ＦＤＫ(6955)の株価時系列情報
ＦＤＫ(6955)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 |
|---|---|---|---|---|---|
| 1987/12/28 | 801 | 802 | 789 | 789 | 17,000 |
| 1987/12/26 | 804 | 805 | 800 | 800 | 20,000 |
| 1987/12/25 | 820 | 820 | 802 | 802 | 25,000 |
| 1987/12/24 | 820 | 840 | 820 | 820 | 31,000 |
| 1987/12/23 | 805 | 812 | 805 | 812 | 37,000 |
| 1987/12/22 | 810 | 819 | 810 | 810 | 26,000 |
| 1987/12/21 | 820 | 820 | 802 | 802 | 11,000 |
| 1987/12/18 | 801 | 810 | 799 | 810 | 17,000 |
| 1987/12/17 | 801 | 802 | 799 | 801 | 23,000 |
| 1987/12/16 | 802 | 810 | 800 | 800 | 66,000 |
| 1987/12/15 | 810 | 812 | 802 | 812 | 19,000 |
| 1987/12/14 | 800 | 800 | 800 | 800 | 21,000 |
| 1987/12/11 | 843 | 843 | 810 | 810 | 38,000 |
| 1987/12/10 | 845 | 865 | 835 | 844 | 23,000 |
| 1987/12/09 | 855 | 855 | 840 | 840 | 33,000 |
| 1987/12/08 | 830 | 830 | 829 | 830 | 27,000 |
| 1987/12/07 | 823 | 829 | 813 | 829 | 17,000 |
| 1987/12/05 | 811 | 813 | 810 | 813 | 17,000 |
| 1987/12/04 | 835 | 835 | 820 | 820 | 12,000 |
| 1987/12/03 | 825 | 836 | 822 | 836 | 13,000 |
| 1987/12/02 | 836 | 836 | 821 | 825 | 28,000 |
| 1987/12/01 | 811 | 811 | 811 | 811 | 3,000 |
| 1987/11/30 | 850 | 850 | 820 | 820 | 17,000 |
| 1987/11/28 | 860 | 860 | 850 | 850 | 9,000 |
| 1987/11/27 | 880 | 880 | 850 | 850 | 14,000 |
| 1987/11/26 | 881 | 882 | 875 | 875 | 16,000 |
| 1987/11/25 | 895 | 895 | 880 | 880 | 17,000 |
| 1987/11/24 | 882 | 882 | 875 | 875 | 12,000 |
| 1987/11/20 | 890 | 890 | 880 | 880 | 10,000 |
| 1987/11/19 | 904 | 904 | 885 | 885 | 17,000 |
| 1987/11/18 | 880 | 894 | 880 | 894 | 21,000 |
| 1987/11/17 | 900 | 900 | 875 | 900 | 53,000 |
| 1987/11/16 | 865 | 895 | 865 | 895 | 17,000 |
| 1987/11/13 | 850 | 856 | 850 | 855 | 31,000 |
| 1987/11/12 | 801 | 820 | 800 | 820 | 18,000 |
| 1987/11/11 | 810 | 810 | 780 | 785 | 50,000 |
| 1987/11/10 | 818 | 818 | 818 | 818 | 20,000 |
| 1987/11/09 | 859 | 861 | 850 | 858 | 51,000 |
| 1987/11/07 | 843 | 860 | 843 | 851 | 12,000 |
| 1987/11/06 | 852 | 852 | 832 | 840 | 19,000 |
| 1987/11/05 | 832 | 842 | 811 | 832 | 21,000 |
| 1987/11/04 | 874 | 874 | 840 | 842 | 48,000 |
| 1987/11/02 | 890 | 890 | 879 | 881 | 21,000 |
| 1987/10/31 | 844 | 890 | 840 | 890 | 44,000 |
| 1987/10/30 | 850 | 850 | 840 | 840 | 37,000 |
| 1987/10/28 | 895 | 910 | 886 | 890 | 50,000 |
| 1987/10/27 | 841 | 880 | 836 | 866 | 75,000 |
| 1987/10/26 | 886 | 891 | 851 | 851 | 44,000 |
| 1987/10/24 | 880 | 890 | 870 | 881 | 77,000 |
| 1987/10/23 | 950 | 950 | 890 | 900 | 66,000 |
| 1987/10/22 | 980 | 980 | 950 | 950 | 117,000 |
| 1987/10/21 | 930 | 930 | 930 | 930 | 88,000 |
| 1987/10/20 | 830 | 830 | 830 | 830 | 51,000 |
| 1987/10/19 | 1,000 | 1,030 | 1,000 | 1,030 | 30,000 |
| 1987/10/16 | 1,030 | 1,070 | 1,030 | 1,050 | 66,000 |
| 1987/10/15 | 1,110 | 1,110 | 1,080 | 1,080 | 81,000 |
| 1987/10/14 | 1,130 | 1,140 | 1,110 | 1,110 | 103,000 |
| 1987/10/13 | 1,120 | 1,130 | 1,120 | 1,120 | 30,000 |
| 1987/10/12 | 1,120 | 1,120 | 1,110 | 1,120 | 25,000 |
| 1987/10/09 | 1,150 | 1,150 | 1,120 | 1,140 | 71,000 |
| 1987/10/08 | 1,140 | 1,150 | 1,120 | 1,140 | 227,000 |
| 1987/10/07 | 1,140 | 1,140 | 1,110 | 1,120 | 162,000 |
| 1987/10/06 | 1,130 | 1,150 | 1,120 | 1,140 | 99,000 |
| 1987/10/05 | 1,130 | 1,130 | 1,080 | 1,110 | 72,000 |
| 1987/10/03 | 1,120 | 1,140 | 1,110 | 1,130 | 32,000 |
| 1987/10/02 | 1,100 | 1,120 | 1,080 | 1,120 | 41,000 |
| 1987/10/01 | 1,150 | 1,150 | 1,120 | 1,120 | 180,000 |
| 1987/09/30 | 1,100 | 1,150 | 1,100 | 1,140 | 206,000 |
| 1987/09/29 | 1,080 | 1,090 | 1,070 | 1,080 | 144,000 |
| 1987/09/28 | 1,100 | 1,100 | 1,080 | 1,080 | 41,000 |
| 1987/09/26 | 1,060 | 1,090 | 1,060 | 1,080 | 111,000 |
| 1987/09/25 | 1,050 | 1,060 | 1,030 | 1,050 | 177,000 |
| 1987/09/24 | 1,050 | 1,100 | 1,030 | 1,050 | 332,000 |
| 1987/09/22 | 1,050 | 1,090 | 1,050 | 1,060 | 43,000 |
| 1987/09/21 | 1,100 | 1,100 | 1,080 | 1,080 | 45,000 |
| 1987/09/18 | 1,120 | 1,120 | 1,080 | 1,100 | 104,000 |
| 1987/09/17 | 1,140 | 1,150 | 1,110 | 1,110 | 49,000 |
| 1987/09/16 | 1,110 | 1,150 | 1,110 | 1,150 | 349,000 |
| 1987/09/14 | 1,120 | 1,140 | 1,090 | 1,110 | 297,000 |
| 1987/09/11 | 1,090 | 1,100 | 1,080 | 1,100 | 106,000 |
| 1987/09/10 | 1,120 | 1,120 | 1,060 | 1,060 | 79,000 |
| 1987/09/09 | 1,140 | 1,150 | 1,100 | 1,100 | 41,000 |
| 1987/09/08 | 1,110 | 1,180 | 1,080 | 1,180 | 77,000 |
| 1987/09/07 | 1,070 | 1,090 | 1,060 | 1,090 | 44,000 |
| 1987/09/05 | 1,100 | 1,120 | 1,070 | 1,110 | 70,000 |
| 1987/09/04 | 1,070 | 1,120 | 1,070 | 1,120 | 84,000 |
| 1987/09/03 | 1,050 | 1,090 | 1,050 | 1,090 | 37,000 |
| 1987/09/02 | 1,040 | 1,050 | 1,030 | 1,050 | 42,000 |
| 1987/09/01 | 1,070 | 1,080 | 1,050 | 1,050 | 44,000 |
| 1987/08/31 | 1,060 | 1,060 | 1,040 | 1,050 | 26,000 |
| 1987/08/29 | 1,030 | 1,070 | 1,030 | 1,070 | 87,000 |
| 1987/08/28 | 1,080 | 1,080 | 1,030 | 1,040 | 115,000 |
| 1987/08/27 | 1,120 | 1,120 | 1,080 | 1,090 | 79,000 |
| 1987/08/26 | 1,100 | 1,120 | 1,100 | 1,110 | 141,000 |
| 1987/08/25 | 1,110 | 1,120 | 1,080 | 1,080 | 68,000 |
| 1987/08/24 | 1,110 | 1,120 | 1,110 | 1,110 | 70,000 |
| 1987/08/22 | 1,120 | 1,120 | 1,110 | 1,110 | 32,000 |
| 1987/08/21 | 1,130 | 1,190 | 1,130 | 1,130 | 67,000 |
| 1987/08/20 | 1,130 | 1,140 | 1,110 | 1,110 | 59,000 |
| 1987/08/19 | 1,150 | 1,160 | 1,110 | 1,150 | 125,000 |
| 1987/08/18 | 1,240 | 1,240 | 1,180 | 1,180 | 99,000 |
| 1987/08/17 | 1,260 | 1,270 | 1,220 | 1,220 | 136,000 |
| 1987/08/14 | 1,220 | 1,260 | 1,210 | 1,250 | 474,000 |
| 1987/08/13 | 1,220 | 1,220 | 1,190 | 1,200 | 81,000 |
| 1987/08/12 | 1,170 | 1,210 | 1,170 | 1,210 | 315,000 |
| 1987/08/11 | 1,210 | 1,220 | 1,190 | 1,190 | 90,000 |
| 1987/08/10 | 1,210 | 1,230 | 1,190 | 1,190 | 75,000 |
| 1987/08/07 | 1,210 | 1,230 | 1,180 | 1,210 | 326,000 |
| 1987/08/06 | 1,230 | 1,250 | 1,210 | 1,210 | 276,000 |
| 1987/08/05 | 1,210 | 1,300 | 1,200 | 1,210 | 926,000 |
| 1987/08/04 | 1,210 | 1,250 | 1,200 | 1,200 | 338,000 |
| 1987/08/03 | 1,260 | 1,290 | 1,230 | 1,230 | 474,000 |
| 1987/08/01 | 1,290 | 1,330 | 1,260 | 1,280 | 1,499,000 |
| 1987/07/31 | 1,200 | 1,310 | 1,170 | 1,280 | 3,903,000 |
| 1987/07/30 | 1,100 | 1,220 | 1,100 | 1,200 | 1,422,000 |
| 1987/07/29 | 1,100 | 1,100 | 1,070 | 1,100 | 195,000 |
| 1987/07/28 | 1,100 | 1,110 | 1,050 | 1,090 | 190,000 |
| 1987/07/27 | 1,060 | 1,100 | 1,050 | 1,100 | 68,000 |
| 1987/07/25 | 1,060 | 1,080 | 1,010 | 1,080 | 128,000 |
| 1987/07/24 | 1,060 | 1,110 | 1,050 | 1,100 | 239,000 |
| 1987/07/23 | 1,100 | 1,100 | 1,050 | 1,090 | 104,000 |
| 1987/07/22 | 1,090 | 1,140 | 1,070 | 1,070 | 365,000 |
| 1987/07/21 | 1,050 | 1,110 | 1,030 | 1,100 | 434,000 |
| 1987/07/20 | 1,040 | 1,080 | 1,030 | 1,040 | 101,000 |
| 1987/07/17 | 1,060 | 1,100 | 1,030 | 1,030 | 216,000 |
| 1987/07/16 | 970 | 1,020 | 970 | 1,000 | 56,000 |
| 1987/07/15 | 989 | 990 | 980 | 982 | 27,000 |
| 1987/07/14 | 990 | 992 | 990 | 990 | 43,000 |
| 1987/07/13 | 1,020 | 1,050 | 990 | 990 | 36,000 |
| 1987/07/10 | 1,010 | 1,040 | 1,010 | 1,040 | 49,000 |
| 1987/07/09 | 990 | 1,020 | 990 | 1,000 | 77,000 |
| 1987/07/08 | 1,040 | 1,060 | 990 | 990 | 82,000 |
| 1987/07/07 | 1,020 | 1,070 | 1,020 | 1,070 | 93,000 |
| 1987/07/06 | 1,050 | 1,070 | 1,040 | 1,070 | 80,000 |
| 1987/07/04 | 1,040 | 1,070 | 1,040 | 1,040 | 73,000 |
| 1987/07/03 | 1,080 | 1,100 | 1,060 | 1,070 | 336,000 |
| 1987/07/02 | 1,070 | 1,070 | 1,030 | 1,070 | 110,000 |
| 1987/07/01 | 1,080 | 1,110 | 1,020 | 1,030 | 474,000 |
| 1987/06/30 | 1,050 | 1,070 | 1,020 | 1,060 | 166,000 |
| 1987/06/29 | 1,040 | 1,080 | 1,010 | 1,080 | 174,000 |
| 1987/06/27 | 1,030 | 1,080 | 1,010 | 1,060 | 151,000 |
| 1987/06/26 | 1,040 | 1,070 | 1,000 | 1,050 | 175,000 |
| 1987/06/25 | 1,030 | 1,090 | 1,020 | 1,060 | 211,000 |
| 1987/06/24 | 1,110 | 1,110 | 1,030 | 1,060 | 241,000 |
| 1987/06/23 | 1,100 | 1,150 | 1,100 | 1,120 | 784,000 |
| 1987/06/22 | 1,150 | 1,160 | 1,090 | 1,090 | 379,000 |
| 1987/06/19 | 1,050 | 1,190 | 980 | 1,190 | 771,000 |
| 1987/06/18 | 1,010 | 1,060 | 989 | 1,060 | 481,000 |
| 1987/06/17 | 1,050 | 1,060 | 999 | 1,030 | 614,000 |
| 1987/06/16 | 999 | 1,070 | 989 | 1,050 | 1,693,000 |
| 1987/06/15 | 990 | 1,010 | 960 | 989 | 671,000 |
| 1987/06/12 | 910 | 985 | 910 | 980 | 1,721,000 |
| 1987/06/11 | 836 | 930 | 836 | 920 | 1,112,000 |
| 1987/06/10 | 875 | 880 | 846 | 850 | 361,000 |
| 1987/06/09 | 849 | 885 | 845 | 885 | 439,000 |
| 1987/06/08 | 834 | 845 | 821 | 845 | 129,000 |
| 1987/06/06 | 836 | 846 | 826 | 830 | 148,000 |
| 1987/06/05 | 825 | 850 | 825 | 835 | 651,000 |
| 1987/06/04 | 800 | 850 | 795 | 815 | 989,000 |
| 1987/06/03 | 770 | 816 | 760 | 810 | 873,000 |
| 1987/06/02 | 753 | 804 | 753 | 790 | 758,000 |
| 1987/06/01 | 770 | 770 | 760 | 763 | 60,000 |
| 1987/05/30 | 768 | 775 | 740 | 775 | 201,000 |
| 1987/05/29 | 749 | 797 | 747 | 788 | 520,000 |
| 1987/05/28 | 739 | 759 | 727 | 750 | 422,000 |
| 1987/05/27 | 730 | 749 | 726 | 730 | 428,000 |
| 1987/05/26 | 706 | 720 | 700 | 720 | 73,000 |
| 1987/05/25 | 702 | 702 | 700 | 700 | 10,000 |
| 1987/05/23 | 704 | 704 | 701 | 701 | 6,000 |
| 1987/05/22 | 700 | 710 | 700 | 704 | 35,000 |
| 1987/05/21 | 709 | 720 | 700 | 700 | 36,000 |
| 1987/05/20 | 700 | 717 | 690 | 703 | 94,000 |
| 1987/05/19 | 668 | 700 | 668 | 695 | 35,000 |
| 1987/05/18 | 665 | 671 | 650 | 669 | 13,000 |
| 1987/05/15 | 690 | 690 | 675 | 675 | 37,000 |
| 1987/05/14 | 658 | 695 | 658 | 676 | 63,000 |
| 1987/05/13 | 642 | 658 | 642 | 655 | 24,000 |
| 1987/05/12 | 641 | 642 | 640 | 640 | 16,000 |
| 1987/05/11 | 631 | 631 | 630 | 630 | 12,000 |
| 1987/05/08 | 621 | 630 | 620 | 627 | 26,000 |
| 1987/05/07 | 620 | 620 | 620 | 620 | 7,000 |
| 1987/05/06 | 640 | 646 | 636 | 638 | 12,000 |
| 1987/05/02 | 650 | 650 | 635 | 640 | 15,000 |
| 1987/05/01 | 650 | 654 | 640 | 640 | 21,000 |
| 1987/04/30 | 645 | 654 | 645 | 649 | 57,000 |
| 1987/04/28 | 625 | 635 | 618 | 635 | 42,000 |
| 1987/04/27 | 602 | 608 | 602 | 608 | 10,000 |
| 1987/04/25 | 600 | 600 | 600 | 600 | 21,000 |
| 1987/04/24 | 601 | 602 | 601 | 602 | 14,000 |
| 1987/04/23 | 611 | 611 | 605 | 605 | 45,000 |
| 1987/04/22 | 616 | 622 | 610 | 610 | 33,000 |
| 1987/04/21 | 612 | 624 | 611 | 611 | 67,000 |
| 1987/04/20 | 600 | 601 | 595 | 600 | 197,000 |
| 1987/04/17 | 600 | 606 | 600 | 600 | 26,000 |
| 1987/04/16 | 595 | 600 | 590 | 600 | 14,000 |
| 1987/04/15 | 620 | 620 | 590 | 591 | 22,000 |
| 1987/04/14 | 635 | 635 | 620 | 625 | 8,000 |
| 1987/04/13 | 655 | 655 | 635 | 635 | 56,000 |
| 1987/04/10 | 651 | 655 | 650 | 655 | 19,000 |
| 1987/04/08 | 650 | 660 | 650 | 650 | 13,000 |
| 1987/04/07 | 666 | 666 | 650 | 650 | 26,000 |
| 1987/04/06 | 667 | 675 | 667 | 670 | 8,000 |
| 1987/04/04 | 666 | 666 | 666 | 666 | 9,000 |
| 1987/04/03 | 671 | 671 | 671 | 671 | 5,000 |
| 1987/04/02 | 656 | 659 | 656 | 658 | 14,000 |
| 1987/04/01 | 665 | 666 | 655 | 656 | 15,000 |
| 1987/03/31 | 664 | 671 | 663 | 665 | 8,000 |
| 1987/03/30 | 660 | 661 | 650 | 661 | 43,000 |
| 1987/03/28 | 670 | 670 | 665 | 670 | 37,000 |
| 1987/03/27 | 675 | 675 | 650 | 650 | 44,000 |
| 1987/03/27 | 1 -> 1.10 分割 | ||||
| 1987/03/26 | 740 | 741 | 723 | 724 | 134,000 |
| 1987/03/25 | 757 | 757 | 743 | 749 | 108,000 |
| 1987/03/24 | 761 | 765 | 752 | 757 | 46,000 |
| 1987/03/23 | 755 | 770 | 754 | 760 | 51,000 |
| 1987/03/20 | 751 | 770 | 750 | 750 | 37,000 |
| 1987/03/19 | 755 | 765 | 750 | 750 | 39,000 |
| 1987/03/18 | 755 | 761 | 755 | 755 | 43,000 |
| 1987/03/17 | 778 | 779 | 750 | 750 | 52,000 |
| 1987/03/16 | 781 | 782 | 780 | 780 | 21,000 |
| 1987/03/13 | 770 | 780 | 770 | 780 | 47,000 |
| 1987/03/12 | 760 | 770 | 750 | 770 | 41,000 |
| 1987/03/11 | 779 | 785 | 760 | 760 | 18,000 |
| 1987/03/10 | 799 | 799 | 770 | 780 | 56,000 |
| 1987/03/09 | 785 | 799 | 785 | 798 | 52,000 |
| 1987/03/07 | 775 | 775 | 765 | 775 | 24,000 |
| 1987/03/06 | 746 | 770 | 746 | 760 | 77,000 |
| 1987/03/05 | 740 | 740 | 731 | 740 | 28,000 |
| 1987/03/04 | 740 | 741 | 740 | 740 | 28,000 |
| 1987/03/03 | 740 | 740 | 730 | 740 | 68,000 |
| 1987/03/02 | 745 | 746 | 740 | 746 | 30,000 |
| 1987/02/28 | 735 | 745 | 735 | 735 | 38,000 |
| 1987/02/27 | 735 | 740 | 725 | 725 | 56,000 |
| 1987/02/26 | 745 | 751 | 740 | 740 | 56,000 |
| 1987/02/25 | 789 | 789 | 750 | 751 | 39,000 |
| 1987/02/24 | 809 | 809 | 789 | 790 | 26,000 |
| 1987/02/23 | 820 | 820 | 810 | 810 | 34,000 |
| 1987/02/20 | 829 | 839 | 801 | 818 | 44,000 |
| 1987/02/19 | 775 | 825 | 775 | 820 | 71,000 |
| 1987/02/18 | 760 | 775 | 760 | 775 | 33,000 |
| 1987/02/17 | 773 | 775 | 765 | 765 | 19,000 |
| 1987/02/16 | 770 | 775 | 751 | 775 | 59,000 |
| 1987/02/13 | 770 | 770 | 750 | 765 | 125,000 |
| 1987/02/12 | 737 | 750 | 730 | 750 | 58,000 |
| 1987/02/10 | 731 | 731 | 730 | 730 | 29,000 |
| 1987/02/09 | 750 | 750 | 730 | 730 | 19,000 |
| 1987/02/07 | 736 | 750 | 736 | 750 | 3,000 |
| 1987/02/06 | 731 | 736 | 730 | 736 | 12,000 |
| 1987/02/05 | 740 | 750 | 730 | 738 | 67,000 |
| 1987/02/04 | 706 | 740 | 706 | 740 | 53,000 |
| 1987/02/03 | 739 | 740 | 700 | 700 | 41,000 |
| 1987/02/02 | 765 | 765 | 735 | 740 | 67,000 |
| 1987/01/31 | 745 | 760 | 745 | 755 | 71,000 |
| 1987/01/30 | 730 | 750 | 730 | 745 | 38,000 |
| 1987/01/29 | 750 | 750 | 735 | 735 | 324,000 |
| 1987/01/28 | 761 | 761 | 752 | 752 | 66,000 |
| 1987/01/27 | 761 | 762 | 760 | 760 | 5,000 |
| 1987/01/26 | 760 | 770 | 760 | 770 | 12,000 |
| 1987/01/24 | 761 | 761 | 753 | 755 | 19,000 |
| 1987/01/23 | 760 | 761 | 755 | 755 | 16,000 |
| 1987/01/22 | 775 | 780 | 760 | 766 | 26,000 |
| 1987/01/21 | 780 | 780 | 770 | 780 | 15,000 |
| 1987/01/20 | 750 | 753 | 750 | 753 | 28,000 |
| 1987/01/19 | 755 | 755 | 750 | 750 | 73,000 |
| 1987/01/16 | 754 | 758 | 750 | 750 | 66,000 |
| 1987/01/14 | 760 | 761 | 752 | 755 | 101,000 |
| 1987/01/13 | 784 | 784 | 760 | 760 | 17,000 |
| 1987/01/12 | 785 | 790 | 780 | 785 | 26,000 |
| 1987/01/09 | 776 | 790 | 776 | 790 | 14,000 |
| 1987/01/08 | 786 | 786 | 760 | 776 | 35,000 |
| 1987/01/07 | 800 | 800 | 790 | 790 | 45,000 |
| 1987/01/06 | 801 | 802 | 801 | 802 | 8,000 |
| 1987/01/05 | 801 | 801 | 801 | 801 | 1,000 |