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 |
---|---|---|---|---|---|
2003/12/30 | 214 | 220 | 208 | 216 | 53,000 |
2003/12/29 | 213 | 216 | 211 | 214 | 28,000 |
2003/12/26 | 200 | 207 | 199 | 207 | 51,000 |
2003/12/25 | 190 | 199 | 190 | 194 | 151,000 |
2003/12/24 | 203 | 203 | 195 | 195 | 120,000 |
2003/12/22 | 208 | 209 | 195 | 203 | 158,000 |
2003/12/19 | 215 | 220 | 213 | 215 | 78,000 |
2003/12/18 | 221 | 221 | 214 | 215 | 53,000 |
2003/12/17 | 222 | 224 | 220 | 221 | 57,000 |
2003/12/16 | 222 | 226 | 220 | 224 | 71,000 |
2003/12/15 | 228 | 238 | 226 | 230 | 26,000 |
2003/12/12 | 241 | 241 | 220 | 233 | 111,000 |
2003/12/11 | 240 | 240 | 230 | 232 | 98,000 |
2003/12/10 | 243 | 243 | 221 | 225 | 46,000 |
2003/12/09 | 241 | 245 | 236 | 245 | 60,000 |
2003/12/08 | 244 | 245 | 240 | 242 | 66,000 |
2003/12/05 | 247 | 249 | 243 | 243 | 32,000 |
2003/12/04 | 243 | 249 | 243 | 249 | 10,000 |
2003/12/03 | 244 | 254 | 241 | 253 | 29,000 |
2003/12/02 | 242 | 249 | 242 | 244 | 26,000 |
2003/12/01 | 238 | 242 | 238 | 240 | 38,000 |
2003/11/28 | 239 | 249 | 239 | 243 | 29,000 |
2003/11/27 | 250 | 250 | 241 | 241 | 24,000 |
2003/11/26 | 241 | 250 | 241 | 249 | 54,000 |
2003/11/25 | 249 | 249 | 238 | 240 | 19,000 |
2003/11/21 | 227 | 232 | 220 | 232 | 74,000 |
2003/11/20 | 222 | 229 | 220 | 228 | 31,000 |
2003/11/19 | 231 | 231 | 218 | 229 | 41,000 |
2003/11/18 | 231 | 236 | 215 | 231 | 64,000 |
2003/11/17 | 260 | 260 | 230 | 236 | 78,000 |
2003/11/14 | 271 | 272 | 269 | 270 | 22,000 |
2003/11/13 | 260 | 269 | 260 | 269 | 21,000 |
2003/11/12 | 260 | 270 | 260 | 261 | 39,000 |
2003/11/11 | 280 | 282 | 250 | 262 | 106,000 |
2003/11/10 | 293 | 294 | 282 | 282 | 48,000 |
2003/11/07 | 290 | 291 | 278 | 290 | 62,000 |
2003/11/06 | 285 | 288 | 280 | 286 | 41,000 |
2003/11/05 | 284 | 285 | 281 | 282 | 27,000 |
2003/11/04 | 282 | 285 | 279 | 285 | 62,000 |
2003/10/31 | 283 | 288 | 283 | 284 | 70,000 |
2003/10/30 | 300 | 300 | 282 | 298 | 162,000 |
2003/10/29 | 300 | 310 | 295 | 307 | 83,000 |
2003/10/28 | 294 | 303 | 294 | 297 | 42,000 |
2003/10/27 | 292 | 298 | 292 | 294 | 39,000 |
2003/10/24 | 291 | 303 | 290 | 292 | 64,000 |
2003/10/23 | 305 | 306 | 280 | 295 | 73,000 |
2003/10/22 | 310 | 317 | 304 | 315 | 72,000 |
2003/10/21 | 315 | 316 | 310 | 310 | 105,000 |
2003/10/20 | 316 | 316 | 310 | 312 | 62,000 |
2003/10/17 | 314 | 320 | 314 | 315 | 65,000 |
2003/10/16 | 308 | 315 | 302 | 310 | 102,000 |
2003/10/15 | 316 | 320 | 307 | 316 | 82,000 |
2003/10/14 | 316 | 330 | 316 | 316 | 205,000 |
2003/10/10 | 340 | 340 | 311 | 311 | 618,000 |
2003/10/09 | 273 | 325 | 272 | 325 | 524,000 |
2003/10/08 | 277 | 278 | 268 | 269 | 70,000 |
2003/10/07 | 285 | 285 | 276 | 280 | 64,000 |
2003/10/06 | 287 | 288 | 279 | 280 | 77,000 |
2003/10/03 | 270 | 279 | 269 | 279 | 81,000 |
2003/10/02 | 280 | 280 | 270 | 270 | 52,000 |
2003/10/01 | 270 | 277 | 270 | 277 | 46,000 |
2003/09/30 | 277 | 277 | 270 | 274 | 36,000 |
2003/09/29 | 275 | 283 | 270 | 272 | 45,000 |
2003/09/26 | 262 | 281 | 262 | 279 | 62,000 |
2003/09/25 | 270 | 276 | 270 | 272 | 73,000 |
2003/09/24 | 283 | 288 | 280 | 285 | 48,000 |
2003/09/22 | 295 | 295 | 285 | 288 | 76,000 |
2003/09/19 | 300 | 300 | 293 | 295 | 63,000 |
2003/09/18 | 295 | 295 | 291 | 293 | 30,000 |
2003/09/17 | 295 | 298 | 290 | 290 | 105,000 |
2003/09/16 | 305 | 305 | 295 | 295 | 62,000 |
2003/09/12 | 308 | 308 | 296 | 299 | 138,000 |
2003/09/11 | 286 | 291 | 281 | 288 | 65,000 |
2003/09/10 | 296 | 296 | 291 | 296 | 37,000 |
2003/09/09 | 290 | 292 | 285 | 291 | 38,000 |
2003/09/08 | 281 | 289 | 281 | 288 | 57,000 |
2003/09/05 | 292 | 296 | 286 | 289 | 91,000 |
2003/09/04 | 295 | 300 | 295 | 297 | 40,000 |
2003/09/03 | 305 | 310 | 298 | 305 | 160,000 |
2003/09/02 | 312 | 316 | 302 | 302 | 190,000 |
2003/09/01 | 300 | 309 | 297 | 308 | 291,000 |
2003/08/29 | 281 | 289 | 281 | 287 | 82,000 |
2003/08/28 | 285 | 285 | 276 | 279 | 129,000 |
2003/08/27 | 295 | 310 | 292 | 292 | 541,000 |
2003/08/26 | 276 | 290 | 272 | 290 | 494,000 |
2003/08/25 | 255 | 255 | 246 | 246 | 47,000 |
2003/08/22 | 261 | 266 | 256 | 256 | 37,000 |
2003/08/21 | 261 | 270 | 257 | 260 | 92,000 |
2003/08/20 | 269 | 269 | 261 | 264 | 51,000 |
2003/08/19 | 265 | 265 | 260 | 265 | 40,000 |
2003/08/18 | 259 | 260 | 255 | 256 | 20,000 |
2003/08/15 | 251 | 260 | 251 | 254 | 45,000 |
2003/08/14 | 245 | 253 | 245 | 251 | 27,000 |
2003/08/13 | 247 | 248 | 245 | 247 | 46,000 |
2003/08/12 | 234 | 238 | 230 | 237 | 108,000 |
2003/08/11 | 232 | 233 | 222 | 230 | 164,000 |
2003/08/08 | 243 | 243 | 238 | 239 | 36,000 |
2003/08/07 | 246 | 246 | 240 | 240 | 25,000 |
2003/08/06 | 241 | 250 | 241 | 245 | 37,000 |
2003/08/05 | 254 | 255 | 240 | 245 | 53,000 |
2003/08/04 | 266 | 266 | 254 | 255 | 45,000 |
2003/08/01 | 262 | 262 | 255 | 262 | 33,000 |
2003/07/31 | 266 | 266 | 252 | 255 | 53,000 |
2003/07/30 | 262 | 270 | 261 | 265 | 53,000 |
2003/07/29 | 275 | 275 | 264 | 264 | 92,000 |
2003/07/28 | 262 | 270 | 259 | 270 | 56,000 |
2003/07/25 | 255 | 258 | 251 | 255 | 69,000 |
2003/07/24 | 259 | 260 | 254 | 256 | 64,000 |
2003/07/23 | 251 | 258 | 251 | 258 | 64,000 |
2003/07/22 | 255 | 264 | 254 | 254 | 60,000 |
2003/07/18 | 265 | 266 | 251 | 258 | 68,000 |
2003/07/17 | 276 | 278 | 265 | 266 | 191,000 |
2003/07/16 | 280 | 280 | 265 | 267 | 102,000 |
2003/07/15 | 284 | 284 | 278 | 278 | 101,000 |
2003/07/14 | 278 | 283 | 276 | 279 | 57,000 |
2003/07/11 | 275 | 277 | 270 | 273 | 85,000 |
2003/07/10 | 292 | 294 | 285 | 287 | 235,000 |
2003/07/09 | 275 | 293 | 270 | 285 | 438,000 |
2003/07/08 | 279 | 279 | 263 | 263 | 198,000 |
2003/07/07 | 246 | 270 | 246 | 265 | 130,000 |
2003/07/04 | 244 | 250 | 239 | 248 | 57,000 |
2003/07/03 | 270 | 273 | 250 | 251 | 166,000 |
2003/07/02 | 275 | 275 | 265 | 267 | 134,000 |
2003/07/01 | 266 | 274 | 262 | 266 | 299,000 |
2003/06/30 | 259 | 271 | 256 | 263 | 348,000 |
2003/06/27 | 238 | 256 | 235 | 251 | 153,000 |
2003/06/26 | 240 | 240 | 230 | 233 | 57,000 |
2003/06/25 | 237 | 244 | 233 | 243 | 57,000 |
2003/06/24 | 250 | 251 | 231 | 233 | 101,000 |
2003/06/23 | 259 | 259 | 246 | 250 | 141,000 |
2003/06/20 | 250 | 259 | 241 | 257 | 306,000 |
2003/06/19 | 230 | 260 | 227 | 253 | 953,000 |
2003/06/18 | 211 | 218 | 211 | 215 | 91,000 |
2003/06/17 | 209 | 213 | 209 | 210 | 41,000 |
2003/06/16 | 210 | 214 | 200 | 209 | 54,000 |
2003/06/13 | 216 | 216 | 208 | 209 | 159,000 |
2003/06/12 | 215 | 215 | 205 | 206 | 60,000 |
2003/06/11 | 209 | 214 | 205 | 205 | 84,000 |
2003/06/10 | 210 | 213 | 210 | 210 | 59,000 |
2003/06/09 | 212 | 215 | 212 | 213 | 69,000 |
2003/06/06 | 210 | 215 | 208 | 214 | 25,000 |
2003/06/05 | 213 | 218 | 210 | 210 | 53,000 |
2003/06/04 | 211 | 221 | 209 | 209 | 189,000 |
2003/06/03 | 209 | 209 | 206 | 209 | 44,000 |
2003/06/02 | 204 | 209 | 200 | 209 | 81,000 |
2003/05/30 | 207 | 212 | 193 | 194 | 137,000 |
2003/05/29 | 218 | 218 | 214 | 215 | 38,000 |
2003/05/28 | 218 | 223 | 211 | 211 | 151,000 |
2003/05/27 | 205 | 224 | 204 | 215 | 396,000 |
2003/05/26 | 204 | 205 | 200 | 200 | 50,000 |
2003/05/23 | 201 | 201 | 195 | 201 | 39,000 |
2003/05/22 | 199 | 200 | 195 | 199 | 26,000 |
2003/05/21 | 193 | 201 | 193 | 194 | 43,000 |
2003/05/20 | 192 | 194 | 192 | 193 | 14,000 |
2003/05/19 | 197 | 197 | 191 | 193 | 27,000 |
2003/05/16 | 194 | 202 | 194 | 197 | 40,000 |
2003/05/15 | 193 | 200 | 192 | 199 | 40,000 |
2003/05/14 | 198 | 198 | 192 | 193 | 26,000 |
2003/05/13 | 199 | 202 | 193 | 198 | 45,000 |
2003/05/12 | 191 | 194 | 180 | 193 | 56,000 |
2003/05/09 | 190 | 195 | 189 | 191 | 52,000 |
2003/05/08 | 195 | 199 | 194 | 195 | 25,000 |
2003/05/07 | 204 | 205 | 200 | 200 | 28,000 |
2003/05/06 | 204 | 206 | 201 | 203 | 55,000 |
2003/05/02 | 189 | 196 | 189 | 196 | 31,000 |
2003/05/01 | 188 | 194 | 187 | 187 | 47,000 |
2003/04/30 | 190 | 196 | 187 | 187 | 30,000 |
2003/04/28 | 191 | 194 | 186 | 186 | 56,000 |
2003/04/25 | 201 | 201 | 190 | 190 | 53,000 |
2003/04/24 | 195 | 205 | 193 | 193 | 48,000 |
2003/04/23 | 207 | 209 | 193 | 193 | 53,000 |
2003/04/22 | 208 | 213 | 192 | 192 | 57,000 |
2003/04/21 | 215 | 219 | 211 | 213 | 136,000 |
2003/04/18 | 208 | 215 | 202 | 215 | 232,000 |
2003/04/17 | 206 | 206 | 199 | 201 | 66,000 |
2003/04/16 | 210 | 218 | 201 | 209 | 214,000 |
2003/04/15 | 183 | 208 | 183 | 207 | 234,000 |
2003/04/14 | 194 | 195 | 181 | 185 | 167,000 |
2003/04/11 | 204 | 204 | 192 | 196 | 177,000 |
2003/04/10 | 197 | 214 | 182 | 214 | 438,000 |
2003/04/09 | 222 | 229 | 210 | 218 | 1,137,000 |
2003/04/08 | 164 | 182 | 161 | 182 | 753,000 |
2003/04/07 | 140 | 150 | 136 | 149 | 88,000 |
2003/04/04 | 138 | 139 | 133 | 136 | 31,000 |
2003/04/03 | 144 | 144 | 135 | 138 | 17,000 |
2003/04/02 | 138 | 139 | 133 | 139 | 29,000 |
2003/04/01 | 133 | 141 | 130 | 138 | 30,000 |
2003/03/31 | 143 | 143 | 132 | 132 | 21,000 |
2003/03/28 | 149 | 149 | 139 | 147 | 86,000 |
2003/03/27 | 136 | 150 | 135 | 150 | 101,000 |
2003/03/26 | 128 | 143 | 126 | 137 | 100,000 |
2003/03/25 | 127 | 127 | 122 | 126 | 71,000 |
2003/03/24 | 128 | 139 | 128 | 138 | 58,000 |
2003/03/20 | 121 | 126 | 121 | 126 | 18,000 |
2003/03/19 | 120 | 120 | 116 | 119 | 27,000 |
2003/03/18 | 120 | 122 | 115 | 122 | 93,000 |
2003/03/17 | 115 | 115 | 113 | 113 | 18,000 |
2003/03/14 | 112 | 117 | 112 | 115 | 216,000 |
2003/03/13 | 116 | 116 | 113 | 116 | 35,000 |
2003/03/12 | 118 | 119 | 112 | 116 | 43,000 |
2003/03/11 | 119 | 123 | 110 | 119 | 72,000 |
2003/03/10 | 124 | 124 | 120 | 123 | 37,000 |
2003/03/07 | 133 | 135 | 128 | 129 | 38,000 |
2003/03/06 | 136 | 136 | 134 | 134 | 49,000 |
2003/03/05 | 133 | 136 | 131 | 135 | 40,000 |
2003/03/04 | 130 | 134 | 130 | 133 | 39,000 |
2003/03/03 | 130 | 130 | 127 | 128 | 43,000 |
2003/02/28 | 134 | 134 | 128 | 128 | 49,000 |
2003/02/27 | 130 | 130 | 127 | 129 | 28,000 |
2003/02/26 | 131 | 132 | 128 | 130 | 20,000 |
2003/02/25 | 133 | 133 | 130 | 132 | 26,000 |
2003/02/24 | 146 | 146 | 137 | 137 | 34,000 |
2003/02/21 | 146 | 147 | 143 | 146 | 45,000 |
2003/02/20 | 147 | 150 | 145 | 146 | 33,000 |
2003/02/19 | 151 | 153 | 147 | 147 | 40,000 |
2003/02/18 | 148 | 152 | 145 | 150 | 52,000 |
2003/02/17 | 150 | 153 | 142 | 144 | 38,000 |
2003/02/14 | 141 | 152 | 141 | 152 | 55,000 |
2003/02/13 | 150 | 152 | 145 | 145 | 24,000 |
2003/02/12 | 141 | 150 | 141 | 150 | 39,000 |
2003/02/10 | 145 | 145 | 138 | 140 | 31,000 |
2003/02/07 | 139 | 139 | 136 | 138 | 18,000 |
2003/02/06 | 140 | 140 | 135 | 136 | 13,000 |
2003/02/05 | 144 | 144 | 134 | 136 | 33,000 |
2003/02/04 | 139 | 144 | 133 | 144 | 21,000 |
2003/02/03 | 129 | 139 | 128 | 130 | 13,000 |
2003/01/31 | 129 | 130 | 128 | 128 | 16,000 |
2003/01/30 | 139 | 139 | 128 | 129 | 22,000 |
2003/01/29 | 135 | 138 | 133 | 134 | 34,000 |
2003/01/28 | 140 | 146 | 140 | 140 | 40,000 |
2003/01/27 | 146 | 147 | 142 | 144 | 22,000 |
2003/01/24 | 149 | 150 | 145 | 146 | 30,000 |
2003/01/23 | 142 | 147 | 142 | 146 | 33,000 |
2003/01/22 | 138 | 142 | 138 | 142 | 22,000 |
2003/01/21 | 148 | 148 | 136 | 140 | 49,000 |
2003/01/20 | 139 | 145 | 138 | 145 | 67,000 |
2003/01/17 | 144 | 145 | 140 | 140 | 16,000 |
2003/01/16 | 145 | 145 | 143 | 143 | 19,000 |
2003/01/15 | 142 | 142 | 140 | 142 | 18,000 |
2003/01/14 | 142 | 142 | 135 | 135 | 8,000 |
2003/01/10 | 140 | 141 | 131 | 139 | 39,000 |
2003/01/09 | 132 | 135 | 130 | 135 | 18,000 |
2003/01/08 | 130 | 138 | 128 | 138 | 28,000 |
2003/01/07 | 132 | 132 | 127 | 131 | 31,000 |
2003/01/06 | 125 | 125 | 125 | 125 | 11,000 |