フィデアホールディングス(8713)の株価時系列情報
フィデアホールディングス(8713)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 161 | 165 | 161 | 162 | 85,200 |
2009/12/29 | 166 | 167 | 162 | 165 | 55,400 |
2009/12/28 | 163 | 167 | 162 | 167 | 61,700 |
2009/12/25 | 170 | 171 | 162 | 163 | 221,200 |
2009/12/24 | 168 | 169 | 164 | 165 | 78,600 |
2009/12/22 | 166 | 169 | 164 | 168 | 167,200 |
2009/12/21 | 163 | 165 | 161 | 161 | 33,600 |
2009/12/18 | 162 | 166 | 162 | 166 | 81,000 |
2009/12/17 | 166 | 166 | 162 | 162 | 52,900 |
2009/12/16 | 166 | 183 | 161 | 164 | 343,100 |
2009/12/15 | 162 | 164 | 161 | 163 | 56,600 |
2009/12/14 | 161 | 163 | 160 | 163 | 88,000 |
2009/12/11 | 166 | 166 | 160 | 164 | 127,400 |
2009/12/10 | 165 | 165 | 160 | 164 | 81,100 |
2009/12/09 | 163 | 165 | 160 | 161 | 80,100 |
2009/12/08 | 164 | 165 | 161 | 161 | 63,300 |
2009/12/07 | 163 | 164 | 160 | 164 | 74,200 |
2009/12/04 | 163 | 165 | 158 | 160 | 117,800 |
2009/12/03 | 167 | 167 | 163 | 167 | 145,600 |
2009/12/02 | 168 | 168 | 163 | 166 | 63,000 |
2009/12/01 | 160 | 167 | 160 | 167 | 182,400 |
2009/11/30 | 160 | 164 | 159 | 164 | 175,900 |
2009/11/27 | 159 | 164 | 158 | 164 | 107,300 |
2009/11/26 | 158 | 162 | 156 | 162 | 105,300 |
2009/11/25 | 160 | 163 | 157 | 163 | 142,900 |
2009/11/24 | 165 | 166 | 157 | 158 | 175,100 |
2009/11/20 | 159 | 160 | 157 | 160 | 87,000 |
2009/11/19 | 157 | 160 | 156 | 160 | 64,700 |
2009/11/18 | 160 | 163 | 150 | 157 | 187,100 |
2009/11/17 | 160 | 162 | 158 | 162 | 159,000 |
2009/11/16 | 162 | 163 | 159 | 160 | 104,200 |
2009/11/13 | 163 | 163 | 160 | 162 | 72,500 |
2009/11/12 | 163 | 163 | 160 | 161 | 86,300 |
2009/11/11 | 162 | 165 | 161 | 163 | 111,300 |
2009/11/10 | 164 | 167 | 162 | 164 | 190,200 |
2009/11/09 | 165 | 165 | 160 | 160 | 74,900 |
2009/11/06 | 168 | 168 | 161 | 161 | 77,600 |
2009/11/05 | 162 | 167 | 160 | 167 | 174,700 |
2009/11/04 | 163 | 164 | 159 | 161 | 193,900 |
2009/11/02 | 158 | 169 | 156 | 168 | 278,500 |
2009/10/30 | 161 | 165 | 160 | 162 | 159,500 |
2009/10/29 | 160 | 162 | 156 | 158 | 392,100 |
2009/10/28 | 165 | 168 | 161 | 164 | 224,500 |
2009/10/27 | 178 | 183 | 162 | 165 | 772,400 |
2009/10/26 | 171 | 180 | 171 | 178 | 461,900 |
2009/10/23 | 185 | 188 | 177 | 179 | 1,065,000 |
2009/10/22 | 186 | 186 | 172 | 175 | 963,200 |
2009/10/21 | 190 | 191 | 182 | 187 | 1,545,400 |
2009/10/20 | 199 | 201 | 188 | 195 | 2,231,400 |
2009/10/19 | 173 | 205 | 171 | 201 | 4,045,500 |
2009/10/16 | 158 | 171 | 156 | 169 | 1,684,700 |
2009/10/15 | 143 | 167 | 143 | 151 | 948,700 |
2009/10/14 | 140 | 141 | 136 | 141 | 86,400 |
2009/10/13 | 140 | 142 | 138 | 140 | 103,500 |
2009/10/09 | 137 | 144 | 131 | 142 | 147,100 |
2009/10/08 | 143 | 145 | 137 | 137 | 225,300 |
2009/10/07 | 127 | 144 | 127 | 142 | 572,300 |
2009/10/06 | 114 | 147 | 113 | 131 | 463,600 |
2009/10/05 | 113 | 114 | 109 | 114 | 78,700 |
2009/10/02 | 115 | 115 | 108 | 115 | 114,200 |
2009/10/01 | 121 | 127 | 109 | 117 | 248,000 |