1. HOME >
  2. 株価時系列 >
  3. 8713 >
  4. 2013年

8713 フィデアホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30197200197200357,7002,000
2013-12-27196198195197207,7001,970
2013-12-26194197193195184,1001,950
2013-12-25192194190192400,9001,920
2013-12-24195195191193366,9001,930
2013-12-20195196193194251,5001,940
2013-12-19198198195196199,0001,960
2013-12-18194197194196460,8001,960
2013-12-17193196193196142,6001,960
2013-12-16194198192192241,3001,920
2013-12-13192195191193464,5001,930
2013-12-12195195193193147,2001,930
2013-12-11197198194195249,8001,950
2013-12-10198199196197242,0001,970
2013-12-09197198196198146,2001,980
2013-12-06195196194195354,6001,950
2013-12-05198199195195213,5001,950
2013-12-04199201197197584,2001,970
2013-12-03200204198198755,5001,980
2013-12-02196198195197277,7001,970
2013-11-29196198195197151,3001,970
2013-11-2819819819619648,3001,960
2013-11-2719719919619870,5001,980
2013-11-26195198195198191,5001,980
2013-11-25199200197199135,0001,990
2013-11-22199200198199239,8001,990
2013-11-21198199197199153,5001,990
2013-11-20199199196197186,7001,970
2013-11-19199200199199100,6001,990
2013-11-18200200199199101,6001,990
2013-11-15198200197200224,0002,000
2013-11-14194197194197118,9001,970
2013-11-13195196193194165,9001,940
2013-11-12191197190194303,0001,940
2013-11-1119019118919195,3001,910
2013-11-0819019118918974,0001,890
2013-11-0719219319019151,3001,910
2013-11-0619019219019262,5001,920
2013-11-0519419519019182,2001,910
2013-11-0119419419119169,2001,910
2013-10-3119519519219397,0001,930
2013-10-3019519719419679,3001,960
2013-10-2919519519319354,9001,930
2013-10-2819519719319671,5001,960
2013-10-25199199193193159,7001,930
2013-10-2419619819519877,1001,980
2013-10-2319920019519699,2001,960
2013-10-22198199194199126,2001,990
2013-10-2119820019720085,1002,000
2013-10-1819919919819891,8001,980
2013-10-1719719819619841,3001,980
2013-10-1619519719519639,9001,960
2013-10-1519719719419655,7001,960
2013-10-11194197194196111,3001,960
2013-10-1019219419119262,6001,920
2013-10-09191192187192170,7001,920
2013-10-0819119319019391,5001,930
2013-10-07193195190191146,0001,910
2013-10-0419319519319381,6001,930
2013-10-03197199190195238,7001,950
2013-10-0220320419919984,5001,990
2013-10-01201204201202199,2002,020
2013-09-3020120219920076,1002,000
2013-09-27203204198202200,4002,020
2013-09-2620320420120475,0002,040
2013-09-25202204201203119,1002,030
2013-09-24200206200203252,9002,030
2013-09-20204204200202193,8002,020
2013-09-19203203200203108,9002,030
2013-09-1819920019719981,0001,990
2013-09-1719920019819856,3001,980
2013-09-13196199196198214,4001,980
2013-09-1219819919719975,7001,990
2013-09-1119919919719943,1001,990
2013-09-10197198194198210,3001,980
2013-09-0919819919619898,6001,980
2013-09-0619619619319533,4001,950
2013-09-0519619719419545,9001,950
2013-09-0419319919319669,5001,960
2013-09-03195199193195147,9001,950
2013-09-02190197186191187,3001,910
2013-08-30197199185187273,8001,870
2013-08-2919719919619747,8001,970
2013-08-28199199196196105,1001,960
2013-08-27202203201201165,6002,010
2013-08-2620620720320439,3002,040
2013-08-23206208203206124,2002,060
2013-08-22199205198205108,5002,050
2013-08-21205205197200131,1002,000
2013-08-20205208203204105,8002,040
2013-08-1920721020720741,3002,070
2013-08-16209211208208112,3002,080
2013-08-1521921921421443,0002,140
2013-08-1421721921621942,8002,190
2013-08-1321321521221546,7002,150
2013-08-1221221521221219,1002,120
2013-08-0921521621221483,5002,140
2013-08-0821922221321388,5002,130
2013-08-0722322522122165,3002,210
2013-08-0622322622322656,5002,260
2013-08-0522422722322688,3002,260
2013-08-02224239221229446,5002,290
2013-08-0120821720821798,1002,170
2013-07-31207209206206100,1002,060
2013-07-30204209204208174,8002,080
2013-07-29208212205205147,9002,050
2013-07-26226226214214146,5002,140
2013-07-25232232228228128,9002,280
2013-07-24228231225231174,7002,310
2013-07-23227232226230141,2002,300
2013-07-2222823122722992,0002,290
2013-07-19231231228229132,7002,290
2013-07-1822422822422888,2002,280
2013-07-1721822321722397,9002,230
2013-07-16228229220221112,4002,210
2013-07-1222822822522693,6002,260
2013-07-11231231223226175,8002,260
2013-07-1023223322923286,9002,320
2013-07-09229232227230149,9002,300
2013-07-08229232225225112,1002,250
2013-07-0522623022622961,8002,290
2013-07-0422522822322757,4002,270
2013-07-03225228220228135,1002,280
2013-07-02225226219224165,2002,240
2013-07-0121822021222071,8002,200
2013-06-28203218203217197,0002,170
2013-06-2720120119620083,3002,000
2013-06-2620520519819836,8001,980
2013-06-25205206199204134,4002,040
2013-06-24204204196204189,0002,040
2013-06-21197205196199207,9001,990
2013-06-2020420820220396,4002,030
2013-06-19203208198208115,9002,080
2013-06-1820320319519557,4001,950
2013-06-1719420019119898,5001,980
2013-06-14203205193194371,2001,940
2013-06-13202203199200110,6002,000
2013-06-12203204201201142,9002,010
2013-06-1120720820320386,3002,030
2013-06-1020420620220674,7002,060
2013-06-07200203191193215,8001,930
2013-06-06212214202204175,7002,040
2013-06-05225229212212199,8002,120
2013-06-04221225210224293,2002,240
2013-06-03229234220220166,8002,200
2013-05-31232235227232123,0002,320
2013-05-30240241225226243,1002,260
2013-05-29251251240240205,9002,400
2013-05-28243250240242149,3002,420
2013-05-27248258241241161,3002,410
2013-05-24250274246256557,4002,560
2013-05-23278279221228313,3002,280
2013-05-22285285280282141,7002,820
2013-05-21279285277283164,5002,830
2013-05-20269280268276171,4002,760
2013-05-17269271263265154,6002,650
2013-05-16270270263268167,6002,680
2013-05-15266270266269118,5002,690
2013-05-14269270262266106,5002,660
2013-05-13262270260268167,0002,680
2013-05-10267270264270159,5002,700
2013-05-09262268258259108,4002,590
2013-05-08265271260266158,6002,660
2013-05-07256267256264179,7002,640
2013-05-02251253249252112,2002,520
2013-05-01245250243247101,6002,470
2013-04-30249255242247144,9002,470
2013-04-26255257247248161,5002,480
2013-04-25248255247255288,3002,550
2013-04-24244248243248227,7002,480
2013-04-23239244237242114,3002,420
2013-04-22242242239241145,3002,410
2013-04-19240240232235162,5002,350
2013-04-18237243234238135,9002,380
2013-04-17235240234238114,6002,380
2013-04-16234239230234200,8002,340
2013-04-15242242237237113,1002,370
2013-04-12242242236241108,6002,410
2013-04-11240245238243152,2002,430
2013-04-10235242234237120,6002,370
2013-04-09247247234235185,3002,350
2013-04-08247253238247246,9002,470
2013-04-05242250235242494,4002,420
2013-04-04212246212234219,7002,340
2013-04-03209221209220150,8002,200
2013-04-02218218206211241,0002,110
2013-04-01240240214217331,7002,170
2013-03-29241244238239165,7002,390
2013-03-2824424423924385,1002,430
2013-03-27236243234241134,9002,410
2013-03-26233239232237182,2002,370
2013-03-25242243233233248,4002,330
2013-03-22245249240240215,9002,400
2013-03-21236246236244360,6002,440
2013-03-19238239233237136,2002,370
2013-03-18232238228232214,7002,320
2013-03-15222236221236303,2002,360
2013-03-14220223220221146,0002,210
2013-03-13226228220220194,9002,200
2013-03-12231237227227211,0002,270
2013-03-11230238229234226,5002,340
2013-03-08225230225229327,7002,290
2013-03-07232232228229105,4002,290
2013-03-06232233229233152,8002,330
2013-03-05231234225226147,7002,260
2013-03-04227231226229181,2002,290
2013-03-0122222622222690,0002,260
2013-02-28219225218225154,4002,250
2013-02-27219222217217104,1002,170
2013-02-26219219217219121,2002,190
2013-02-25221225221221179,3002,210
2013-02-22220221216219209,7002,190
2013-02-21219224219223143,8002,230
2013-02-20220223217220117,1002,200
2013-02-1921522021221795,5002,170
2013-02-18208216207216148,5002,160
2013-02-15212212197203191,3002,030
2013-02-1421321521221296,4002,120
2013-02-13219220211214160,5002,140
2013-02-12224227218218215,1002,180
2013-02-08224224220220174,3002,200
2013-02-07223227223224152,9002,240
2013-02-06224227221224167,2002,240
2013-02-05222226222223174,5002,230
2013-02-04228228223224221,7002,240
2013-02-01219233219222535,7002,220
2013-01-31205226205219651,5002,190
2013-01-3020320620220479,4002,040
2013-01-29199203198202102,7002,020
2013-01-2820620619919996,7001,990
2013-01-25203205202203129,8002,030
2013-01-2420120319920396,0002,030
2013-01-2320120220020262,0002,020
2013-01-22205206202202212,3002,020
2013-01-21203207200206185,9002,060
2013-01-18201203198202130,2002,020
2013-01-17199201196198122,5001,980
2013-01-1619820019719997,9001,990
2013-01-1520020119719888,5001,980
2013-01-1120120219619799,4001,970
2013-01-10196206196197169,8001,970
2013-01-0919820119519976,2001,990
2013-01-0819820219619658,9001,960
2013-01-07211211196199223,4001,990
2013-01-04199202196198225,5001,980

分割・併合履歴 ： [2021-09-29]10株→1株