8713 フィデアホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 273 | 275 | 270 | 273 | 561,500 | 2,730 |
| 2015-12-29 | 259 | 274 | 259 | 273 | 1,056,900 | 2,730 |
| 2015-12-28 | 261 | 262 | 258 | 260 | 339,400 | 2,600 |
| 2015-12-25 | 257 | 258 | 253 | 258 | 886,900 | 2,580 |
| 2015-12-24 | 263 | 265 | 258 | 258 | 520,200 | 2,580 |
| 2015-12-22 | 262 | 263 | 257 | 262 | 869,400 | 2,620 |
| 2015-12-21 | 262 | 266 | 259 | 261 | 843,600 | 2,610 |
| 2015-12-18 | 268 | 272 | 262 | 264 | 1,054,900 | 2,640 |
| 2015-12-17 | 268 | 270 | 266 | 267 | 525,300 | 2,670 |
| 2015-12-16 | 261 | 266 | 261 | 264 | 537,900 | 2,640 |
| 2015-12-15 | 266 | 266 | 257 | 258 | 635,600 | 2,580 |
| 2015-12-14 | 262 | 267 | 259 | 264 | 815,500 | 2,640 |
| 2015-12-11 | 268 | 271 | 267 | 269 | 619,700 | 2,690 |
| 2015-12-10 | 269 | 271 | 265 | 268 | 569,200 | 2,680 |
| 2015-12-09 | 273 | 275 | 270 | 272 | 766,600 | 2,720 |
| 2015-12-08 | 280 | 280 | 274 | 275 | 758,100 | 2,750 |
| 2015-12-07 | 281 | 284 | 280 | 282 | 651,300 | 2,820 |
| 2015-12-04 | 274 | 279 | 273 | 278 | 964,800 | 2,780 |
| 2015-12-03 | 281 | 282 | 277 | 278 | 951,700 | 2,780 |
| 2015-12-02 | 284 | 284 | 281 | 283 | 594,400 | 2,830 |
| 2015-12-01 | 284 | 286 | 282 | 285 | 461,300 | 2,850 |
| 2015-11-30 | 285 | 286 | 280 | 284 | 1,282,000 | 2,840 |
| 2015-11-27 | 282 | 286 | 281 | 285 | 757,400 | 2,850 |
| 2015-11-26 | 283 | 284 | 280 | 281 | 728,800 | 2,810 |
| 2015-11-25 | 287 | 288 | 281 | 282 | 1,776,200 | 2,820 |
| 2015-11-24 | 289 | 291 | 286 | 287 | 1,123,000 | 2,870 |
| 2015-11-20 | 279 | 287 | 276 | 287 | 996,000 | 2,870 |
| 2015-11-19 | 282 | 285 | 280 | 282 | 865,300 | 2,820 |
| 2015-11-18 | 287 | 287 | 274 | 279 | 2,024,900 | 2,790 |
| 2015-11-17 | 281 | 288 | 280 | 285 | 1,548,000 | 2,850 |
| 2015-11-16 | 276 | 284 | 276 | 277 | 1,769,600 | 2,770 |
| 2015-11-13 | 276 | 282 | 274 | 280 | 1,115,100 | 2,800 |
| 2015-11-12 | 270 | 280 | 269 | 278 | 1,697,700 | 2,780 |
| 2015-11-11 | 269 | 273 | 266 | 270 | 1,358,200 | 2,700 |
| 2015-11-10 | 268 | 271 | 264 | 268 | 676,100 | 2,680 |
| 2015-11-09 | 267 | 271 | 267 | 268 | 699,000 | 2,680 |
| 2015-11-06 | 257 | 266 | 257 | 266 | 699,700 | 2,660 |
| 2015-11-05 | 259 | 261 | 256 | 257 | 645,800 | 2,570 |
| 2015-11-04 | 265 | 266 | 257 | 259 | 1,014,700 | 2,590 |
| 2015-11-02 | 264 | 264 | 256 | 264 | 1,437,300 | 2,640 |
| 2015-10-30 | 258 | 267 | 257 | 263 | 2,211,000 | 2,630 |
| 2015-10-29 | 254 | 254 | 248 | 252 | 1,526,900 | 2,520 |
| 2015-10-28 | 244 | 255 | 242 | 254 | 1,367,400 | 2,540 |
| 2015-10-27 | 245 | 246 | 240 | 241 | 628,100 | 2,410 |
| 2015-10-26 | 246 | 247 | 243 | 244 | 798,300 | 2,440 |
| 2015-10-23 | 243 | 245 | 240 | 244 | 745,900 | 2,440 |
| 2015-10-22 | 239 | 241 | 238 | 240 | 329,300 | 2,400 |
| 2015-10-21 | 235 | 241 | 233 | 240 | 533,600 | 2,400 |
| 2015-10-20 | 235 | 237 | 233 | 234 | 356,400 | 2,340 |
| 2015-10-19 | 237 | 237 | 233 | 234 | 427,900 | 2,340 |
| 2015-10-16 | 242 | 243 | 235 | 237 | 884,000 | 2,370 |
| 2015-10-15 | 235 | 242 | 234 | 240 | 484,000 | 2,400 |
| 2015-10-14 | 239 | 240 | 235 | 236 | 712,900 | 2,360 |
| 2015-10-13 | 247 | 247 | 240 | 241 | 641,500 | 2,410 |
| 2015-10-09 | 239 | 247 | 235 | 246 | 1,440,200 | 2,460 |
| 2015-10-08 | 243 | 244 | 236 | 237 | 988,600 | 2,370 |
| 2015-10-07 | 244 | 246 | 243 | 244 | 479,100 | 2,440 |
| 2015-10-06 | 246 | 247 | 243 | 245 | 315,700 | 2,450 |
| 2015-10-05 | 244 | 245 | 241 | 244 | 324,600 | 2,440 |
| 2015-10-02 | 246 | 246 | 240 | 243 | 309,100 | 2,430 |
| 2015-10-01 | 242 | 245 | 238 | 243 | 574,800 | 2,430 |
| 2015-09-30 | 237 | 240 | 234 | 239 | 793,000 | 2,390 |
| 2015-09-29 | 237 | 239 | 229 | 233 | 1,460,600 | 2,330 |
| 2015-09-28 | 241 | 244 | 237 | 241 | 566,600 | 2,410 |
| 2015-09-25 | 239 | 244 | 234 | 239 | 945,400 | 2,390 |
| 2015-09-24 | 243 | 246 | 238 | 240 | 667,400 | 2,400 |
| 2015-09-18 | 244 | 245 | 239 | 245 | 544,200 | 2,450 |
| 2015-09-17 | 245 | 247 | 242 | 247 | 441,400 | 2,470 |
| 2015-09-16 | 246 | 246 | 242 | 245 | 252,500 | 2,450 |
| 2015-09-15 | 245 | 248 | 242 | 243 | 340,100 | 2,430 |
| 2015-09-14 | 249 | 250 | 242 | 243 | 452,500 | 2,430 |
| 2015-09-11 | 242 | 248 | 239 | 247 | 1,348,600 | 2,470 |
| 2015-09-10 | 234 | 237 | 229 | 235 | 815,900 | 2,350 |
| 2015-09-09 | 237 | 240 | 233 | 238 | 1,299,100 | 2,380 |
| 2015-09-08 | 233 | 234 | 226 | 226 | 547,700 | 2,260 |
| 2015-09-07 | 226 | 236 | 223 | 232 | 1,006,000 | 2,320 |
| 2015-09-04 | 233 | 234 | 224 | 227 | 582,300 | 2,270 |
| 2015-09-03 | 234 | 237 | 231 | 232 | 804,400 | 2,320 |
| 2015-09-02 | 227 | 238 | 223 | 232 | 1,153,900 | 2,320 |
| 2015-09-01 | 237 | 239 | 229 | 230 | 1,079,200 | 2,300 |
| 2015-08-31 | 238 | 239 | 234 | 236 | 970,400 | 2,360 |
| 2015-08-28 | 237 | 241 | 235 | 240 | 812,300 | 2,400 |
| 2015-08-27 | 235 | 237 | 228 | 230 | 895,400 | 2,300 |
| 2015-08-26 | 225 | 229 | 221 | 228 | 1,021,000 | 2,280 |
| 2015-08-25 | 220 | 234 | 210 | 219 | 2,102,600 | 2,190 |
| 2015-08-24 | 244 | 247 | 229 | 232 | 1,964,900 | 2,320 |
| 2015-08-21 | 257 | 260 | 251 | 252 | 1,322,900 | 2,520 |
| 2015-08-20 | 267 | 269 | 263 | 264 | 736,000 | 2,640 |
| 2015-08-19 | 274 | 275 | 268 | 270 | 1,255,900 | 2,700 |
| 2015-08-18 | 272 | 276 | 272 | 274 | 405,800 | 2,740 |
| 2015-08-17 | 273 | 277 | 271 | 272 | 651,500 | 2,720 |
| 2015-08-14 | 271 | 274 | 270 | 272 | 710,700 | 2,720 |
| 2015-08-13 | 273 | 277 | 270 | 271 | 1,258,000 | 2,710 |
| 2015-08-12 | 275 | 276 | 271 | 273 | 847,800 | 2,730 |
| 2015-08-11 | 272 | 277 | 270 | 277 | 1,141,600 | 2,770 |
| 2015-08-10 | 264 | 272 | 263 | 272 | 760,500 | 2,720 |
| 2015-08-07 | 267 | 268 | 262 | 264 | 812,400 | 2,640 |
| 2015-08-06 | 266 | 272 | 264 | 268 | 1,000,100 | 2,680 |
| 2015-08-05 | 260 | 266 | 257 | 266 | 676,000 | 2,660 |
| 2015-08-04 | 263 | 264 | 259 | 263 | 760,500 | 2,630 |
| 2015-08-03 | 265 | 265 | 260 | 263 | 507,800 | 2,630 |
| 2015-07-31 | 265 | 266 | 263 | 266 | 416,500 | 2,660 |
| 2015-07-30 | 264 | 265 | 261 | 265 | 1,065,700 | 2,650 |
| 2015-07-29 | 261 | 264 | 260 | 263 | 438,400 | 2,630 |
| 2015-07-28 | 255 | 262 | 254 | 258 | 936,100 | 2,580 |
| 2015-07-27 | 260 | 263 | 256 | 259 | 1,045,000 | 2,590 |
| 2015-07-24 | 268 | 269 | 260 | 264 | 1,090,200 | 2,640 |
| 2015-07-23 | 269 | 270 | 265 | 268 | 586,900 | 2,680 |
| 2015-07-22 | 269 | 271 | 266 | 266 | 686,700 | 2,660 |
| 2015-07-21 | 272 | 272 | 267 | 270 | 828,000 | 2,700 |
| 2015-07-17 | 272 | 273 | 269 | 270 | 330,900 | 2,700 |
| 2015-07-16 | 272 | 273 | 270 | 273 | 626,200 | 2,730 |
| 2015-07-15 | 272 | 273 | 269 | 273 | 513,500 | 2,730 |
| 2015-07-14 | 273 | 273 | 269 | 272 | 719,700 | 2,720 |
| 2015-07-13 | 266 | 270 | 264 | 268 | 534,500 | 2,680 |
| 2015-07-10 | 261 | 269 | 261 | 267 | 954,300 | 2,670 |
| 2015-07-09 | 255 | 263 | 245 | 261 | 2,008,100 | 2,610 |
| 2015-07-08 | 274 | 274 | 261 | 262 | 1,740,900 | 2,620 |
| 2015-07-07 | 277 | 281 | 273 | 275 | 813,800 | 2,750 |
| 2015-07-06 | 275 | 279 | 271 | 272 | 1,310,600 | 2,720 |
| 2015-07-03 | 277 | 282 | 276 | 282 | 1,425,500 | 2,820 |
| 2015-07-02 | 279 | 281 | 277 | 277 | 812,600 | 2,770 |
| 2015-07-01 | 270 | 278 | 269 | 276 | 1,194,800 | 2,760 |
| 2015-06-30 | 263 | 270 | 263 | 268 | 1,115,700 | 2,680 |
| 2015-06-29 | 260 | 268 | 260 | 263 | 2,011,100 | 2,630 |
| 2015-06-26 | 273 | 275 | 269 | 273 | 944,300 | 2,730 |
| 2015-06-25 | 280 | 280 | 272 | 275 | 1,270,500 | 2,750 |
| 2015-06-24 | 278 | 283 | 277 | 278 | 1,525,100 | 2,780 |
| 2015-06-23 | 274 | 278 | 273 | 277 | 917,200 | 2,770 |
| 2015-06-22 | 268 | 272 | 265 | 271 | 1,403,600 | 2,710 |
| 2015-06-19 | 266 | 268 | 263 | 268 | 1,125,400 | 2,680 |
| 2015-06-18 | 268 | 268 | 261 | 263 | 1,326,600 | 2,630 |
| 2015-06-17 | 266 | 269 | 263 | 269 | 1,313,300 | 2,690 |
| 2015-06-16 | 273 | 274 | 264 | 265 | 2,204,000 | 2,650 |
| 2015-06-15 | 276 | 278 | 272 | 274 | 1,021,300 | 2,740 |
| 2015-06-12 | 277 | 281 | 275 | 278 | 2,218,500 | 2,780 |
| 2015-06-11 | 275 | 285 | 275 | 283 | 2,095,000 | 2,830 |
| 2015-06-10 | 271 | 278 | 271 | 272 | 1,491,700 | 2,720 |
| 2015-06-09 | 270 | 277 | 269 | 270 | 1,694,200 | 2,700 |
| 2015-06-08 | 276 | 281 | 272 | 273 | 1,920,400 | 2,730 |
| 2015-06-05 | 279 | 279 | 269 | 273 | 2,134,400 | 2,730 |
| 2015-06-04 | 276 | 286 | 276 | 279 | 2,486,100 | 2,790 |
| 2015-06-03 | 291 | 292 | 272 | 276 | 5,044,800 | 2,760 |
| 2015-06-02 | 300 | 312 | 288 | 295 | 4,401,100 | 2,950 |
| 2015-06-01 | 280 | 300 | 279 | 294 | 4,431,800 | 2,940 |
| 2015-05-29 | 278 | 281 | 274 | 276 | 1,445,300 | 2,760 |
| 2015-05-28 | 274 | 281 | 271 | 280 | 2,340,800 | 2,800 |
| 2015-05-27 | 268 | 273 | 266 | 269 | 1,368,800 | 2,690 |
| 2015-05-26 | 267 | 276 | 266 | 269 | 1,978,900 | 2,690 |
| 2015-05-25 | 265 | 267 | 263 | 265 | 1,019,400 | 2,650 |
| 2015-05-22 | 265 | 267 | 259 | 261 | 1,279,900 | 2,610 |
| 2015-05-21 | 262 | 267 | 258 | 263 | 1,843,100 | 2,630 |
| 2015-05-20 | 270 | 273 | 259 | 263 | 2,292,700 | 2,630 |
| 2015-05-19 | 269 | 269 | 260 | 262 | 1,738,300 | 2,620 |
| 2015-05-18 | 252 | 258 | 250 | 255 | 1,329,400 | 2,550 |
| 2015-05-15 | 245 | 250 | 243 | 249 | 1,239,700 | 2,490 |
| 2015-05-14 | 244 | 246 | 241 | 244 | 992,600 | 2,440 |
| 2015-05-13 | 248 | 253 | 241 | 244 | 2,031,800 | 2,440 |
| 2015-05-12 | 241 | 248 | 241 | 246 | 1,324,700 | 2,460 |
| 2015-05-11 | 242 | 247 | 240 | 242 | 1,007,000 | 2,420 |
| 2015-05-08 | 241 | 244 | 240 | 241 | 470,100 | 2,410 |
| 2015-05-07 | 241 | 244 | 238 | 241 | 691,600 | 2,410 |
| 2015-05-01 | 237 | 241 | 234 | 241 | 719,500 | 2,410 |
| 2015-04-30 | 240 | 241 | 237 | 240 | 1,062,600 | 2,400 |
| 2015-04-28 | 240 | 243 | 239 | 241 | 713,000 | 2,410 |
| 2015-04-27 | 238 | 241 | 235 | 240 | 492,900 | 2,400 |
| 2015-04-24 | 240 | 240 | 236 | 238 | 484,100 | 2,380 |
| 2015-04-23 | 242 | 244 | 235 | 238 | 940,300 | 2,380 |
| 2015-04-22 | 238 | 242 | 237 | 240 | 757,900 | 2,400 |
| 2015-04-21 | 232 | 238 | 232 | 237 | 735,300 | 2,370 |
| 2015-04-20 | 230 | 236 | 228 | 232 | 720,800 | 2,320 |
| 2015-04-17 | 231 | 238 | 227 | 233 | 1,676,500 | 2,330 |
| 2015-04-16 | 222 | 232 | 221 | 230 | 788,100 | 2,300 |
| 2015-04-15 | 225 | 226 | 221 | 222 | 367,600 | 2,220 |
| 2015-04-14 | 218 | 227 | 218 | 226 | 533,900 | 2,260 |
| 2015-04-13 | 220 | 220 | 217 | 218 | 380,400 | 2,180 |
| 2015-04-10 | 220 | 221 | 217 | 218 | 517,700 | 2,180 |
| 2015-04-09 | 220 | 222 | 219 | 219 | 464,500 | 2,190 |
| 2015-04-08 | 224 | 225 | 218 | 220 | 557,100 | 2,200 |
| 2015-04-07 | 220 | 226 | 219 | 222 | 683,200 | 2,220 |
| 2015-04-06 | 219 | 221 | 218 | 219 | 311,500 | 2,190 |
| 2015-04-03 | 221 | 223 | 218 | 219 | 498,300 | 2,190 |
| 2015-04-02 | 218 | 225 | 218 | 223 | 719,300 | 2,230 |
| 2015-04-01 | 216 | 219 | 212 | 218 | 940,900 | 2,180 |
| 2015-03-31 | 220 | 221 | 217 | 218 | 518,900 | 2,180 |
| 2015-03-30 | 221 | 222 | 216 | 218 | 886,800 | 2,180 |
| 2015-03-27 | 224 | 228 | 221 | 222 | 572,200 | 2,220 |
| 2015-03-26 | 230 | 231 | 227 | 228 | 501,100 | 2,280 |
| 2015-03-25 | 231 | 233 | 229 | 231 | 461,700 | 2,310 |
| 2015-03-24 | 233 | 235 | 229 | 230 | 554,100 | 2,300 |
| 2015-03-23 | 234 | 236 | 231 | 234 | 402,500 | 2,340 |
| 2015-03-20 | 238 | 238 | 228 | 232 | 1,018,400 | 2,320 |
| 2015-03-19 | 240 | 240 | 232 | 236 | 729,000 | 2,360 |
| 2015-03-18 | 242 | 242 | 238 | 240 | 351,500 | 2,400 |
| 2015-03-17 | 244 | 245 | 241 | 242 | 259,300 | 2,420 |
| 2015-03-16 | 242 | 244 | 240 | 242 | 408,400 | 2,420 |
| 2015-03-13 | 240 | 242 | 238 | 241 | 570,400 | 2,410 |
| 2015-03-12 | 239 | 245 | 238 | 239 | 603,800 | 2,390 |
| 2015-03-11 | 228 | 239 | 228 | 237 | 541,800 | 2,370 |
| 2015-03-10 | 234 | 235 | 228 | 230 | 565,400 | 2,300 |
| 2015-03-09 | 236 | 236 | 231 | 232 | 390,100 | 2,320 |
| 2015-03-06 | 242 | 243 | 235 | 236 | 547,000 | 2,360 |
| 2015-03-05 | 237 | 243 | 236 | 240 | 452,300 | 2,400 |
| 2015-03-04 | 234 | 239 | 232 | 236 | 728,400 | 2,360 |
| 2015-03-03 | 244 | 244 | 236 | 236 | 716,000 | 2,360 |
| 2015-03-02 | 248 | 248 | 242 | 243 | 450,700 | 2,430 |
| 2015-02-27 | 242 | 249 | 242 | 246 | 981,700 | 2,460 |
| 2015-02-26 | 234 | 246 | 234 | 243 | 935,200 | 2,430 |
| 2015-02-25 | 237 | 238 | 234 | 235 | 404,900 | 2,350 |
| 2015-02-24 | 237 | 239 | 235 | 235 | 460,700 | 2,350 |
| 2015-02-23 | 236 | 240 | 232 | 237 | 1,137,700 | 2,370 |
| 2015-02-20 | 231 | 232 | 228 | 232 | 479,100 | 2,320 |
| 2015-02-19 | 228 | 231 | 227 | 230 | 512,900 | 2,300 |
| 2015-02-18 | 226 | 231 | 224 | 229 | 648,800 | 2,290 |
| 2015-02-17 | 224 | 225 | 220 | 222 | 624,300 | 2,220 |
| 2015-02-16 | 221 | 226 | 220 | 224 | 860,500 | 2,240 |
| 2015-02-13 | 221 | 221 | 215 | 217 | 403,400 | 2,170 |
| 2015-02-12 | 213 | 221 | 213 | 217 | 759,200 | 2,170 |
| 2015-02-10 | 211 | 214 | 210 | 212 | 331,600 | 2,120 |
| 2015-02-09 | 211 | 214 | 209 | 211 | 477,800 | 2,110 |
| 2015-02-06 | 205 | 209 | 205 | 209 | 294,400 | 2,090 |
| 2015-02-05 | 206 | 208 | 205 | 207 | 178,700 | 2,070 |
| 2015-02-04 | 204 | 208 | 204 | 207 | 294,000 | 2,070 |
| 2015-02-03 | 209 | 209 | 202 | 202 | 579,300 | 2,020 |
| 2015-02-02 | 210 | 210 | 205 | 206 | 348,200 | 2,060 |
| 2015-01-30 | 210 | 212 | 210 | 211 | 132,500 | 2,110 |
| 2015-01-29 | 210 | 211 | 208 | 208 | 135,100 | 2,080 |
| 2015-01-28 | 210 | 210 | 208 | 210 | 227,800 | 2,100 |
| 2015-01-27 | 210 | 213 | 210 | 211 | 201,600 | 2,110 |
| 2015-01-26 | 211 | 211 | 207 | 208 | 177,300 | 2,080 |
| 2015-01-23 | 213 | 213 | 210 | 211 | 160,900 | 2,110 |
| 2015-01-22 | 210 | 210 | 207 | 209 | 280,300 | 2,090 |
| 2015-01-21 | 213 | 213 | 209 | 210 | 218,600 | 2,100 |
| 2015-01-20 | 210 | 214 | 209 | 214 | 235,900 | 2,140 |
| 2015-01-19 | 211 | 212 | 207 | 208 | 275,500 | 2,080 |
| 2015-01-16 | 212 | 213 | 207 | 209 | 253,800 | 2,090 |
| 2015-01-15 | 213 | 215 | 211 | 214 | 159,500 | 2,140 |
| 2015-01-14 | 211 | 217 | 209 | 211 | 313,400 | 2,110 |
| 2015-01-13 | 212 | 212 | 208 | 212 | 415,400 | 2,120 |
| 2015-01-09 | 218 | 219 | 212 | 212 | 334,800 | 2,120 |
| 2015-01-08 | 217 | 218 | 216 | 218 | 94,900 | 2,180 |
| 2015-01-07 | 214 | 218 | 213 | 215 | 288,200 | 2,150 |
| 2015-01-06 | 225 | 225 | 216 | 217 | 594,500 | 2,170 |
| 2015-01-05 | 222 | 228 | 221 | 227 | 292,800 | 2,270 |
分割・併合履歴 ： [2021-09-29]10株→1株
