1. HOME >
  2. 株価時系列 >
  3. 8713 >
  4. 2014年

8713 フィデアホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30223225220220152,6002,200
2014-12-29225226220222318,9002,220
2014-12-26220226220224169,3002,240
2014-12-25225226220222340,0002,220
2014-12-24227227224226317,9002,260
2014-12-22227227220224171,6002,240
2014-12-19223225220225334,3002,250
2014-12-18221222217218257,9002,180
2014-12-17210220210214495,9002,140
2014-12-16217220213213576,0002,130
2014-12-15224226220221216,8002,210
2014-12-12229231224224494,4002,240
2014-12-11230232224227343,9002,270
2014-12-10233234231231203,5002,310
2014-12-09238239233235402,9002,350
2014-12-08239241238239169,3002,390
2014-12-05237242237241269,3002,410
2014-12-04238242234235615,1002,350
2014-12-03240243237237411,4002,370
2014-12-02242243239241272,4002,410
2014-12-01241244239242362,9002,420
2014-11-28235241234241515,7002,410
2014-11-27239239233234358,2002,340
2014-11-26233238232237444,5002,370
2014-11-25238238233234364,5002,340
2014-11-21233236231235276,7002,350
2014-11-20235236233233172,0002,330
2014-11-19236238233235446,2002,350
2014-11-18230236230236343,7002,360
2014-11-17234235226227426,8002,270
2014-11-14236236232235474,8002,350
2014-11-13232236231234269,5002,340
2014-11-12234238232235399,1002,350
2014-11-11230237230234462,2002,340
2014-11-10224236222231909,2002,310
2014-11-07222227220224480,7002,240
2014-11-06224228219221617,0002,210
2014-11-05229229222224621,7002,240
2014-11-04235235226226780,1002,260
2014-10-31217221215221476,7002,210
2014-10-30215217213214314,6002,140
2014-10-29212213209212322,2002,120
2014-10-28204211204207439,4002,070
2014-10-27204208202208343,3002,080
2014-10-24207207201203189,1002,030
2014-10-23201205200202399,2002,020
2014-10-22197201194200447,5002,000
2014-10-21198198190190514,2001,900
2014-10-20198201193193709,1001,930
2014-10-17190193188188962,9001,880
2014-10-16201201194194680,0001,940
2014-10-15206211203203648,3002,030
2014-10-14207209205205554,2002,050
2014-10-10210215210210306,3002,100
2014-10-09221221214215276,4002,150
2014-10-08223224217217474,3002,170
2014-10-07231232228228112,8002,280
2014-10-06229234227229270,2002,290
2014-10-03227232226227202,4002,270
2014-10-02236236226226475,8002,260
2014-10-01241241238240199,5002,400
2014-09-30238242236240209,6002,400
2014-09-2923623923423779,9002,370
2014-09-2623423923423783,6002,370
2014-09-25239240236239277,9002,390
2014-09-24235237234237175,7002,370
2014-09-22243244236239258,4002,390
2014-09-19236238235238456,3002,380
2014-09-18234238233238345,9002,380
2014-09-17231233230231154,4002,310
2014-09-16230234229233555,6002,330
2014-09-12230230229230273,5002,300
2014-09-11226229225228244,8002,280
2014-09-10222228222228106,2002,280
2014-09-09228228223225188,8002,250
2014-09-08223228222228218,6002,280
2014-09-05225225222222119,4002,220
2014-09-04226226223223119,7002,230
2014-09-03225226223224188,9002,240
2014-09-02219225218223259,5002,230
2014-09-01219222219221165,5002,210
2014-08-292202222092191,055,6002,190
2014-08-28218223218222225,7002,220
2014-08-27228229216217866,9002,170
2014-08-26230230224227221,3002,270
2014-08-25230231228229231,0002,290
2014-08-22229230228229227,3002,290
2014-08-21226230224229321,0002,290
2014-08-20227228219224419,4002,240
2014-08-19228229226227222,4002,270
2014-08-18228229226226156,0002,260
2014-08-15229229227229120,7002,290
2014-08-14225230224229384,8002,290
2014-08-13222225221224257,7002,240
2014-08-12222224222222266,7002,220
2014-08-11222224220223322,7002,230
2014-08-08222223211214675,0002,140
2014-08-072172352152291,086,1002,290
2014-08-06218222213215379,0002,150
2014-08-05217219215215258,2002,150
2014-08-04224224218218225,6002,180
2014-08-01215230215220435,8002,200
2014-07-31218222216218343,1002,180
2014-07-30222222218220118,2002,200
2014-07-29223230221222402,3002,220
2014-07-28223224221223193,0002,230
2014-07-252172272142231,060,6002,230
2014-07-24215217213217314,9002,170
2014-07-23215216212215149,2002,150
2014-07-22210215209214274,3002,140
2014-07-18207209206209175,4002,090
2014-07-17209212209211140,3002,110
2014-07-16208211208209100,2002,090
2014-07-1520921120920982,7002,090
2014-07-1420821120821057,6002,100
2014-07-11210211207208187,3002,080
2014-07-1021121321021292,4002,120
2014-07-09212212209210172,2002,100
2014-07-08212215211214222,6002,140
2014-07-0721521521221381,3002,130
2014-07-04213215212214119,1002,140
2014-07-03213214210212104,8002,120
2014-07-02215215212214144,7002,140
2014-07-01211215210212222,5002,120
2014-06-30205211205209175,4002,090
2014-06-27210211204206221,0002,060
2014-06-26213213211211124,6002,110
2014-06-25215215210210270,2002,100
2014-06-24209213208213177,7002,130
2014-06-23212213209210147,5002,100
2014-06-20209213209213482,7002,130
2014-06-19206210205209487,7002,090
2014-06-18204206203205244,3002,050
2014-06-17201204199203145,8002,030
2014-06-16204205202203241,9002,030
2014-06-13199205199203394,6002,030
2014-06-12195202195201342,1002,010
2014-06-11194198193198180,1001,980
2014-06-10197197193194176,4001,940
2014-06-09196198195196149,1001,960
2014-06-06194197193196134,6001,960
2014-06-05195195193195104,1001,950
2014-06-04193195193195123,0001,950
2014-06-03195195192193123,1001,930
2014-06-02194194191194155,8001,940
2014-05-30191192190191114,4001,910
2014-05-2919119218919266,3001,920
2014-05-28192192190191130,9001,910
2014-05-2719119319119376,2001,930
2014-05-2619319318919279,7001,920
2014-05-23189193188191262,4001,910
2014-05-22184188184187193,5001,870
2014-05-21182188182186321,7001,860
2014-05-2018418618418487,2001,840
2014-05-19184187183184161,2001,840
2014-05-16188189181184281,1001,840
2014-05-15189190188189131,0001,890
2014-05-14192192190191107,3001,910
2014-05-13189192189192176,0001,920
2014-05-12191191186186263,7001,860
2014-05-09189192188188148,2001,880
2014-05-08189191189189178,0001,890
2014-05-07190192187189440,1001,890
2014-05-02195196191194107,6001,940
2014-05-01194195191195166,8001,950
2014-04-30194194190191170,8001,910
2014-04-2819019218919177,2001,910
2014-04-25190193189193145,5001,930
2014-04-2418819118719096,1001,900
2014-04-23186189186188119,2001,880
2014-04-22191191186186148,9001,860
2014-04-2118919118919083,6001,900
2014-04-18189190188189109,6001,890
2014-04-1719019018718992,4001,890
2014-04-16187189186189131,1001,890
2014-04-15182185182185266,7001,850
2014-04-14179182178179232,5001,790
2014-04-11179180176177438,6001,770
2014-04-10183185180181395,9001,810
2014-04-09185185181182362,8001,820
2014-04-08189190186187303,2001,870
2014-04-07194194190191231,5001,910
2014-04-04195196194195159,1001,950
2014-04-03195198194196315,0001,960
2014-04-02197201196197396,7001,970
2014-04-01195197192196359,0001,960
2014-03-31195197193195511,6001,950
2014-03-28186192185192535,9001,920
2014-03-27187187184186690,3001,860
2014-03-26191193188189586,5001,890
2014-03-25191192187188731,0001,880
2014-03-24185189185187467,0001,870
2014-03-20184184181183313,4001,830
2014-03-19186186183183252,0001,830
2014-03-18186187184186186,6001,860
2014-03-17186187183183232,6001,830
2014-03-14186188185185499,1001,850
2014-03-13190192189189166,6001,890
2014-03-12192194190190234,1001,900
2014-03-11194195193194119,1001,940
2014-03-10192196191194196,8001,940
2014-03-07194195192193215,9001,930
2014-03-06191194191193318,9001,930
2014-03-05191193191193290,1001,930
2014-03-04188191187190324,5001,900
2014-03-03187188183188292,4001,880
2014-02-28190191185187374,5001,870
2014-02-27194194190191197,6001,910
2014-02-26195195192193227,2001,930
2014-02-25193194191194318,9001,940
2014-02-24192195188190467,0001,900
2014-02-21188193188192337,5001,920
2014-02-20189189186187328,4001,870
2014-02-19191192189189136,2001,890
2014-02-18187193187193429,9001,930
2014-02-17185189181188232,9001,880
2014-02-14188189181185583,2001,850
2014-02-13195195185188830,1001,880
2014-02-12198199195196352,9001,960
2014-02-10197199194196394,9001,960
2014-02-07192195191194496,5001,940
2014-02-06187192187188321,9001,880
2014-02-05188191184189662,0001,890
2014-02-041901911801841,057,2001,840
2014-02-03199201192193650,8001,930
2014-01-31202203197200380,5002,000
2014-01-30206207199200679,5002,000
2014-01-29206210206209300,4002,090
2014-01-28207208203204278,8002,040
2014-01-27206209204204527,2002,040
2014-01-24218219214215444,2002,150
2014-01-23225228223223304,0002,230
2014-01-22224227223224348,2002,240
2014-01-21226230224226498,4002,260
2014-01-20227227224225332,6002,250
2014-01-172182342182261,498,0002,260
2014-01-16219219216217211,2002,170
2014-01-15218220216218396,4002,180
2014-01-14214218211216557,5002,160
2014-01-10215218213216292,6002,160
2014-01-09222223216218734,4002,180
2014-01-08206216206216839,5002,160
2014-01-07204208203205636,3002,050
2014-01-06202203199202522,3002,020

分割・併合履歴 ： [2021-09-29]10株→1株