525	2,535	3,100	2,535
2007-08-03	2,540	2,595	2,540	2,565	9,600	2,565
2007-08-02	2,520	2,535	2,510	2,530	2,900	2,530
2007-08-01	2,540	2,555	2,520	2,535	5,500	2,535
2007-07-31	2,555	2,570	2,540	2,550	7,100	2,550
2007-07-30	2,535	2,565	2,510	2,565	4,100	2,565
2007-07-27	2,620	2,620	2,540	2,550	11,000	2,550
2007-07-26	2,645	2,645	2,580	2,580	5,700	2,580
2007-07-25	2,665	2,665	2,605	2,630	6,500	2,630
2007-07-24	2,645	2,665	2,630	2,665	10,600	2,665
2007-07-23	2,625	2,640	2,615	2,630	5,700	2,630
2007-07-20	2,670	2,670	2,605	2,615	5,000	2,615
2007-07-19	2,590	2,615	2,580	2,585	8,900	2,585
2007-07-18	2,615	2,615	2,575	2,575	6,800	2,575
2007-07-17	2,645	2,645	2,560	2,615	10,000	2,615
2007-07-13	2,685	2,695	2,650	2,655	6,900	2,655
2007-07-12	2,725	2,725	2,660	2,680	7,100	2,680
2007-07-11	2,705	2,725	2,705	2,715	5,300	2,715
2007-07-10	2,715	2,720	2,710	2,715	1,900	2,715
2007-07-09	2,705	2,725	2,700	2,700	5,500	2,700
2007-07-06	2,755	2,755	2,700	2,700	9,700	2,700
2007-07-05	2,760	2,775	2,745	2,750	26,900	2,750
2007-07-04	2,745	2,765	2,740	2,765	12,900	2,765
2007-07-03	2,705	2,725	2,705	2,725	6,800	2,725
2007-07-02	2,695	2,695	2,680	2,690	2,900	2,690
2007-06-29	2,645	2,680	2,645	2,680	6,000	2,680
2007-06-28	2,695	2,695	2,630	2,640	10,300	2,640
2007-06-27	2,620	2,660	2,620	2,650	4,100	2,650
2007-06-26	2,615	2,655	2,595	2,655	16,600	2,655
2007-06-25	2,650	2,650	2,620	2,640	14,700	2,640
2007-06-22	2,695	2,695	2,650	2,660	6,100	2,660
2007-06-21	2,650	2,690	2,640	2,690	13,900	2,690
2007-06-20	2,640	2,660	2,630	2,660	22,100	2,660
2007-06-19	2,625	2,625	2,585	2,605	14,100	2,605
2007-06-18	2,590	2,620	2,580	2,595	14,600	2,595
2007-06-15	2,500	2,570	2,495	2,565	33,600	2,565
2007-06-14	2,505	2,535	2,475	2,495	19,700	2,495
2007-06-13	2,510	2,540	2,440	2,530	26,600	2,530
2007-06-12	2,565	2,580	2,500	2,525	16,600	2,525
2007-06-11	2,550	2,575	2,545	2,565	15,900	2,565
2007-06-08	2,565	2,565	2,500	2,530	53,800	2,530
2007-06-07	2,570	2,605	2,565	2,600	25,400	2,600
2007-06-06	2,635	2,650	2,600	2,605	15,000	2,605
2007-06-05	2,630	2,670	2,610	2,640	28,200	2,640
2007-06-04	2,585	2,595	2,570	2,585	29,500	2,585
2007-06-01	2,595	2,610	2,550	2,570	35,800	2,570
2007-05-31	2,605	2,615	2,580	2,600	20,600	2,600
2007-05-30	2,620	2,620	2,570	2,610	28,300	2,610
2007-05-29	2,660	2,670	2,605	2,625	20,300	2,625
2007-05-28	2,700	2,700	2,665	2,665	16,300	2,665
2007-05-25	2,700	2,705	2,675	2,705	8,000	2,705
2007-05-24	2,735	2,735	2,700	2,720	3,700	2,720
2007-05-23	2,700	2,740	2,695	2,720	9,400	2,720
2007-05-22	2,700	2,700	2,665	2,675	13,300	2,675
2007-05-21	2,705	2,730	2,660	2,705	17,900	2,705
2007-05-18	2,805	2,805	2,705	2,710	17,300	2,710
2007-05-17	2,785	2,785	2,730	2,770	16,300	2,770
2007-05-16	2,780	2,800	2,735	2,780	19,300	2,780
2007-05-15	2,800	2,800	2,760	2,775	24,300	2,775
2007-05-14	2,815	2,820	2,720	2,720	22,800	2,720
2007-05-11	2,810	2,840	2,800	2,840	6,400	2,840
2007-05-10	2,900	2,900	2,810	2,815	5,700	2,815
2007-05-09	2,865	2,865	2,830	2,840	9,800	2,840
2007-05-08	2,890	2,895	2,855	2,875	8,900	2,875
2007-05-07	2,880	2,940	2,880	2,925	11,700	2,925
2007-05-02	2,880	2,895	2,875	2,880	3,600	2,880
2007-05-01	2,860	2,895	2,860	2,875	4,000	2,875
2007-04-27	2,920	2,920	2,840	2,860	6,800	2,860
2007-04-26	2,815	2,880	2,805	2,880	6,100	2,880
2007-04-25	2,815	2,840	2,800	2,805	7,600	2,805
2007-04-24	2,855	2,870	2,820	2,825	4,500	2,825
2007-04-23	2,870	2,880	2,835	2,835	4,700	2,835
2007-04-20	2,895	2,895	2,830	2,850	9,100	2,850
2007-04-19	2,850	2,860	2,820	2,855	15,700	2,855
2007-04-18	2,920	2,930	2,850	2,885	11,100	2,885
2007-04-17	2,990	2,995	2,900	2,900	12,900	2,900
2007-04-16	3,040	3,040	2,995	2,995	17,200	2,995
2007-04-13	3,030	3,040	3,000	3,000	13,300	3,000
2007-04-12	3,100	3,100	3,020	3,040	11,700	3,040
2007-04-11	3,160	3,160	3,110	3,120	9,400	3,120
2007-04-10	3,200	3,200	3,110	3,160	9,600	3,160
2007-04-09	3,200	3,200	3,150	3,150	11,000	3,150
2007-04-06	3,090	3,160	3,070	3,140	19,100	3,140
2007-04-05	3,180	3,180	3,090	3,130	6,900	3,130
2007-04-04	3,140	3,140	3,070	3,100	27,600	3,100
2007-04-03	3,080	3,140	3,040	3,080	16,100	3,080
2007-04-02	3,150	3,180	3,060	3,080	19,900	3,080
2007-03-30	3,300	3,300	3,130	3,130	47,000	3,130
2007-03-29	2,955	3,500	2,930	3,330	100,600	3,330
2007-03-28	3,020	3,020	2,980	3,000	33,600	3,000
2007-03-27	3,040	3,050	2,990	3,000	54,900	3,000
2007-03-26	3,040	3,040	2,980	3,040	19,800	3,040
2007-03-23	3,040	3,050	3,000	3,050	19,200	3,050
2007-03-22	3,120	3,140	3,030	3,050	40,600	3,050
2007-03-20	3,070	3,080	3,060	3,070	18,000	3,070
2007-03-19	3,020	3,030	3,010	3,020	16,900	3,020
2007-03-16	3,030	3,040	3,020	3,040	6,700	3,040
2007-03-15	3,020	3,040	3,020	3,040	5,400	3,040
2007-03-14	2,985	3,010	2,960	3,000	5,000	3,000
2007-03-13	3,050	3,050	3,020	3,050	6,500	3,050
2007-03-12	3,040	3,050	3,030	3,040	18,300	3,040
2007-03-09	3,050	3,090	3,020	3,040	8,800	3,040
2007-03-08	3,090	3,100	3,080	3,090	8,300	3,090
2007-03-07	3,010	3,090	3,010	3,090	23,600	3,090
2007-03-06	2,955	3,050	2,935	2,965	25,800	2,965
2007-03-05	3,020	3,020	2,980	2,995	2,700	2,995
2007-03-02	3,000	3,090	3,000	3,090	1,400	3,090
2007-03-01	3,050	3,060	2,980	3,000	4,500	3,000
2007-02-28	2,980	3,100	2,950	3,100	6,700	3,100
2007-02-27	3,110	3,140	3,030	3,060	8,700	3,060
2007-02-26	3,160	3,170	3,150	3,160	4,300	3,160
2007-02-23	3,150	3,210	3,150	3,200	14,400	3,200
2007-02-22	3,190	3,210	3,190	3,200	12,900	3,200
2007-02-21	3,200	3,220	3,190	3,200	6,500	3,200
2007-02-20	3,220	3,220	3,200	3,210	6,300	3,210
2007-02-19	3,200	3,210	3,190	3,190	10,500	3,190
2007-02-16	3,190	3,210	3,190	3,200	6,100	3,200
2007-02-15	3,170	3,180	3,170	3,180	2,300	3,180
2007-02-14	3,170	3,190	3,160	3,180	4,900	3,180
2007-02-13	3,170	3,200	3,170	3,170	7,700	3,170
2007-02-09	3,180	3,190	3,150	3,170	5,600	3,170
2007-02-08	3,190	3,200	3,180	3,190	22,700	3,190
2007-02-07	3,170	3,210	3,170	3,200	29,500	3,200
2007-02-06	3,060	3,150	3,060	3,140	2,600	3,140
2007-02-05	3,090	3,100	3,060	3,080	3,700	3,080
2007-02-02	3,140	3,150	3,100	3,110	7,600	3,110
2007-02-01	3,220	3,220	3,160	3,160	22,800	3,160
2007-01-31	3,200	3,210	3,190	3,210	8,100	3,210
2007-01-30	3,170	3,210	3,160	3,190	5,900	3,190
2007-01-29	3,160	3,200	3,120	3,180	16,200	3,180
2007-01-26	3,100	3,130	3,080	3,130	4,900	3,130
2007-01-25	3,090	3,110	3,080	3,100	7,400	3,100
2007-01-24	3,190	3,200	3,120	3,120	24,000	3,120
2007-01-23	3,180	3,210	3,160	3,190	30,200	3,190
2007-01-22	3,220	3,260	3,150	3,200	44,500	3,200
2007-01-19	3,000	3,000	2,945	2,975	25,400	2,975
2007-01-18	2,945	2,970	2,945	2,945	9,100	2,945
2007-01-17	2,925	2,930	2,925	2,930	3,500	2,930
2007-01-16	2,870	2,920	2,870	2,920	7,100	2,920
2007-01-15	2,860	2,870	2,850	2,870	11,900	2,870
2007-01-12	2,830	2,850	2,830	2,850	3,700	2,850
2007-01-11	2,815	2,880	2,815	2,840	3,800	2,840
2007-01-10	2,855	2,855	2,810	2,810	3,900	2,810
2007-01-09	2,825	2,885	2,825	2,855	14,700	2,855
2007-01-05	2,835	2,840	2,800	2,820	3,100	2,820
2007-01-04	2,825	2,860	2,825	2,855	1,100	2,855

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3396 (株)フェリシモ の時系列データ [2007年度]

3396 (株)フェリシモの時系列データ [2007年度]