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 |
---|---|---|---|---|---|
1992/12/30 | 391 | 400 | 391 | 397 | 11,000 |
1992/12/29 | 400 | 400 | 400 | 400 | 11,000 |
1992/12/28 | 419 | 419 | 419 | 419 | 11,000 |
1992/12/25 | 404 | 410 | 402 | 410 | 8,000 |
1992/12/24 | 403 | 404 | 403 | 404 | 6,000 |
1992/12/22 | 407 | 407 | 403 | 404 | 7,000 |
1992/12/21 | 405 | 415 | 405 | 415 | 10,000 |
1992/12/18 | 399 | 410 | 399 | 405 | 19,000 |
1992/12/17 | 400 | 405 | 400 | 400 | 24,000 |
1992/12/16 | 401 | 405 | 399 | 400 | 9,000 |
1992/12/15 | 400 | 401 | 396 | 401 | 11,000 |
1992/12/14 | 401 | 401 | 400 | 400 | 4,000 |
1992/12/11 | 401 | 405 | 401 | 405 | 22,000 |
1992/12/10 | 404 | 420 | 404 | 417 | 70,000 |
1992/12/09 | 405 | 405 | 401 | 404 | 18,000 |
1992/12/08 | 400 | 405 | 399 | 399 | 20,000 |
1992/12/07 | 420 | 420 | 415 | 415 | 3,000 |
1992/12/04 | 410 | 410 | 410 | 410 | 2,000 |
1992/12/03 | 434 | 434 | 430 | 430 | 17,000 |
1992/12/02 | 440 | 440 | 425 | 425 | 14,000 |
1992/12/01 | 434 | 440 | 434 | 437 | 35,000 |
1992/11/30 | 434 | 434 | 429 | 434 | 21,000 |
1992/11/27 | 410 | 429 | 410 | 429 | 37,000 |
1992/11/26 | 395 | 400 | 393 | 400 | 37,000 |
1992/11/25 | 390 | 390 | 390 | 390 | 21,000 |
1992/11/24 | 383 | 388 | 383 | 385 | 14,000 |
1992/11/20 | 385 | 385 | 374 | 380 | 9,000 |
1992/11/19 | 398 | 399 | 388 | 388 | 29,000 |
1992/11/18 | 372 | 373 | 371 | 373 | 4,000 |
1992/11/17 | 375 | 375 | 370 | 372 | 7,000 |
1992/11/16 | 380 | 380 | 375 | 375 | 3,000 |
1992/11/13 | 390 | 390 | 380 | 380 | 4,000 |
1992/11/12 | 397 | 397 | 390 | 390 | 3,000 |
1992/11/11 | 399 | 399 | 399 | 399 | 1,000 |
1992/11/10 | 405 | 405 | 399 | 400 | 20,000 |
1992/11/09 | 405 | 405 | 400 | 400 | 10,000 |
1992/11/06 | 409 | 409 | 406 | 407 | 5,000 |
1992/11/05 | 411 | 411 | 406 | 406 | 3,000 |
1992/11/04 | 420 | 420 | 406 | 406 | 3,000 |
1992/11/02 | 430 | 430 | 420 | 420 | 2,000 |
1992/10/30 | 448 | 448 | 430 | 430 | 7,000 |
1992/10/29 | 447 | 450 | 447 | 450 | 8,000 |
1992/10/28 | 439 | 448 | 439 | 448 | 9,000 |
1992/10/27 | 428 | 434 | 428 | 434 | 16,000 |
1992/10/26 | 429 | 429 | 429 | 429 | 3,000 |
1992/10/23 | 434 | 434 | 429 | 429 | 6,000 |
1992/10/22 | 429 | 430 | 429 | 429 | 7,000 |
1992/10/21 | 421 | 429 | 421 | 429 | 5,000 |
1992/10/20 | 420 | 420 | 420 | 420 | 12,000 |
1992/10/19 | 440 | 440 | 420 | 420 | 12,000 |
1992/10/16 | 445 | 445 | 435 | 435 | 20,000 |
1992/10/15 | 436 | 440 | 435 | 435 | 9,000 |
1992/10/14 | 435 | 435 | 435 | 435 | 9,000 |
1992/10/13 | 444 | 444 | 430 | 430 | 11,000 |
1992/10/12 | 434 | 439 | 434 | 439 | 19,000 |
1992/10/09 | 429 | 429 | 429 | 429 | 8,000 |
1992/10/08 | 409 | 419 | 408 | 419 | 68,000 |
1992/10/07 | 409 | 409 | 409 | 409 | 17,000 |
1992/10/06 | 410 | 410 | 400 | 409 | 20,000 |
1992/10/05 | 414 | 414 | 405 | 405 | 5,000 |
1992/10/02 | 422 | 422 | 417 | 420 | 13,000 |
1992/10/01 | 420 | 428 | 415 | 420 | 15,000 |
1992/09/30 | 425 | 429 | 420 | 420 | 22,000 |
1992/09/29 | 429 | 432 | 429 | 430 | 7,000 |
1992/09/28 | 441 | 445 | 432 | 432 | 22,000 |
1992/09/25 | 440 | 440 | 440 | 440 | 16,000 |
1992/09/24 | 442 | 442 | 430 | 430 | 10,000 |
1992/09/22 | 440 | 440 | 430 | 440 | 15,000 |
1992/09/21 | 440 | 440 | 436 | 440 | 46,000 |
1992/09/18 | 438 | 439 | 428 | 437 | 38,000 |
1992/09/17 | 423 | 433 | 423 | 433 | 15,000 |
1992/09/16 | 437 | 437 | 430 | 436 | 34,000 |
1992/09/14 | 439 | 440 | 433 | 437 | 23,000 |
1992/09/11 | 452 | 454 | 442 | 442 | 35,000 |
1992/09/10 | 443 | 460 | 443 | 451 | 51,000 |
1992/09/09 | 440 | 448 | 440 | 448 | 29,000 |
1992/09/08 | 449 | 449 | 440 | 440 | 9,000 |
1992/09/07 | 455 | 458 | 450 | 450 | 22,000 |
1992/09/04 | 460 | 465 | 455 | 460 | 33,000 |
1992/09/03 | 445 | 450 | 440 | 450 | 51,000 |
1992/09/02 | 431 | 440 | 430 | 439 | 24,000 |
1992/09/01 | 455 | 455 | 430 | 430 | 12,000 |
1992/08/31 | 464 | 464 | 445 | 450 | 19,000 |
1992/08/28 | 435 | 470 | 435 | 459 | 55,000 |
1992/08/27 | 401 | 421 | 401 | 421 | 15,000 |
1992/08/26 | 400 | 405 | 399 | 400 | 17,000 |
1992/08/25 | 409 | 409 | 401 | 402 | 36,000 |
1992/08/24 | 425 | 425 | 407 | 407 | 44,000 |
1992/08/21 | 388 | 400 | 387 | 395 | 49,000 |
1992/08/20 | 360 | 385 | 360 | 381 | 18,000 |
1992/08/19 | 370 | 370 | 360 | 360 | 15,000 |
1992/08/18 | 374 | 375 | 365 | 365 | 13,000 |
1992/08/14 | 370 | 370 | 365 | 369 | 15,000 |
1992/08/13 | 380 | 380 | 370 | 370 | 31,000 |
1992/08/10 | 450 | 450 | 440 | 440 | 13,000 |
1992/08/07 | 470 | 471 | 450 | 450 | 34,000 |
1992/08/05 | 470 | 473 | 470 | 473 | 11,000 |
1992/08/04 | 465 | 470 | 460 | 470 | 11,000 |
1992/08/03 | 465 | 465 | 465 | 465 | 8,000 |
1992/07/31 | 460 | 462 | 460 | 462 | 9,000 |
1992/07/30 | 460 | 460 | 455 | 455 | 20,000 |
1992/07/29 | 460 | 460 | 460 | 460 | 25,000 |
1992/07/28 | 465 | 465 | 453 | 459 | 26,000 |
1992/07/27 | 480 | 480 | 470 | 470 | 8,000 |
1992/07/24 | 481 | 481 | 470 | 470 | 17,000 |
1992/07/23 | 465 | 480 | 465 | 480 | 10,000 |
1992/07/22 | 500 | 501 | 480 | 480 | 11,000 |
1992/07/21 | 500 | 500 | 500 | 500 | 18,000 |
1992/07/20 | 516 | 520 | 495 | 495 | 18,000 |
1992/07/17 | 516 | 516 | 516 | 516 | 2,000 |
1992/07/16 | 535 | 535 | 525 | 530 | 23,000 |
1992/07/15 | 527 | 535 | 520 | 525 | 17,000 |
1992/07/14 | 530 | 538 | 525 | 537 | 47,000 |
1992/07/13 | 540 | 540 | 525 | 530 | 24,000 |
1992/07/10 | 530 | 545 | 530 | 540 | 49,000 |
1992/07/09 | 520 | 530 | 520 | 530 | 10,000 |
1992/07/08 | 524 | 530 | 524 | 530 | 17,000 |
1992/07/07 | 540 | 540 | 530 | 530 | 3,000 |
1992/07/06 | 540 | 550 | 540 | 540 | 25,000 |
1992/07/03 | 550 | 559 | 540 | 540 | 79,000 |
1992/07/02 | 514 | 540 | 514 | 540 | 247,000 |
1992/07/01 | 499 | 508 | 495 | 508 | 35,000 |
1992/06/30 | 500 | 500 | 499 | 499 | 4,000 |
1992/06/29 | 502 | 504 | 502 | 504 | 5,000 |
1992/06/26 | 510 | 510 | 502 | 502 | 19,000 |
1992/06/25 | 510 | 510 | 505 | 510 | 5,000 |
1992/06/24 | 520 | 520 | 515 | 515 | 10,000 |
1992/06/23 | 525 | 525 | 520 | 520 | 6,000 |
1992/06/22 | 522 | 525 | 522 | 525 | 9,000 |
1992/06/19 | 530 | 530 | 515 | 515 | 14,000 |
1992/06/18 | 536 | 536 | 530 | 535 | 8,000 |
1992/06/17 | 565 | 565 | 536 | 536 | 7,000 |
1992/06/16 | 553 | 555 | 552 | 555 | 17,000 |
1992/06/15 | 552 | 552 | 552 | 552 | 14,000 |
1992/06/12 | 588 | 590 | 583 | 586 | 39,000 |
1992/06/11 | 562 | 580 | 562 | 580 | 37,000 |
1992/06/10 | 590 | 595 | 555 | 555 | 16,000 |
1992/06/09 | 575 | 575 | 575 | 575 | 8,000 |
1992/06/08 | 566 | 575 | 560 | 575 | 10,000 |
1992/06/05 | 575 | 575 | 559 | 559 | 12,000 |
1992/06/04 | 577 | 577 | 570 | 576 | 9,000 |
1992/06/03 | 578 | 578 | 563 | 577 | 16,000 |
1992/06/02 | 576 | 585 | 576 | 585 | 13,000 |
1992/06/01 | 604 | 604 | 572 | 572 | 39,000 |
1992/05/29 | 581 | 609 | 580 | 609 | 76,000 |
1992/05/28 | 581 | 581 | 579 | 580 | 30,000 |
1992/05/27 | 551 | 551 | 542 | 542 | 11,000 |
1992/05/26 | 560 | 560 | 557 | 557 | 7,000 |
1992/05/25 | 546 | 550 | 546 | 550 | 25,000 |
1992/05/22 | 570 | 570 | 545 | 545 | 13,000 |
1992/05/21 | 569 | 575 | 569 | 575 | 6,000 |
1992/05/20 | 565 | 580 | 557 | 575 | 21,000 |
1992/05/19 | 556 | 559 | 540 | 555 | 27,000 |
1992/05/18 | 521 | 540 | 521 | 536 | 28,000 |
1992/05/15 | 560 | 574 | 560 | 560 | 16,000 |
1992/05/14 | 561 | 580 | 561 | 570 | 24,000 |
1992/05/13 | 562 | 563 | 555 | 560 | 41,000 |
1992/05/12 | 564 | 589 | 564 | 572 | 69,000 |
1992/05/11 | 554 | 569 | 554 | 564 | 73,000 |
1992/05/08 | 548 | 549 | 545 | 549 | 39,000 |
1992/05/07 | 530 | 530 | 530 | 530 | 12,000 |
1992/05/06 | 517 | 520 | 517 | 520 | 12,000 |
1992/05/01 | 520 | 520 | 505 | 507 | 24,000 |
1992/04/30 | 535 | 535 | 520 | 520 | 10,000 |
1992/04/28 | 551 | 551 | 550 | 550 | 8,000 |
1992/04/27 | 570 | 570 | 536 | 536 | 13,000 |
1992/04/24 | 548 | 560 | 545 | 560 | 14,000 |
1992/04/23 | 533 | 545 | 533 | 545 | 9,000 |
1992/04/22 | 550 | 550 | 532 | 532 | 13,000 |
1992/04/21 | 540 | 560 | 540 | 560 | 22,000 |
1992/04/20 | 530 | 550 | 530 | 550 | 11,000 |
1992/04/17 | 576 | 576 | 556 | 560 | 12,000 |
1992/04/16 | 559 | 567 | 559 | 566 | 29,000 |
1992/04/15 | 530 | 549 | 530 | 549 | 25,000 |
1992/04/14 | 535 | 535 | 523 | 525 | 17,000 |
1992/04/13 | 537 | 537 | 525 | 525 | 40,000 |
1992/04/10 | 500 | 520 | 500 | 517 | 22,000 |
1992/04/08 | 520 | 520 | 515 | 515 | 24,000 |
1992/04/07 | 520 | 520 | 520 | 520 | 14,000 |
1992/04/06 | 529 | 530 | 520 | 520 | 37,000 |
1992/04/03 | 535 | 535 | 520 | 520 | 38,000 |
1992/04/02 | 549 | 549 | 529 | 529 | 19,000 |
1992/04/01 | 560 | 560 | 555 | 555 | 55,000 |
1992/03/31 | 595 | 595 | 570 | 570 | 11,000 |
1992/03/30 | 586 | 591 | 586 | 586 | 15,000 |
1992/03/27 | 586 | 587 | 586 | 586 | 5,000 |
1992/03/26 | 586 | 586 | 586 | 586 | 4,000 |
1992/03/25 | 580 | 590 | 570 | 580 | 38,000 |
1992/03/24 | 594 | 594 | 580 | 580 | 16,000 |
1992/03/23 | 581 | 614 | 580 | 614 | 15,000 |
1992/03/19 | 581 | 600 | 581 | 581 | 39,000 |
1992/03/18 | 594 | 594 | 580 | 590 | 16,000 |
1992/03/17 | 610 | 610 | 590 | 595 | 54,000 |
1992/03/16 | 601 | 611 | 601 | 601 | 15,000 |
1992/03/13 | 628 | 628 | 619 | 620 | 34,000 |
1992/03/12 | 610 | 610 | 600 | 600 | 28,000 |
1992/03/11 | 619 | 620 | 610 | 620 | 26,000 |
1992/03/10 | 600 | 625 | 600 | 625 | 100,000 |
1992/03/09 | 640 | 640 | 630 | 630 | 25,000 |
1992/03/06 | 640 | 650 | 640 | 650 | 8,000 |
1992/03/05 | 658 | 658 | 638 | 638 | 10,000 |
1992/03/04 | 640 | 648 | 640 | 648 | 10,000 |
1992/03/03 | 660 | 660 | 650 | 650 | 16,000 |
1992/03/02 | 674 | 674 | 645 | 660 | 18,000 |
1992/02/28 | 680 | 680 | 658 | 664 | 11,000 |
1992/02/27 | 667 | 670 | 665 | 670 | 10,000 |
1992/02/26 | 655 | 665 | 654 | 657 | 18,000 |
1992/02/25 | 660 | 663 | 650 | 650 | 16,000 |
1992/02/24 | 666 | 666 | 654 | 664 | 13,000 |
1992/02/21 | 666 | 670 | 664 | 664 | 61,000 |
1992/02/20 | 665 | 665 | 661 | 661 | 26,000 |
1992/02/19 | 673 | 680 | 661 | 661 | 60,000 |
1992/02/18 | 689 | 689 | 670 | 673 | 55,000 |
1992/02/17 | 671 | 680 | 661 | 680 | 5,000 |
1992/02/14 | 690 | 690 | 680 | 680 | 24,000 |
1992/02/13 | 695 | 695 | 680 | 690 | 13,000 |
1992/02/12 | 705 | 705 | 696 | 696 | 14,000 |
1992/02/10 | 712 | 714 | 705 | 705 | 12,000 |
1992/02/07 | 686 | 702 | 686 | 702 | 12,000 |
1992/02/06 | 700 | 701 | 681 | 686 | 11,000 |
1992/02/05 | 720 | 720 | 700 | 700 | 19,000 |
1992/02/04 | 700 | 720 | 700 | 720 | 14,000 |
1992/02/03 | 745 | 745 | 720 | 720 | 30,000 |
1992/01/31 | 719 | 735 | 719 | 735 | 73,000 |
1992/01/30 | 710 | 724 | 710 | 720 | 11,000 |
1992/01/29 | 705 | 710 | 705 | 710 | 11,000 |
1992/01/28 | 690 | 715 | 690 | 710 | 22,000 |
1992/01/27 | 680 | 690 | 660 | 670 | 7,000 |
1992/01/24 | 716 | 716 | 695 | 695 | 64,000 |
1992/01/23 | 710 | 720 | 700 | 720 | 32,000 |
1992/01/22 | 690 | 700 | 690 | 700 | 26,000 |
1992/01/21 | 697 | 700 | 695 | 695 | 17,000 |
1992/01/20 | 700 | 700 | 698 | 698 | 16,000 |
1992/01/17 | 703 | 703 | 698 | 698 | 6,000 |
1992/01/16 | 709 | 710 | 700 | 700 | 14,000 |
1992/01/14 | 702 | 702 | 699 | 699 | 19,000 |
1992/01/13 | 703 | 703 | 699 | 702 | 13,000 |
1992/01/10 | 720 | 720 | 710 | 713 | 14,000 |
1992/01/09 | 711 | 711 | 710 | 710 | 5,000 |
1992/01/08 | 720 | 720 | 701 | 701 | 26,000 |
1992/01/07 | 747 | 747 | 728 | 735 | 23,000 |
1992/01/06 | 750 | 750 | 750 | 750 | 13,000 |