8713 フィデアホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	107	107	106	106	175,700	1,060
2020-12-29	106	107	105	107	359,100	1,070
2020-12-28	105	106	104	106	368,800	1,060
2020-12-25	106	106	104	104	549,200	1,040
2020-12-24	105	106	104	106	475,400	1,060
2020-12-23	104	105	103	103	397,800	1,030
2020-12-22	106	106	103	104	722,500	1,040
2020-12-21	108	109	105	106	1,040,400	1,060
2020-12-18	108	109	107	107	500,600	1,070
2020-12-17	110	110	108	108	593,600	1,080
2020-12-16	111	111	109	109	424,000	1,090
2020-12-15	110	111	109	111	414,100	1,110
2020-12-14	109	111	109	109	386,700	1,090
2020-12-11	110	110	109	109	534,500	1,090
2020-12-10	111	111	109	110	327,900	1,100
2020-12-09	110	111	110	110	164,900	1,100
2020-12-08	109	111	109	111	247,100	1,110
2020-12-07	110	112	109	110	807,300	1,100
2020-12-04	111	112	109	111	427,100	1,110
2020-12-03	111	112	110	111	484,400	1,110
2020-12-02	110	112	108	112	962,100	1,120
2020-12-01	109	111	108	109	610,800	1,090
2020-11-30	110	111	108	109	570,400	1,090
2020-11-27	110	112	109	110	954,100	1,100
2020-11-26	110	112	109	111	471,000	1,110
2020-11-25	110	112	110	110	448,000	1,100
2020-11-24	112	112	110	110	484,700	1,100
2020-11-20	109	110	109	110	181,700	1,100
2020-11-19	111	111	110	110	232,100	1,100
2020-11-18	111	111	109	111	213,800	1,110
2020-11-17	113	113	110	110	476,800	1,100
2020-11-16	110	113	108	113	573,700	1,130
2020-11-13	110	110	106	108	551,100	1,080
2020-11-12	112	113	110	110	452,800	1,100
2020-11-11	114	114	111	113	824,600	1,130
2020-11-10	108	111	106	111	1,322,000	1,110
2020-11-09	108	108	106	107	301,800	1,070
2020-11-06	105	108	105	108	394,200	1,080
2020-11-05	104	106	103	106	584,400	1,060
2020-11-04	106	106	103	105	373,900	1,050
2020-11-02	102	106	102	105	533,300	1,050
2020-10-30	103	104	101	101	393,500	1,010
2020-10-29	103	104	102	103	303,900	1,030
2020-10-28	102	107	101	104	918,400	1,040
2020-10-27	102	103	102	102	194,400	1,020
2020-10-26	104	104	102	103	411,700	1,030
2020-10-23	109	109	104	104	485,700	1,040
2020-10-22	108	108	105	107	581,900	1,070
2020-10-21	107	109	107	108	224,300	1,080
2020-10-20	108	109	107	107	145,100	1,070
2020-10-19	108	109	108	109	467,900	1,090
2020-10-16	109	109	108	108	194,800	1,080
2020-10-15	109	110	108	108	193,900	1,080
2020-10-14	109	110	109	110	275,400	1,100
2020-10-13	110	111	109	110	576,000	1,100
2020-10-12	111	112	110	111	489,900	1,110
2020-10-09	115	115	111	113	650,100	1,130
2020-10-08	113	115	112	115	500,700	1,150
2020-10-07	111	117	111	113	1,394,700	1,130
2020-10-06	110	111	109	111	313,100	1,110
2020-10-05	108	111	108	110	504,900	1,100
2020-10-02	112	112	106	108	960,300	1,080
2020-09-30	114	114	110	110	523,800	1,100
2020-09-29	113	115	113	114	381,500	1,140
2020-09-28	117	117	114	116	656,500	1,160
2020-09-25	114	116	113	115	747,600	1,150
2020-09-24	117	117	113	114	1,090,000	1,140
2020-09-23	118	118	116	116	747,100	1,160
2020-09-18	116	118	115	118	1,016,400	1,180
2020-09-17	115	116	114	115	350,000	1,150
2020-09-16	116	118	115	115	480,100	1,150
2020-09-15	117	117	113	117	780,300	1,170
2020-09-14	113	117	113	117	984,700	1,170
2020-09-11	111	113	110	113	899,600	1,130
2020-09-10	112	113	110	113	580,100	1,130
2020-09-09	111	112	110	111	959,800	1,110
2020-09-08	113	114	109	113	1,358,100	1,130
2020-09-07	121	126	113	114	3,274,900	1,140
2020-09-04	107	127	106	117	6,203,200	1,170
2020-09-03	106	112	105	107	1,285,800	1,070
2020-09-02	105	105	104	104	186,500	1,040
2020-09-01	104	105	104	104	157,200	1,040
2020-08-31	104	106	104	104	269,900	1,040
2020-08-28	104	106	102	103	495,100	1,030
2020-08-27	104	104	103	103	83,400	1,030
2020-08-26	105	105	103	103	245,900	1,030
2020-08-25	105	105	103	104	371,800	1,040
2020-08-24	104	104	103	103	119,700	1,030
2020-08-21	103	104	102	103	187,700	1,030
2020-08-20	102	104	102	103	489,000	1,030
2020-08-19	103	103	102	102	58,000	1,020
2020-08-18	102	104	101	102	207,200	1,020
2020-08-17	103	103	102	103	124,900	1,030
2020-08-14	103	103	102	102	123,800	1,020
2020-08-13	103	104	101	103	285,700	1,030
2020-08-12	101	104	101	103	846,700	1,030
2020-08-11	99	101	98	101	403,200	1,010
2020-08-07	99	100	98	98	128,200	980
2020-08-06	98	99	98	99	169,300	990
2020-08-05	99	100	98	98	193,100	980
2020-08-04	100	100	99	100	235,800	1,000
2020-08-03	98	100	97	100	356,500	1,000
2020-07-31	100	100	97	98	455,700	980
2020-07-30	101	101	99	99	125,200	990
2020-07-29	101	101	99	100	100,200	1,000
2020-07-28	100	101	100	101	85,000	1,010
2020-07-27	99	101	99	101	179,300	1,010
2020-07-22	101	101	99	99	271,500	990
2020-07-21	101	101	99	101	431,700	1,010
2020-07-20	100	101	100	101	91,800	1,010
2020-07-17	101	101	100	101	63,900	1,010
2020-07-16	100	102	100	100	299,800	1,000
2020-07-15	100	101	99	101	271,600	1,010
2020-07-14	100	100	99	100	124,400	1,000
2020-07-13	101	101	98	100	366,500	1,000
2020-07-10	99	100	98	98	293,400	980
2020-07-09	100	101	99	99	208,700	990
2020-07-08	100	102	99	99	227,800	990
2020-07-07	102	102	100	101	208,700	1,010
2020-07-06	100	103	99	102	294,800	1,020
2020-07-03	99	100	98	99	220,200	990
2020-07-02	99	100	98	99	397,800	990
2020-07-01	102	102	99	99	474,800	990
2020-06-30	102	103	101	101	541,900	1,010
2020-06-29	103	103	98	100	910,400	1,000
2020-06-26	104	105	103	104	400,600	1,040
2020-06-25	105	106	102	104	772,200	1,040
2020-06-24	106	106	105	106	387,600	1,060
2020-06-23	107	108	106	107	288,000	1,070
2020-06-22	107	108	106	108	286,400	1,080
2020-06-19	107	108	106	108	342,500	1,080
2020-06-18	107	108	106	108	281,200	1,080
2020-06-17	109	109	106	108	229,000	1,080
2020-06-16	109	109	107	109	186,300	1,090
2020-06-15	107	108	105	106	239,100	1,060
2020-06-12	106	108	104	106	385,200	1,060
2020-06-11	110	110	108	109	392,800	1,090
2020-06-10	111	112	110	112	177,400	1,120
2020-06-09	114	114	110	112	313,000	1,120
2020-06-08	112	114	112	114	348,400	1,140
2020-06-05	110	112	109	111	219,600	1,110
2020-06-04	109	111	108	111	205,400	1,110
2020-06-03	110	111	107	109	341,600	1,090
2020-06-02	105	111	104	110	540,400	1,100
2020-06-01	106	108	103	105	551,900	1,050
2020-05-29	107	110	107	107	290,300	1,070
2020-05-28	109	112	107	109	627,900	1,090
2020-05-27	107	109	105	108	458,400	1,080
2020-05-26	106	107	106	107	202,700	1,070
2020-05-25	107	107	104	106	150,800	1,060
2020-05-22	105	105	103	105	137,500	1,050
2020-05-21	102	104	102	104	129,600	1,040
2020-05-20	103	104	101	102	203,400	1,020
2020-05-19	106	106	101	104	336,500	1,040
2020-05-18	104	104	101	103	332,000	1,030
2020-05-15	107	107	104	107	132,300	1,070
2020-05-14	111	111	105	106	275,800	1,060
2020-05-13	108	112	108	112	340,300	1,120
2020-05-12	108	109	107	109	181,400	1,090
2020-05-11	107	108	106	108	180,900	1,080
2020-05-08	105	106	104	106	218,600	1,060
2020-05-07	105	106	103	105	305,700	1,050
2020-05-01	105	106	103	103	327,500	1,030
2020-04-30	108	109	106	108	379,100	1,080
2020-04-28	105	106	102	106	341,300	1,060
2020-04-27	101	105	101	105	277,200	1,050
2020-04-24	99	101	98	101	326,800	1,010
2020-04-23	96	98	96	98	146,200	980
2020-04-22	97	98	95	96	409,800	960
2020-04-21	97	98	96	97	272,300	970
2020-04-20	96	99	96	97	152,500	970
2020-04-17	99	99	96	96	390,200	960
2020-04-16	96	98	95	98	227,900	980
2020-04-15	99	99	96	96	232,900	960
2020-04-14	97	99	95	99	320,800	990
2020-04-13	97	97	95	96	287,000	960
2020-04-10	98	100	97	100	281,700	1,000
2020-04-09	98	100	97	98	269,900	980
2020-04-08	95	100	93	99	732,700	990
2020-04-07	92	94	90	93	594,900	930
2020-04-06	90	93	89	90	695,100	900
2020-04-03	91	94	88	90	395,600	900
2020-04-02	97	97	90	90	694,500	900
2020-04-01	102	104	95	96	557,400	960
2020-03-31	106	106	101	102	435,500	1,020
2020-03-30	108	109	103	106	748,000	1,060
2020-03-27	109	115	109	115	1,000,300	1,150
2020-03-26	104	109	102	108	755,000	1,080
2020-03-25	106	106	102	106	624,400	1,060
2020-03-24	101	104	99	102	569,800	1,020
2020-03-23	100	103	91	98	1,034,600	980
2020-03-19	91	95	91	95	391,800	950
2020-03-18	92	95	89	89	679,900	890
2020-03-17	84	93	83	91	855,600	910
2020-03-16	85	90	84	87	807,400	870
2020-03-13	85	89	84	86	1,275,100	860
2020-03-12	95	97	92	92	932,600	920
2020-03-11	99	101	98	99	451,300	990
2020-03-10	97	100	92	99	876,100	990
2020-03-09	105	105	99	101	522,800	1,010
2020-03-06	110	111	107	107	763,600	1,070
2020-03-05	111	112	110	110	470,100	1,100
2020-03-04	110	112	110	110	339,700	1,100
2020-03-03	116	116	111	111	479,500	1,110
2020-03-02	110	115	110	114	526,200	1,140
2020-02-28	112	113	109	110	585,100	1,100
2020-02-27	116	116	113	113	427,200	1,130
2020-02-26	114	116	113	116	392,100	1,160
2020-02-25	119	119	116	116	691,300	1,160
2020-02-21	121	122	120	122	159,700	1,220
2020-02-20	122	123	121	121	116,600	1,210
2020-02-19	123	123	121	122	130,800	1,220
2020-02-18	123	123	121	121	112,400	1,210
2020-02-17	123	123	121	123	144,800	1,230
2020-02-14	124	124	123	124	90,700	1,240
2020-02-13	125	126	123	124	169,700	1,240
2020-02-12	127	128	125	125	150,800	1,250
2020-02-10	126	128	126	127	187,400	1,270
2020-02-07	126	127	126	127	120,100	1,270
2020-02-06	125	127	125	125	339,600	1,250
2020-02-05	124	126	124	124	252,500	1,240
2020-02-04	124	125	123	125	162,200	1,250
2020-02-03	120	123	120	123	119,900	1,230
2020-01-31	123	124	122	122	122,100	1,220
2020-01-30	124	124	121	122	313,000	1,220
2020-01-29	126	126	125	125	146,600	1,250
2020-01-28	125	126	125	126	199,000	1,260
2020-01-27	127	127	126	127	207,100	1,270
2020-01-24	129	130	128	128	207,500	1,280
2020-01-23	129	129	128	129	163,700	1,290
2020-01-22	128	129	127	128	282,900	1,280
2020-01-21	128	129	127	129	243,500	1,290
2020-01-20	127	129	127	128	294,300	1,280
2020-01-17	127	128	126	127	256,700	1,270
2020-01-16	129	129	126	127	246,600	1,270
2020-01-15	130	131	129	129	237,900	1,290
2020-01-14	132	133	130	131	329,700	1,310
2020-01-10	134	135	133	133	154,500	1,330
2020-01-09	136	136	134	135	106,700	1,350
2020-01-08	135	136	134	134	347,500	1,340
2020-01-07	138	138	136	137	240,500	1,370
2020-01-06	137	138	136	138	258,100	1,380

分割・併合履歴： [2021-09-29]10株→1株

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