8713 フィデアホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	211	211	206	207	73,300	2,070
2010-12-29	209	214	209	213	58,700	2,130
2010-12-28	210	210	208	209	15,500	2,090
2010-12-27	210	210	204	208	69,800	2,080
2010-12-24	211	211	207	208	136,200	2,080
2010-12-22	206	208	206	207	134,800	2,070
2010-12-21	204	205	201	205	100,000	2,050
2010-12-20	200	204	200	202	97,600	2,020
2010-12-17	199	204	199	204	111,100	2,040
2010-12-16	201	203	200	201	77,900	2,010
2010-12-15	206	206	201	202	122,100	2,020
2010-12-14	203	205	200	204	129,400	2,040
2010-12-13	200	207	197	203	161,600	2,030
2010-12-10	200	200	197	198	315,900	1,980
2010-12-09	195	197	194	195	158,300	1,950
2010-12-08	192	196	190	195	149,500	1,950
2010-12-07	186	195	186	195	187,900	1,950
2010-12-06	188	189	186	189	33,900	1,890
2010-12-03	188	189	185	186	81,000	1,860
2010-12-02	187	188	185	185	57,400	1,850
2010-12-01	181	184	181	183	27,200	1,830
2010-11-30	186	190	182	182	99,300	1,820
2010-11-29	185	189	184	188	49,100	1,880
2010-11-26	184	187	182	183	37,600	1,830
2010-11-25	190	190	183	184	76,900	1,840
2010-11-24	181	189	181	185	64,500	1,850
2010-11-22	190	190	185	185	76,600	1,850
2010-11-19	185	186	181	186	88,300	1,860
2010-11-18	179	182	176	181	132,500	1,810
2010-11-17	174	182	174	181	40,000	1,810
2010-11-16	188	188	174	178	124,100	1,780
2010-11-15	182	186	180	186	41,500	1,860
2010-11-12	187	187	183	185	48,700	1,850
2010-11-11	183	190	182	188	60,800	1,880
2010-11-10	180	185	180	183	77,200	1,830
2010-11-09	177	182	177	180	52,400	1,800
2010-11-08	179	179	173	179	50,900	1,790
2010-11-05	175	180	175	178	84,900	1,780
2010-11-04	173	178	169	175	83,600	1,750
2010-11-02	170	172	167	168	91,600	1,680
2010-11-01	169	177	168	172	95,100	1,720
2010-10-29	171	175	168	168	215,200	1,680
2010-10-28	173	179	169	170	299,400	1,700
2010-10-27	178	178	172	173	107,100	1,730
2010-10-26	178	180	173	176	178,200	1,760
2010-10-25	185	185	178	179	170,000	1,790
2010-10-22	191	191	180	182	210,700	1,820
2010-10-21	192	194	183	186	214,500	1,860
2010-10-20	210	211	193	193	351,700	1,930
2010-10-19	218	218	210	210	137,900	2,100
2010-10-18	210	219	210	217	137,900	2,170
2010-10-15	207	210	203	209	146,000	2,090
2010-10-14	205	207	200	206	228,900	2,060
2010-10-13	199	204	193	204	143,500	2,040
2010-10-12	205	206	196	197	179,900	1,970
2010-10-08	200	207	200	206	331,800	2,060
2010-10-07	194	201	194	201	177,900	2,010
2010-10-06	194	195	191	195	160,800	1,950
2010-10-05	190	195	183	194	177,700	1,940
2010-10-04	188	190	183	190	78,100	1,900
2010-10-01	188	189	181	187	77,100	1,870
2010-09-30	191	193	187	187	46,800	1,870
2010-09-29	189	192	185	191	72,500	1,910
2010-09-28	187	189	186	189	33,600	1,890
2010-09-27	185	186	178	186	66,200	1,860
2010-09-24	186	187	180	182	166,700	1,820
2010-09-22	187	188	186	186	90,200	1,860
2010-09-21	185	189	183	183	112,000	1,830
2010-09-17	193	193	187	189	121,900	1,890
2010-09-16	196	197	191	194	85,200	1,940
2010-09-15	187	195	186	193	147,600	1,930
2010-09-14	185	188	183	187	68,900	1,870
2010-09-13	185	188	179	185	69,700	1,850
2010-09-10	181	184	179	181	215,900	1,810
2010-09-09	175	178	173	178	65,800	1,780
2010-09-08	170	176	169	175	103,100	1,750
2010-09-07	171	173	169	171	53,800	1,710
2010-09-06	174	175	168	173	83,500	1,730
2010-09-03	170	172	170	172	58,800	1,720
2010-09-02	173	174	171	172	83,800	1,720
2010-09-01	169	172	166	171	119,600	1,710
2010-08-31	170	170	167	167	70,100	1,670
2010-08-30	170	174	170	173	128,800	1,730
2010-08-27	166	169	166	169	59,900	1,690
2010-08-26	168	169	165	166	95,800	1,660
2010-08-25	167	168	166	168	82,000	1,680
2010-08-24	168	168	165	167	94,200	1,670
2010-08-23	167	170	165	168	140,700	1,680
2010-08-20	162	164	160	162	56,200	1,620
2010-08-19	162	164	160	163	45,800	1,630
2010-08-18	160	161	158	161	71,000	1,610
2010-08-17	158	160	157	160	20,700	1,600
2010-08-16	157	159	157	158	21,000	1,580
2010-08-13	158	160	157	160	31,500	1,600
2010-08-12	155	157	155	157	43,900	1,570
2010-08-11	158	159	155	156	76,400	1,560
2010-08-10	162	162	159	160	92,200	1,600
2010-08-09	159	163	159	163	25,500	1,630
2010-08-06	161	164	160	162	47,000	1,620
2010-08-05	163	164	161	163	41,200	1,630
2010-08-04	164	164	161	161	66,200	1,610
2010-08-03	164	164	161	164	53,400	1,640
2010-08-02	165	165	161	164	31,100	1,640
2010-07-30	164	164	160	163	74,400	1,630
2010-07-29	164	167	164	165	56,000	1,650
2010-07-28	164	167	161	166	75,100	1,660
2010-07-27	162	164	159	164	61,900	1,640
2010-07-26	165	165	161	162	34,500	1,620
2010-07-23	160	164	160	161	207,900	1,610
2010-07-22	154	155	153	154	100,200	1,540
2010-07-21	154	156	150	152	84,400	1,520
2010-07-20	152	156	148	155	67,400	1,550
2010-07-16	158	158	156	157	41,200	1,570
2010-07-15	160	161	159	159	39,800	1,590
2010-07-14	161	163	160	163	40,500	1,630
2010-07-13	160	162	160	161	86,600	1,610
2010-07-12	162	162	159	160	55,600	1,600
2010-07-09	163	164	161	162	66,600	1,620
2010-07-08	162	165	162	162	140,200	1,620
2010-07-07	166	167	162	163	41,900	1,630
2010-07-06	166	168	163	168	50,500	1,680
2010-07-05	163	167	162	166	46,000	1,660
2010-07-02	162	166	162	165	44,700	1,650
2010-07-01	164	166	160	163	84,700	1,630
2010-06-30	163	168	163	168	53,700	1,680
2010-06-29	169	169	167	167	28,500	1,670
2010-06-28	165	169	165	169	30,500	1,690
2010-06-25	168	170	164	166	218,200	1,660
2010-06-24	164	165	162	163	47,300	1,630
2010-06-23	161	167	160	167	77,300	1,670
2010-06-22	166	167	162	164	178,800	1,640
2010-06-21	159	164	157	164	102,300	1,640
2010-06-18	156	167	156	157	104,900	1,570
2010-06-17	156	159	156	158	41,300	1,580
2010-06-16	159	160	157	159	41,100	1,590
2010-06-15	157	161	157	159	33,900	1,590
2010-06-14	161	161	158	159	32,400	1,590
2010-06-11	160	161	158	159	148,300	1,590
2010-06-10	164	164	158	161	45,700	1,610
2010-06-09	160	162	159	161	59,900	1,610
2010-06-08	159	163	159	162	31,500	1,620
2010-06-07	161	163	160	162	37,100	1,620
2010-06-04	163	166	163	166	20,700	1,660
2010-06-03	166	167	162	165	73,700	1,650
2010-06-02	159	165	159	161	81,700	1,610
2010-06-01	165	166	158	159	104,900	1,590
2010-05-31	165	167	165	166	59,200	1,660
2010-05-28	172	172	164	164	108,800	1,640
2010-05-27	164	170	162	169	208,100	1,690
2010-05-26	155	175	154	175	209,900	1,750
2010-05-25	155	157	152	157	101,500	1,570
2010-05-24	157	157	150	154	112,100	1,540
2010-05-21	148	150	145	150	107,400	1,500
2010-05-20	149	150	148	150	57,100	1,500
2010-05-19	154	156	150	154	61,800	1,540
2010-05-18	157	157	152	157	60,300	1,570
2010-05-17	154	157	152	156	79,700	1,560
2010-05-14	152	156	151	155	44,200	1,550
2010-05-13	153	155	153	155	23,800	1,550
2010-05-12	151	154	151	153	26,800	1,530
2010-05-11	153	155	150	151	39,700	1,510
2010-05-10	146	153	146	153	48,100	1,530
2010-05-07	152	154	151	151	57,500	1,510
2010-05-06	160	161	153	157	120,000	1,570
2010-04-30	160	160	156	156	30,100	1,560
2010-04-28	158	159	157	157	64,300	1,570
2010-04-27	159	160	159	159	28,900	1,590
2010-04-26	161	163	160	160	56,800	1,600
2010-04-23	163	163	158	159	85,900	1,590
2010-04-22	165	165	161	161	114,000	1,610
2010-04-21	161	162	158	162	83,100	1,620
2010-04-20	158	159	158	159	19,600	1,590
2010-04-19	158	160	158	158	30,400	1,580
2010-04-16	163	163	160	160	30,200	1,600
2010-04-15	162	163	162	163	28,400	1,630
2010-04-14	165	165	160	161	75,900	1,610
2010-04-13	165	165	162	164	47,700	1,640
2010-04-12	165	166	163	163	60,400	1,630
2010-04-09	163	165	162	163	38,900	1,630
2010-04-08	163	166	163	164	55,000	1,640
2010-04-07	162	167	161	165	104,300	1,650
2010-04-06	162	162	158	160	81,300	1,600
2010-04-05	162	162	160	161	34,300	1,610
2010-04-02	161	162	160	160	80,900	1,600
2010-04-01	163	164	156	163	118,200	1,630
2010-03-31	167	168	162	163	93,800	1,630
2010-03-30	166	168	162	168	98,300	1,680
2010-03-29	163	167	162	165	70,500	1,650
2010-03-26	168	170	166	170	118,500	1,700
2010-03-25	174	175	161	165	133,200	1,650
2010-03-24	168	173	168	173	154,400	1,730
2010-03-23	167	169	165	167	189,000	1,670
2010-03-19	160	163	158	163	78,000	1,630
2010-03-18	156	160	155	159	70,300	1,590
2010-03-17	151	158	151	156	138,600	1,560
2010-03-16	148	151	148	151	41,200	1,510
2010-03-15	145	150	145	150	46,300	1,500
2010-03-12	148	148	145	146	139,400	1,460
2010-03-11	148	150	146	148	73,800	1,480
2010-03-10	150	156	145	147	152,300	1,470
2010-03-09	148	149	147	148	64,900	1,480
2010-03-08	148	149	146	147	72,100	1,470
2010-03-05	147	148	144	147	72,800	1,470
2010-03-04	145	147	142	145	115,300	1,450
2010-03-03	144	148	144	148	56,400	1,480
2010-03-02	143	147	143	147	94,900	1,470
2010-03-01	144	147	143	146	44,700	1,460
2010-02-26	147	148	145	145	57,400	1,450
2010-02-25	147	147	143	147	88,500	1,470
2010-02-24	143	146	141	142	80,700	1,420
2010-02-23	149	149	145	146	45,300	1,460
2010-02-22	149	155	142	146	248,100	1,460
2010-02-19	141	142	139	139	39,900	1,390
2010-02-18	139	143	139	142	42,400	1,420
2010-02-17	138	143	138	140	105,700	1,400
2010-02-16	140	142	137	139	47,700	1,390
2010-02-15	138	140	136	140	82,700	1,400
2010-02-12	137	137	130	134	97,200	1,340
2010-02-10	137	139	132	132	85,500	1,320
2010-02-09	141	141	136	136	62,700	1,360
2010-02-08	144	145	142	142	61,900	1,420
2010-02-05	150	152	146	146	44,200	1,460
2010-02-04	153	155	150	150	39,100	1,500
2010-02-03	154	156	149	150	57,000	1,500
2010-02-02	155	155	149	151	48,300	1,510
2010-02-01	151	155	146	155	103,700	1,550
2010-01-29	157	157	144	152	92,000	1,520
2010-01-28	157	160	156	157	63,200	1,570
2010-01-27	160	160	157	157	92,500	1,570
2010-01-26	160	161	159	159	56,400	1,590
2010-01-25	163	163	160	160	71,400	1,600
2010-01-22	166	166	160	160	119,600	1,600
2010-01-21	160	163	159	162	54,900	1,620
2010-01-20	161	162	160	161	37,800	1,610
2010-01-19	161	163	160	163	72,100	1,630
2010-01-18	161	162	161	162	31,500	1,620
2010-01-15	161	164	161	163	106,500	1,630
2010-01-14	162	164	161	163	56,900	1,630
2010-01-13	162	165	162	162	61,800	1,620
2010-01-12	163	165	161	164	54,200	1,640
2010-01-08	163	166	163	165	49,000	1,650
2010-01-07	163	166	160	165	101,200	1,650
2010-01-06	165	165	162	163	54,100	1,630
2010-01-05	166	166	163	163	43,800	1,630
2010-01-04	163	166	162	164	33,300	1,640

分割・併合履歴： [2021-09-29]10株→1株

2024年11月
日	月	火	水	木	金	土
« 10月31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