8713 フィデアホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	192	193	190	190	61,500	1,900
2012-12-27	194	195	192	192	104,600	1,920
2012-12-26	195	196	193	193	71,600	1,930
2012-12-25	197	197	192	193	250,200	1,930
2012-12-21	184	188	183	187	178,200	1,870
2012-12-20	179	183	179	182	130,600	1,820
2012-12-19	177	181	177	180	100,900	1,800
2012-12-18	175	178	174	177	47,100	1,770
2012-12-17	175	177	173	175	64,300	1,750
2012-12-14	175	176	174	175	171,500	1,750
2012-12-13	179	179	176	176	64,100	1,760
2012-12-12	179	179	175	177	93,600	1,770
2012-12-11	178	180	176	179	57,900	1,790
2012-12-10	182	182	179	181	109,500	1,810
2012-12-07	183	183	178	181	60,300	1,810
2012-12-06	181	182	181	182	51,300	1,820
2012-12-05	182	182	177	182	109,500	1,820
2012-12-04	176	181	175	180	162,500	1,800
2012-12-03	174	175	172	175	62,000	1,750
2012-11-30	174	175	170	170	103,800	1,700
2012-11-29	173	176	173	173	45,000	1,730
2012-11-28	171	175	171	172	105,500	1,720
2012-11-27	175	177	175	175	103,400	1,750
2012-11-26	173	177	173	176	130,000	1,760
2012-11-22	171	172	169	172	190,700	1,720
2012-11-21	167	169	164	168	122,100	1,680
2012-11-20	166	167	165	167	92,700	1,670
2012-11-19	164	166	164	165	73,900	1,650
2012-11-16	159	162	158	162	73,600	1,620
2012-11-15	155	158	155	157	33,700	1,570
2012-11-14	156	158	156	156	34,800	1,560
2012-11-13	156	159	154	159	70,700	1,590
2012-11-12	155	160	153	156	105,700	1,560
2012-11-09	153	155	152	154	58,500	1,540
2012-11-08	156	157	154	155	53,000	1,550
2012-11-07	161	161	157	157	47,700	1,570
2012-11-06	161	162	157	159	57,000	1,590
2012-11-05	162	164	162	163	18,700	1,630
2012-11-02	162	163	162	163	82,400	1,630
2012-11-01	160	160	158	160	72,700	1,600
2012-10-31	157	160	157	158	51,600	1,580
2012-10-30	161	161	156	156	85,600	1,560
2012-10-29	157	158	156	158	29,400	1,580
2012-10-26	159	159	155	156	29,000	1,560
2012-10-25	160	160	156	158	91,900	1,580
2012-10-24	156	161	156	160	46,000	1,600
2012-10-23	164	164	156	160	64,400	1,600
2012-10-22	162	163	159	163	92,000	1,630
2012-10-19	157	161	157	161	110,500	1,610
2012-10-18	159	160	157	160	51,400	1,600
2012-10-17	157	159	156	158	47,000	1,580
2012-10-16	152	155	152	155	45,800	1,550
2012-10-15	151	154	149	151	55,300	1,510
2012-10-12	155	156	153	155	37,000	1,550
2012-10-11	155	157	153	155	54,000	1,550
2012-10-10	156	158	155	157	53,800	1,570
2012-10-09	160	161	157	157	30,900	1,570
2012-10-05	160	162	157	160	50,100	1,600
2012-10-04	159	162	156	160	41,700	1,600
2012-10-03	160	161	159	159	36,000	1,590
2012-10-02	165	165	161	161	55,900	1,610
2012-10-01	162	164	160	164	47,700	1,640
2012-09-28	167	167	162	162	45,700	1,620
2012-09-27	165	167	162	166	88,600	1,660
2012-09-26	164	166	164	166	45,600	1,660
2012-09-25	162	166	157	166	134,600	1,660
2012-09-24	165	166	162	163	184,900	1,630
2012-09-21	159	164	159	164	131,500	1,640
2012-09-20	160	160	158	158	36,700	1,580
2012-09-19	157	161	157	160	95,300	1,600
2012-09-18	155	161	155	157	109,400	1,570
2012-09-14	159	159	155	158	131,400	1,580
2012-09-13	157	159	154	156	149,800	1,560
2012-09-12	159	162	158	162	79,700	1,620
2012-09-11	154	160	154	160	66,600	1,600
2012-09-10	151	158	151	156	65,500	1,560
2012-09-07	155	155	152	154	46,700	1,540
2012-09-06	153	154	151	151	44,700	1,510
2012-09-05	151	153	149	153	67,700	1,530
2012-09-04	152	152	150	151	85,700	1,510
2012-09-03	153	156	152	152	46,100	1,520
2012-08-31	158	158	153	154	63,300	1,540
2012-08-30	159	160	157	159	31,100	1,590
2012-08-29	159	161	157	160	40,200	1,600
2012-08-28	163	164	156	159	74,200	1,590
2012-08-27	160	164	160	163	71,800	1,630
2012-08-24	163	163	160	161	85,700	1,610
2012-08-23	163	164	162	164	62,800	1,640
2012-08-22	161	163	161	163	120,300	1,630
2012-08-21	158	164	157	163	92,800	1,630
2012-08-20	158	160	158	159	46,600	1,590
2012-08-17	159	159	158	159	84,700	1,590
2012-08-16	156	157	152	157	113,800	1,570
2012-08-15	148	156	148	154	91,100	1,540
2012-08-14	150	152	147	152	52,900	1,520
2012-08-13	152	152	145	149	38,600	1,490
2012-08-10	148	151	148	151	27,400	1,510
2012-08-09	148	150	146	148	75,100	1,480
2012-08-08	150	151	147	149	52,700	1,490
2012-08-07	149	151	148	148	39,400	1,480
2012-08-06	150	150	147	150	41,400	1,500
2012-08-03	150	152	144	145	84,000	1,450
2012-08-02	152	153	151	152	74,500	1,520
2012-08-01	152	152	147	150	38,900	1,500
2012-07-31	151	153	149	152	53,500	1,520
2012-07-30	148	153	147	153	42,900	1,530
2012-07-27	151	151	148	148	26,700	1,480
2012-07-26	147	150	145	149	78,900	1,490
2012-07-25	147	147	142	145	246,500	1,450
2012-07-24	139	142	136	142	124,900	1,420
2012-07-23	148	148	140	140	250,600	1,400
2012-07-20	153	153	146	149	138,200	1,490
2012-07-19	153	153	148	150	79,400	1,500
2012-07-18	149	152	147	148	68,500	1,480
2012-07-17	150	152	144	149	181,300	1,490
2012-07-13	157	160	151	152	125,200	1,520
2012-07-12	167	168	158	158	149,400	1,580
2012-07-11	158	169	157	167	272,700	1,670
2012-07-10	150	160	150	159	213,400	1,590
2012-07-09	150	152	148	151	81,500	1,510
2012-07-06	153	154	150	151	156,500	1,510
2012-07-05	153	155	152	154	145,400	1,540
2012-07-04	155	156	153	154	108,200	1,540
2012-07-03	155	155	153	154	104,200	1,540
2012-07-02	158	158	150	153	170,400	1,530
2012-06-29	153	156	153	156	200,400	1,560
2012-06-28	151	157	151	155	268,100	1,550
2012-06-27	150	153	149	152	140,900	1,520
2012-06-26	147	150	147	148	169,700	1,480
2012-06-25	151	152	149	150	260,400	1,500
2012-06-22	148	150	145	148	207,200	1,480
2012-06-21	146	151	145	150	217,300	1,500
2012-06-20	144	146	144	145	108,100	1,450
2012-06-19	145	145	141	142	106,700	1,420
2012-06-18	147	148	144	145	190,000	1,450
2012-06-15	147	149	143	144	274,600	1,440
2012-06-14	150	150	146	146	59,500	1,460
2012-06-13	145	151	144	149	117,200	1,490
2012-06-12	145	146	139	146	176,300	1,460
2012-06-11	148	151	145	148	191,100	1,480
2012-06-08	148	148	141	144	325,700	1,440
2012-06-07	140	148	140	147	229,700	1,470
2012-06-06	138	139	134	139	226,800	1,390
2012-06-05	131	136	130	134	227,100	1,340
2012-06-04	131	136	127	130	319,600	1,300
2012-06-01	130	134	129	132	577,800	1,320
2012-05-31	132	134	123	128	2,040,000	1,280
2012-05-30	139	144	135	137	452,800	1,370
2012-05-29	135	142	135	141	200,800	1,410
2012-05-28	140	141	136	138	110,600	1,380
2012-05-25	141	143	137	142	279,500	1,420
2012-05-24	141	142	136	141	500,600	1,410
2012-05-23	152	152	132	139	370,800	1,390
2012-05-22	152	152	148	150	175,000	1,500
2012-05-21	148	150	147	149	154,400	1,490
2012-05-18	149	150	144	148	380,200	1,480
2012-05-17	161	161	148	152	695,300	1,520
2012-05-16	165	167	161	161	99,400	1,610
2012-05-15	167	171	167	169	69,400	1,690
2012-05-14	166	171	165	170	89,400	1,700
2012-05-11	178	181	174	174	64,600	1,740
2012-05-10	174	179	174	179	62,900	1,790
2012-05-09	191	192	176	177	173,800	1,770
2012-05-08	195	195	191	194	71,200	1,940
2012-05-07	193	197	193	194	74,200	1,940
2012-05-02	200	201	196	201	78,800	2,010
2012-05-01	199	200	194	196	42,800	1,960
2012-04-27	201	202	198	198	53,700	1,980
2012-04-26	200	201	197	200	58,600	2,000
2012-04-25	202	202	197	199	70,100	1,990
2012-04-24	196	199	196	198	67,300	1,980
2012-04-23	202	203	198	199	74,200	1,990
2012-04-20	196	201	196	201	66,300	2,010
2012-04-19	200	202	197	198	56,600	1,980
2012-04-18	200	203	199	202	92,200	2,020
2012-04-17	198	199	195	196	54,100	1,960
2012-04-16	200	201	195	198	51,800	1,980
2012-04-13	203	205	201	201	58,400	2,010
2012-04-12	201	202	200	201	52,900	2,010
2012-04-11	200	203	199	201	67,300	2,010
2012-04-10	201	206	201	203	58,700	2,030
2012-04-09	202	204	200	201	94,900	2,010
2012-04-06	209	211	196	205	229,700	2,050
2012-04-05	211	213	209	210	72,900	2,100
2012-04-04	218	218	212	216	84,800	2,160
2012-04-03	223	223	219	219	70,300	2,190
2012-04-02	226	227	219	222	108,500	2,220
2012-03-30	228	228	224	224	63,400	2,240
2012-03-29	229	229	224	227	67,100	2,270
2012-03-28	232	232	225	228	96,500	2,280
2012-03-27	225	236	224	236	136,200	2,360
2012-03-26	226	227	219	222	131,000	2,220
2012-03-23	232	232	228	228	82,200	2,280
2012-03-22	230	233	228	232	120,500	2,320
2012-03-21	235	235	227	229	169,900	2,290
2012-03-19	236	236	234	234	69,400	2,340
2012-03-16	237	237	233	236	143,300	2,360
2012-03-15	239	240	231	237	170,600	2,370
2012-03-14	235	241	235	237	444,000	2,370
2012-03-13	225	232	224	226	286,100	2,260
2012-03-12	229	232	223	226	166,700	2,260
2012-03-09	215	235	215	229	503,500	2,290
2012-03-08	212	217	212	215	74,300	2,150
2012-03-07	210	213	210	213	93,700	2,130
2012-03-06	212	216	212	212	92,800	2,120
2012-03-05	214	217	213	213	66,100	2,130
2012-03-02	217	217	215	215	103,600	2,150
2012-03-01	215	219	212	213	85,000	2,130
2012-02-29	221	224	215	216	141,100	2,160
2012-02-28	214	220	213	219	228,400	2,190
2012-02-27	213	214	212	213	87,900	2,130
2012-02-24	215	216	212	212	161,500	2,120
2012-02-23	212	215	211	215	137,200	2,150
2012-02-22	211	215	211	212	146,800	2,120
2012-02-21	213	215	210	215	84,300	2,150
2012-02-20	211	214	211	211	22,500	2,110
2012-02-17	213	214	210	211	59,700	2,110
2012-02-16	216	217	211	211	52,300	2,110
2012-02-15	212	217	211	217	69,900	2,170
2012-02-14	210	212	207	212	41,900	2,120
2012-02-13	207	210	206	210	26,000	2,100
2012-02-10	217	218	207	207	82,200	2,070
2012-02-09	213	216	210	216	83,200	2,160
2012-02-08	206	227	205	215	417,100	2,150
2012-02-07	207	212	207	207	56,400	2,070
2012-02-06	210	212	208	208	27,100	2,080
2012-02-03	213	215	209	209	26,000	2,090
2012-02-02	219	220	214	215	71,700	2,150
2012-02-01	215	216	210	215	52,300	2,150
2012-01-31	213	214	209	210	26,000	2,100
2012-01-30	219	219	208	211	46,300	2,110
2012-01-27	212	216	212	216	20,500	2,160
2012-01-26	217	220	216	219	19,600	2,190
2012-01-25	218	219	214	215	91,400	2,150
2012-01-24	220	222	219	221	49,900	2,210
2012-01-23	220	220	213	219	75,300	2,190
2012-01-20	214	219	211	219	114,000	2,190
2012-01-19	205	211	205	210	41,600	2,100
2012-01-18	207	211	204	204	46,800	2,040
2012-01-17	202	206	202	204	14,600	2,040
2012-01-16	202	205	202	204	22,100	2,040
2012-01-13	204	207	204	207	24,900	2,070
2012-01-12	203	204	201	201	20,700	2,010
2012-01-11	206	207	203	204	19,400	2,040
2012-01-10	205	212	203	203	49,100	2,030
2012-01-06	207	209	206	207	10,600	2,070
2012-01-05	213	213	205	209	41,900	2,090
2012-01-04	201	209	201	209	63,400	2,090

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