8713 フィデアホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 161 | 165 | 161 | 162 | 85,200 | 1,620 |
| 2009-12-29 | 166 | 167 | 162 | 165 | 55,400 | 1,650 |
| 2009-12-28 | 163 | 167 | 162 | 167 | 61,700 | 1,670 |
| 2009-12-25 | 170 | 171 | 162 | 163 | 221,200 | 1,630 |
| 2009-12-24 | 168 | 169 | 164 | 165 | 78,600 | 1,650 |
| 2009-12-22 | 166 | 169 | 164 | 168 | 167,200 | 1,680 |
| 2009-12-21 | 163 | 165 | 161 | 161 | 33,600 | 1,610 |
| 2009-12-18 | 162 | 166 | 162 | 166 | 81,000 | 1,660 |
| 2009-12-17 | 166 | 166 | 162 | 162 | 52,900 | 1,620 |
| 2009-12-16 | 166 | 183 | 161 | 164 | 343,100 | 1,640 |
| 2009-12-15 | 162 | 164 | 161 | 163 | 56,600 | 1,630 |
| 2009-12-14 | 161 | 163 | 160 | 163 | 88,000 | 1,630 |
| 2009-12-11 | 166 | 166 | 160 | 164 | 127,400 | 1,640 |
| 2009-12-10 | 165 | 165 | 160 | 164 | 81,100 | 1,640 |
| 2009-12-09 | 163 | 165 | 160 | 161 | 80,100 | 1,610 |
| 2009-12-08 | 164 | 165 | 161 | 161 | 63,300 | 1,610 |
| 2009-12-07 | 163 | 164 | 160 | 164 | 74,200 | 1,640 |
| 2009-12-04 | 163 | 165 | 158 | 160 | 117,800 | 1,600 |
| 2009-12-03 | 167 | 167 | 163 | 167 | 145,600 | 1,670 |
| 2009-12-02 | 168 | 168 | 163 | 166 | 63,000 | 1,660 |
| 2009-12-01 | 160 | 167 | 160 | 167 | 182,400 | 1,670 |
| 2009-11-30 | 160 | 164 | 159 | 164 | 175,900 | 1,640 |
| 2009-11-27 | 159 | 164 | 158 | 164 | 107,300 | 1,640 |
| 2009-11-26 | 158 | 162 | 156 | 162 | 105,300 | 1,620 |
| 2009-11-25 | 160 | 163 | 157 | 163 | 142,900 | 1,630 |
| 2009-11-24 | 165 | 166 | 157 | 158 | 175,100 | 1,580 |
| 2009-11-20 | 159 | 160 | 157 | 160 | 87,000 | 1,600 |
| 2009-11-19 | 157 | 160 | 156 | 160 | 64,700 | 1,600 |
| 2009-11-18 | 160 | 163 | 150 | 157 | 187,100 | 1,570 |
| 2009-11-17 | 160 | 162 | 158 | 162 | 159,000 | 1,620 |
| 2009-11-16 | 162 | 163 | 159 | 160 | 104,200 | 1,600 |
| 2009-11-13 | 163 | 163 | 160 | 162 | 72,500 | 1,620 |
| 2009-11-12 | 163 | 163 | 160 | 161 | 86,300 | 1,610 |
| 2009-11-11 | 162 | 165 | 161 | 163 | 111,300 | 1,630 |
| 2009-11-10 | 164 | 167 | 162 | 164 | 190,200 | 1,640 |
| 2009-11-09 | 165 | 165 | 160 | 160 | 74,900 | 1,600 |
| 2009-11-06 | 168 | 168 | 161 | 161 | 77,600 | 1,610 |
| 2009-11-05 | 162 | 167 | 160 | 167 | 174,700 | 1,670 |
| 2009-11-04 | 163 | 164 | 159 | 161 | 193,900 | 1,610 |
| 2009-11-02 | 158 | 169 | 156 | 168 | 278,500 | 1,680 |
| 2009-10-30 | 161 | 165 | 160 | 162 | 159,500 | 1,620 |
| 2009-10-29 | 160 | 162 | 156 | 158 | 392,100 | 1,580 |
| 2009-10-28 | 165 | 168 | 161 | 164 | 224,500 | 1,640 |
| 2009-10-27 | 178 | 183 | 162 | 165 | 772,400 | 1,650 |
| 2009-10-26 | 171 | 180 | 171 | 178 | 461,900 | 1,780 |
| 2009-10-23 | 185 | 188 | 177 | 179 | 1,065,000 | 1,790 |
| 2009-10-22 | 186 | 186 | 172 | 175 | 963,200 | 1,750 |
| 2009-10-21 | 190 | 191 | 182 | 187 | 1,545,400 | 1,870 |
| 2009-10-20 | 199 | 201 | 188 | 195 | 2,231,400 | 1,950 |
| 2009-10-19 | 173 | 205 | 171 | 201 | 4,045,500 | 2,010 |
| 2009-10-16 | 158 | 171 | 156 | 169 | 1,684,700 | 1,690 |
| 2009-10-15 | 143 | 167 | 143 | 151 | 948,700 | 1,510 |
| 2009-10-14 | 140 | 141 | 136 | 141 | 86,400 | 1,410 |
| 2009-10-13 | 140 | 142 | 138 | 140 | 103,500 | 1,400 |
| 2009-10-09 | 137 | 144 | 131 | 142 | 147,100 | 1,420 |
| 2009-10-08 | 143 | 145 | 137 | 137 | 225,300 | 1,370 |
| 2009-10-07 | 127 | 144 | 127 | 142 | 572,300 | 1,420 |
| 2009-10-06 | 114 | 147 | 113 | 131 | 463,600 | 1,310 |
| 2009-10-05 | 113 | 114 | 109 | 114 | 78,700 | 1,140 |
| 2009-10-02 | 115 | 115 | 108 | 115 | 114,200 | 1,150 |
| 2009-10-01 | 121 | 127 | 109 | 117 | 248,000 | 1,170 |
分割・併合履歴 ： [2021-09-29]10株→1株
