1. HOME >
  2. 株価時系列 >
  3. 8713 >
  4. 2011年

8713 フィデアホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3019919919419918,2001,990
2011-12-2919819819319521,4001,950
2011-12-2820020019619630,1001,960
2011-12-2719820119820010,1002,000
2011-12-2620520520020138,6002,010
2011-12-22208208204204161,5002,040
2011-12-2119820219020273,2002,020
2011-12-2019119419019468,4001,940
2011-12-1919019519019469,0001,940
2011-12-1619919919419454,0001,940
2011-12-1519720219719742,9001,970
2011-12-1420120319720040,0002,000
2011-12-1319720219720134,1002,010
2011-12-1220020119919941,4001,990
2011-12-09197201197199145,0001,990
2011-12-0820220520120320,5002,030
2011-12-0720120519920249,8002,020
2011-12-0620320419819866,7001,980
2011-12-0520620620320431,4002,040
2011-12-0221121120620643,6002,060
2011-12-0120821020320873,0002,080
2011-11-30212216205205131,7002,050
2011-11-2921021620721642,7002,160
2011-11-2820821220520738,1002,070
2011-11-2520921120720771,2002,070
2011-11-2420520920520955,8002,090
2011-11-22207209203208124,0002,080
2011-11-21204208201207109,6002,070
2011-11-1820820820220433,5002,040
2011-11-1720020920020859,3002,080
2011-11-1620320420120122,4002,010
2011-11-1520120320120319,3002,030
2011-11-1420820820120450,1002,040
2011-11-1120621020320626,6002,060
2011-11-1020621020620935,7002,090
2011-11-0921121220421276,9002,120
2011-11-0820921220420641,2002,060
2011-11-0720821220721238,2002,120
2011-11-0420621320521136,4002,110
2011-11-0220720920320976,1002,090
2011-11-0120520820420425,4002,040
2011-10-3120921320520660,8002,060
2011-10-2821321421021159,9002,110
2011-10-2720521120521140,6002,110
2011-10-2620320720320535,8002,050
2011-10-2521521520520693,4002,060
2011-10-2421021020521075,4002,100
2011-10-2120520820520637,1002,060
2011-10-2020320420220427,4002,040
2011-10-1920520820320323,4002,030
2011-10-1821021020320546,7002,050
2011-10-1721021020320631,6002,060
2011-10-1420520620320334,8002,030
2011-10-1321421420620949,1002,090
2011-10-1221621621321433,7002,140
2011-10-1121621721221638,9002,160
2011-10-0721121521021134,2002,110
2011-10-0620420920220929,6002,090
2011-10-0521521520120165,8002,010
2011-10-0422022021321335,8002,130
2011-10-0322722821821983,8002,190
2011-09-3023423423023488,6002,340
2011-09-29226232223232109,8002,320
2011-09-28212228211228129,0002,280
2011-09-2720921419921479,9002,140
2011-09-2620520920420464,4002,040
2011-09-22216216210213106,9002,130
2011-09-2121921921321475,4002,140
2011-09-2021922221621646,8002,160
2011-09-16205224201224119,1002,240
2011-09-1520820920520943,5002,090
2011-09-1420721020220434,0002,040
2011-09-1320220920220447,8002,040
2011-09-1220020619920435,2002,040
2011-09-09202210202207200,3002,070
2011-09-0820821620421039,1002,100
2011-09-07204206199200115,5002,000
2011-09-0620920920420773,9002,070
2011-09-0521221420820976,8002,090
2011-09-02218219214217123,5002,170
2011-09-0121921921721780,9002,170
2011-08-3121921921621966,7002,190
2011-08-3021921921721961,1002,190
2011-08-2921221921221932,3002,190
2011-08-2621721721321558,8002,150
2011-08-2521921921721787,7002,170
2011-08-24210216209216106,0002,160
2011-08-2320721020521074,0002,100
2011-08-2220320720320697,0002,060
2011-08-19200205199203125,9002,030
2011-08-1820020319820372,8002,030
2011-08-1719420318920199,3002,010
2011-08-1619419518819241,5001,920
2011-08-1519519818819156,2001,910
2011-08-1219319318819234,3001,920
2011-08-1118519018419055,8001,900
2011-08-1018518918518565,7001,850
2011-08-09180187175186117,9001,860
2011-08-0818518717518592,9001,850
2011-08-0518519018019079,3001,900
2011-08-0419519518919056,1001,900
2011-08-0319219319019059,6001,900
2011-08-0220020019319732,6001,970
2011-08-0119620019419857,7001,980
2011-07-2920320319719763,3001,970
2011-07-2820620620020671,8002,060
2011-07-2721221320821079,0002,100
2011-07-2621021420921339,7002,130
2011-07-25225225210210149,1002,100
2011-07-22207213207211186,1002,110
2011-07-2119920519820592,7002,050
2011-07-2019519919519728,5001,970
2011-07-1919919919419547,2001,950
2011-07-1519519719519741,4001,970
2011-07-1419519919419547,4001,950
2011-07-1319419819019848,4001,980
2011-07-1219419819219468,4001,940
2011-07-1119519719519753,7001,970
2011-07-0819719919519669,7001,960
2011-07-0719619819619828,0001,980
2011-07-0619419919419953,2001,990
2011-07-0519619919419768,2001,970
2011-07-0419719719319648,3001,960
2011-07-0119919919219357,7001,930
2011-06-3019519919019970,2001,990
2011-06-2919319419119440,9001,940
2011-06-2819219218518949,7001,890
2011-06-2719519518518785,3001,870
2011-06-24199200189195255,0001,950
2011-06-23185189184189138,1001,890
2011-06-22183195183187596,4001,870
2011-06-2116417316317381,0001,730
2011-06-2016016316016035,4001,600
2011-06-1716316315915989,8001,590
2011-06-1616516816316348,7001,630
2011-06-1517717715916974,7001,690
2011-06-1416817316717115,8001,710
2011-06-1316417016416826,0001,680
2011-06-10166178166168169,8001,680
2011-06-0917317516917138,0001,710
2011-06-0817417817417518,8001,750
2011-06-0717017717017532,4001,750
2011-06-0617417717117342,1001,730
2011-06-0318118417017481,2001,740
2011-06-0218218418218222,1001,820
2011-06-0119019018618729,3001,870
2011-05-3118919218019280,5001,920
2011-05-3018318417918324,9001,830
2011-05-2718618818318337,4001,830
2011-05-2618818818518730,7001,870
2011-05-2519319318818872,2001,880
2011-05-2419319419219327,2001,930
2011-05-2319619619319461,4001,940
2011-05-2019119819019553,3001,950
2011-05-1919819818818857,2001,880
2011-05-1818720018719843,6001,980
2011-05-1719719719019030,6001,900
2011-05-1619419619219471,4001,940
2011-05-13195197195196113,0001,960
2011-05-1219620119619720,2001,970
2011-05-1120620720020028,6002,000
2011-05-1020520520120338,4002,030
2011-05-0920720720420519,1002,050
2011-05-0621121120620726,6002,070
2011-05-0221421621021136,1002,110
2011-04-2820420719920658,4002,060
2011-04-2720320419820139,4002,010
2011-04-2620020219520065,4002,000
2011-04-2520620619919954,3001,990
2011-04-2220420419820283,1002,020
2011-04-2119920119520044,7002,000
2011-04-2019720219619651,2001,960
2011-04-1920320319319866,7001,980
2011-04-1820520720320541,1002,050
2011-04-1520821320820825,6002,080
2011-04-1420921520821164,5002,110
2011-04-1320921620920928,8002,090
2011-04-1221421520820944,3002,090
2011-04-1121722421621841,4002,180
2011-04-0821222920822077,9002,200
2011-04-0720921520921280,1002,120
2011-04-0622222220020953,5002,090
2011-04-0523023021321562,5002,150
2011-04-0423223522922939,7002,290
2011-04-0123323623123155,9002,310
2011-03-31239239230238112,6002,380
2011-03-30243243235240136,0002,400
2011-03-29236240227240138,8002,400
2011-03-2823523623023683,3002,360
2011-03-25241241225226121,6002,260
2011-03-2422823422622668,8002,260
2011-03-2323023522622890,5002,280
2011-03-22233240224232171,3002,320
2011-03-18195206195201139,4002,010
2011-03-1718419518319096,5001,900
2011-03-16179204178196193,6001,960
2011-03-15205212154178195,3001,780
2011-03-14204241201221187,9002,210
2011-03-11249257246252460,1002,520
2011-03-10247249238241127,2002,410
2011-03-09256261252252115,6002,520
2011-03-0826526925725751,3002,570
2011-03-0727227226526777,8002,670
2011-03-0427127527127255,8002,720
2011-03-0327127527027150,6002,710
2011-03-02274277271271119,1002,710
2011-03-0126928126927984,9002,790
2011-02-28264276257269148,2002,690
2011-02-25259266237266131,0002,660
2011-02-24276278258258177,0002,580
2011-02-23268285268280141,0002,800
2011-02-22280281267274219,0002,740
2011-02-2127427827227779,8002,770
2011-02-18268274267271133,2002,710
2011-02-17259268256265108,7002,650
2011-02-1625325825325540,7002,550
2011-02-1525825825325543,4002,550
2011-02-1425325625225643,1002,560
2011-02-10253257250252191,8002,520
2011-02-09245263244257232,7002,570
2011-02-08245246239240138,7002,400
2011-02-0724524524024555,8002,450
2011-02-04245250240240148,1002,400
2011-02-0324224323924381,5002,430
2011-02-02235241234239132,8002,390
2011-02-01226235226233113,1002,330
2011-01-31226232222227142,5002,270
2011-01-28232236230231161,2002,310
2011-01-2723323723223586,1002,350
2011-01-2623723723223298,4002,320
2011-01-25233238233235141,4002,350
2011-01-24228231218231142,0002,310
2011-01-21225228221222100,6002,220
2011-01-2022623022322560,5002,250
2011-01-1923223222722960,1002,290
2011-01-1823023422923053,3002,300
2011-01-1722523022523048,6002,300
2011-01-1422723022422489,8002,240
2011-01-1322523022522776,9002,270
2011-01-1222022421922296,8002,220
2011-01-1121321821321750,8002,170
2011-01-0721822021321389,1002,130
2011-01-0621021921021982,9002,190
2011-01-0521121220920940,0002,090
2011-01-0421021620821398,4002,130

分割・併合履歴 ： [2021-09-29]10株→1株