日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1984/12/28 1,940 1,960 1,940 1,950 14,000
1984/12/27 1,930 1,950 1,930 1,930 20,000
1984/12/26 1,940 1,980 1,940 1,980 68,000
1984/12/25 2,050 2,050 2,030 2,050 22,000
1984/12/24 2,090 2,090 2,050 2,050 11,000
1984/12/21 2,100 2,140 2,100 2,100 21,000
1984/12/20 2,160 2,160 2,100 2,100 43,000
1984/12/19 2,170 2,250 2,160 2,200 76,000
1984/12/18 2,240 2,240 2,150 2,160 51,000
1984/12/17 2,140 2,240 2,140 2,240 78,000
1984/12/15 2,040 2,150 2,040 2,130 121,000
1984/12/14 2,000 2,040 2,000 2,040 106,000
1984/12/13 2,040 2,060 2,040 2,040 151,000
1984/12/12 1,960 2,040 1,960 2,040 175,000
1984/12/11 1,980 1,990 1,950 1,950 30,000
1984/12/10 2,060 2,060 2,020 2,020 11,000
1984/12/07 2,010 2,020 2,000 2,020 34,000
1984/12/06 2,100 2,100 2,050 2,050 109,000
1984/12/05 2,140 2,140 2,130 2,140 16,000
1984/12/04 2,080 2,110 2,080 2,100 24,000
1984/12/03 2,120 2,150 2,110 2,110 20,000
1984/12/01 2,160 2,160 2,120 2,120 12,000
1984/11/30 2,160 2,200 2,110 2,200 51,000
1984/11/29 2,210 2,240 2,200 2,200 32,000
1984/11/28 2,280 2,300 2,200 2,250 35,000
1984/11/27 2,240 2,240 2,240 2,240 25,000
1984/11/26 2,230 2,300 2,230 2,280 43,000
1984/11/24 2,270 2,270 2,250 2,260 66,000
1984/11/22 2,250 2,360 2,230 2,230 49,000
1984/11/21 2,270 2,280 2,220 2,250 48,000
1984/11/20 2,260 2,310 2,240 2,290 46,000
1984/11/19 2,310 2,340 2,290 2,330 61,000
1984/11/17 2,330 2,340 2,290 2,340 64,000
1984/11/16 2,260 2,350 2,250 2,290 64,000
1984/11/15 2,200 2,260 2,200 2,220 51,000
1984/11/14 2,180 2,190 2,150 2,170 83,000
1984/11/13 2,120 2,200 2,120 2,160 48,000
1984/11/12 2,100 2,140 2,100 2,140 26,000
1984/11/09 2,180 2,190 2,150 2,170 49,000
1984/11/08 2,080 2,160 1,950 2,140 66,000
1984/11/07 2,220 2,220 2,110 2,110 51,000
1984/11/06 2,300 2,300 2,220 2,220 24,000
1984/11/05 2,260 2,300 2,260 2,300 29,000
1984/11/02 2,310 2,330 2,250 2,250 58,000
1984/11/01 2,310 2,310 2,290 2,290 69,000
1984/10/31 2,390 2,400 2,310 2,320 63,000
1984/10/30 2,390 2,410 2,350 2,350 143,000
1984/10/29 2,460 2,520 2,370 2,470 246,000
1984/10/27 2,460 2,480 2,430 2,460 51,000
1984/10/26 2,400 2,500 2,360 2,500 86,000
1984/10/25 2,410 2,480 2,400 2,430 90,000
1984/10/24 2,510 2,510 2,320 2,430 164,000
1984/10/23 2,550 2,600 2,510 2,550 99,000
1984/10/22 2,620 2,660 2,510 2,510 68,000
1984/10/20 2,600 2,650 2,590 2,640 174,000
1984/10/19 2,760 2,800 2,560 2,560 245,000
1984/10/18 2,780 2,850 2,630 2,680 288,000
1984/10/17 2,730 2,800 2,690 2,800 175,000
1984/10/16 2,840 2,840 2,720 2,810 531,000
1984/10/15 2,680 2,800 2,630 2,800 705,000
1984/10/12 2,490 2,640 2,450 2,640 282,000
1984/10/11 2,350 2,430 2,350 2,410 92,000
1984/10/09 2,390 2,430 2,350 2,430 81,000
1984/10/08 2,430 2,460 2,410 2,430 50,000
1984/10/06 2,470 2,480 2,420 2,430 86,000
1984/10/05 2,510 2,560 2,480 2,480 135,000
1984/10/04 2,610 2,610 2,480 2,530 91,000
1984/10/03 2,520 2,650 2,520 2,620 227,000
1984/10/02 2,580 2,610 2,550 2,610 113,000
1984/10/01 2,680 2,680 2,600 2,620 168,000
1984/09/29 2,600 2,670 2,510 2,670 145,000
1984/09/28 2,540 2,690 2,540 2,630 288,000
1984/09/27 2,500 2,580 2,400 2,520 552,000
1984/09/26 2,350 2,600 2,350 2,550 633,000
1984/09/25 2,380 2,400 2,300 2,350 80,000
1984/09/22 2,380 2,420 2,340 2,400 145,000
1984/09/21 2,330 2,350 2,300 2,340 185,000
1984/09/20 2,320 2,380 2,300 2,310 148,000
1984/09/19 2,390 2,420 2,370 2,400 173,000
1984/09/18 2,420 2,420 2,360 2,420 174,000
1984/09/17 2,430 2,460 2,380 2,400 403,000
1984/09/14 2,460 2,490 2,400 2,470 619,000
1984/09/13 2,340 2,440 2,300 2,420 1,060,000
1984/09/12 2,320 2,330 2,240 2,300 291,000
1984/09/11 2,290 2,370 2,280 2,340 947,000
1984/09/10 2,240 2,280 2,180 2,230 503,000
1984/09/07 2,190 2,270 2,170 2,210 535,000
1984/09/06 2,240 2,280 2,160 2,220 583,000
1984/09/05 2,160 2,320 2,160 2,280 1,893,000
1984/09/04 1,990 2,150 1,970 2,140 720,000
1984/09/03 1,990 2,000 1,940 1,990 213,000
1984/09/01 2,000 2,010 1,970 1,980 362,000
1984/08/31 1,970 2,010 1,960 2,000 778,000
1984/08/30 1,930 2,010 1,900 2,010 1,388,000
1984/08/29 1,880 1,940 1,870 1,940 1,266,000
1984/08/28 1,800 1,830 1,790 1,820 582,000
1984/08/27 1,780 1,870 1,780 1,830 567,000
1984/08/25 1,740 1,760 1,710 1,750 132,000
1984/08/24 1,730 1,760 1,720 1,730 204,000
1984/08/23 1,700 1,740 1,690 1,740 293,000
1984/08/22 1,760 1,760 1,650 1,660 239,000
1984/08/21 1,820 1,820 1,740 1,740 154,000
1984/08/20 1,810 1,820 1,800 1,810 240,000
1984/08/18 1,820 1,820 1,800 1,800 260,000
1984/08/17 1,800 1,830 1,780 1,800 922,000
1984/08/16 1,630 1,760 1,620 1,750 670,000
1984/08/15 1,610 1,650 1,600 1,620 109,000
1984/08/14 1,640 1,670 1,570 1,630 488,000
1984/08/13 1,580 1,640 1,560 1,630 340,000
1984/08/10 1,580 1,590 1,550 1,550 501,000
1984/08/09 1,470 1,560 1,460 1,550 499,000
1984/08/08 1,410 1,460 1,400 1,460 244,000
1984/08/07 1,390 1,410 1,370 1,410 57,000
1984/08/06 1,410 1,410 1,350 1,370 30,000
1984/08/04 1,440 1,440 1,380 1,410 30,000
1984/08/03 1,370 1,410 1,370 1,400 94,000
1984/08/02 1,300 1,370 1,300 1,360 57,000
1984/08/01 1,260 1,300 1,260 1,300 23,000
1984/07/31 1,290 1,320 1,280 1,290 23,000
1984/07/30 1,300 1,310 1,280 1,280 26,000
1984/07/28 1,260 1,300 1,250 1,280 33,000
1984/07/27 1,250 1,290 1,250 1,250 26,000
1984/07/26 1,240 1,260 1,240 1,240 63,000
1984/07/25 1,240 1,250 1,230 1,240 16,000
1984/07/24 1,250 1,260 1,220 1,240 50,000
1984/07/23 1,280 1,280 1,280 1,280 3,000
1984/07/21 1,250 1,300 1,250 1,300 5,000
1984/07/20 1,300 1,300 1,230 1,230 35,000
1984/07/19 1,300 1,320 1,300 1,310 8,000
1984/07/18 1,310 1,310 1,280 1,300 24,000
1984/07/17 1,340 1,340 1,300 1,320 38,000
1984/07/16 1,330 1,340 1,330 1,340 28,000
1984/07/13 1,340 1,340 1,310 1,330 20,000
1984/07/12 1,340 1,340 1,300 1,310 32,000
1984/07/11 1,340 1,350 1,330 1,340 65,000
1984/07/10 1,330 1,330 1,270 1,320 17,000
1984/07/09 1,300 1,340 1,250 1,250 44,000
1984/07/07 1,280 1,280 1,280 1,280 5,000
1984/07/06 1,320 1,320 1,300 1,300 14,000
1984/07/05 1,300 1,300 1,300 1,300 13,000
1984/07/04 1,290 1,290 1,210 1,210 9,000
1984/07/03 1,310 1,330 1,300 1,320 16,000
1984/07/02 1,260 1,300 1,240 1,270 9,000
1984/06/30 1,260 1,300 1,210 1,250 32,000
1984/06/29 1,340 1,340 1,280 1,280 31,000
1984/06/28 1,290 1,350 1,290 1,300 18,000
1984/06/27 1,320 1,320 1,270 1,270 37,000
1984/06/26 1,230 1,290 1,230 1,280 15,000
1984/06/25 1,250 1,250 1,240 1,240 10,000
1984/06/23 1,170 1,170 1,170 1,170 10,000
1984/06/22 1,190 1,190 1,190 1,190 19,000
1984/06/21 1,240 1,240 1,210 1,210 20,000
1984/06/20 1,230 1,250 1,230 1,240 24,000
1984/06/19 1,250 1,250 1,190 1,220 25,000
1984/06/18 1,220 1,250 1,220 1,250 7,000
1984/06/16 1,230 1,250 1,220 1,230 14,000
1984/06/15 1,240 1,250 1,220 1,250 25,000
1984/06/14 1,220 1,250 1,220 1,220 10,000
1984/06/13 1,290 1,290 1,200 1,200 29,000
1984/06/12 1,330 1,350 1,290 1,290 20,000
1984/06/11 1,380 1,380 1,320 1,320 18,000
1984/06/08 1,360 1,360 1,320 1,360 27,000
1984/06/07 1,340 1,370 1,320 1,370 87,000
1984/06/06 1,270 1,300 1,270 1,300 42,000
1984/06/05 1,230 1,230 1,230 1,230 23,000
1984/06/04 1,290 1,300 1,250 1,270 45,000
1984/06/02 1,210 1,240 1,200 1,240 46,000
1984/06/01 1,160 1,190 1,120 1,120 101,000
1984/05/31 1,190 1,210 1,150 1,150 51,000
1984/05/30 1,160 1,160 1,150 1,150 23,000
1984/05/29 1,150 1,170 1,150 1,150 9,000
1984/05/28 1,160 1,160 1,140 1,140 12,000
1984/05/26 1,110 1,120 1,100 1,120 28,000
1984/05/25 1,190 1,190 1,140 1,150 17,000
1984/05/24 1,200 1,200 1,170 1,190 34,000
1984/05/23 1,150 1,180 1,150 1,180 27,000
1984/05/22 1,150 1,170 1,120 1,120 23,000
1984/05/21 1,170 1,200 1,170 1,200 6,000
1984/05/19 1,150 1,160 1,150 1,160 13,000
1984/05/18 1,150 1,160 1,130 1,150 62,000
1984/05/17 1,250 1,260 1,180 1,180 26,000
1984/05/16 1,250 1,280 1,250 1,250 24,000
1984/05/15 1,170 1,220 1,160 1,180 98,000
1984/05/14 1,280 1,280 1,230 1,230 13,000
1984/05/11 1,330 1,330 1,270 1,330 22,000
1984/05/10 1,400 1,400 1,350 1,360 17,000
1984/05/09 1,400 1,400 1,390 1,390 6,000
1984/05/08 1,450 1,450 1,390 1,390 24,000
1984/05/07 1,450 1,450 1,430 1,430 26,000
1984/05/04 1,400 1,400 1,360 1,390 35,000
1984/05/02 1,400 1,400 1,380 1,380 22,000
1984/05/01 1,400 1,420 1,390 1,400 10,000
1984/04/28 1,420 1,420 1,400 1,400 7,000
1984/04/27 1,390 1,410 1,390 1,390 39,000
1984/04/26 1,360 1,400 1,350 1,380 31,000
1984/04/25 1,380 1,380 1,350 1,350 62,000
1984/04/24 1,400 1,400 1,380 1,390 19,000
1984/04/23 1,390 1,390 1,360 1,380 25,000
1984/04/21 1,400 1,400 1,360 1,360 50,000
1984/04/20 1,380 1,400 1,380 1,380 27,000
1984/04/19 1,400 1,400 1,350 1,390 41,000
1984/04/18 1,490 1,490 1,400 1,400 34,000
1984/04/17 1,510 1,520 1,480 1,480 66,000
1984/04/16 1,540 1,540 1,510 1,520 26,000
1984/04/13 1,510 1,540 1,490 1,510 38,000
1984/04/12 1,550 1,550 1,510 1,540 24,000
1984/04/11 1,510 1,550 1,500 1,550 38,000
1984/04/10 1,540 1,540 1,480 1,480 115,000
1984/04/09 1,550 1,560 1,540 1,560 18,000
1984/04/07 1,540 1,550 1,540 1,540 27,000
1984/04/06 1,600 1,600 1,550 1,580 62,000
1984/04/05 1,650 1,650 1,600 1,630 133,000
1984/04/04 1,590 1,650 1,570 1,650 105,000
1984/04/03 1,550 1,600 1,550 1,590 75,000
1984/04/02 1,620 1,630 1,550 1,550 118,000
1984/03/31 1,590 1,640 1,590 1,640 92,000
1984/03/30 1,660 1,680 1,610 1,660 433,000
1984/03/29 1,640 1,690 1,580 1,600 421,000
1984/03/28 1,560 1,650 1,530 1,610 939,000
1984/03/27 1,440 1,500 1,430 1,500 384,000
1984/03/26 1,420 1,440 1,420 1,420 79,000
1984/03/24 1,420 1,420 1,400 1,410 37,000
1984/03/23 1,420 1,450 1,360 1,370 90,000
1984/03/22 1,430 1,450 1,420 1,420 31,000
1984/03/21 1,440 1,480 1,420 1,480 53,000
1984/03/19 1,490 1,490 1,440 1,460 19,000
1984/03/17 1,490 1,500 1,480 1,480 49,000
1984/03/16 1,410 1,490 1,410 1,490 102,000
1984/03/15 1,420 1,460 1,410 1,410 97,000
1984/03/14 1,420 1,420 1,400 1,410 77,000
1984/03/13 1,440 1,440 1,410 1,410 61,000
1984/03/12 1,440 1,450 1,430 1,440 37,000
1984/03/09 1,420 1,420 1,380 1,380 38,000
1984/03/08 1,460 1,460 1,400 1,400 33,000
1984/03/07 1,460 1,480 1,440 1,480 65,000
1984/03/06 1,490 1,510 1,440 1,440 89,000
1984/03/05 1,450 1,500 1,450 1,490 43,000
1984/03/03 1,470 1,510 1,450 1,510 52,000
1984/03/02 1,450 1,460 1,430 1,440 34,000
1984/03/01 1,470 1,500 1,430 1,480 83,000
1984/02/29 1,450 1,480 1,430 1,430 43,000
1984/02/28 1,530 1,530 1,450 1,500 98,000
1984/02/27 1,520 1,540 1,470 1,530 170,000
1984/02/25 1,550 1,560 1,510 1,540 105,000
1984/02/24 1,560 1,590 1,520 1,520 507,000
1984/02/23 1,410 1,480 1,400 1,480 468,000
1984/02/22 1,400 1,400 1,350 1,350 35,000
1984/02/21 1,420 1,430 1,400 1,410 48,000
1984/02/20 1,440 1,440 1,400 1,400 23,000
1984/02/18 1,370 1,440 1,370 1,440 20,000
1984/02/17 1,360 1,370 1,340 1,350 35,000
1984/02/16 1,330 1,360 1,310 1,360 35,000
1984/02/15 1,310 1,320 1,310 1,320 48,000
1984/02/14 1,340 1,350 1,310 1,310 35,000
1984/02/13 1,350 1,380 1,320 1,320 63,000
1984/02/10 1,350 1,360 1,300 1,350 147,000
1984/02/09 1,480 1,500 1,400 1,410 156,000
1984/02/08 1,460 1,540 1,460 1,460 166,000
1984/02/07 1,450 1,470 1,410 1,420 119,000
1984/02/06 1,540 1,540 1,480 1,530 96,000
1984/02/04 1,480 1,520 1,460 1,520 99,000
1984/02/03 1,540 1,550 1,480 1,490 206,000
1984/02/02 1,590 1,590 1,540 1,550 402,000
1984/02/01 1,550 1,570 1,520 1,560 417,000
1984/01/31 1,460 1,560 1,390 1,560 537,000
1984/01/30 1,580 1,580 1,480 1,510 376,000
1984/01/28 1,510 1,590 1,500 1,590 1,174,000
1984/01/27 1,200 1,390 1,200 1,390 1,199,000
1984/01/26 1,170 1,200 1,170 1,190 183,000
1984/01/25 1,150 1,170 1,150 1,150 32,000
1984/01/24 1,180 1,180 1,120 1,170 73,000
1984/01/23 1,150 1,190 1,130 1,160 109,000
1984/01/21 1,100 1,150 1,100 1,150 74,000
1984/01/20 1,080 1,120 1,080 1,100 45,000
1984/01/19 1,100 1,120 1,090 1,100 31,000
1984/01/18 1,120 1,120 1,100 1,100 28,000
1984/01/17 1,110 1,130 1,100 1,100 24,000
1984/01/13 1,100 1,130 1,080 1,130 51,000
1984/01/12 1,090 1,100 1,080 1,100 24,000
1984/01/11 1,080 1,140 1,070 1,080 42,000
1984/01/10 1,130 1,130 1,070 1,070 38,000
1984/01/09 1,120 1,130 1,110 1,130 32,000
1984/01/07 1,140 1,150 1,120 1,140 28,000
1984/01/06 1,160 1,160 1,120 1,140 55,000
1984/01/05 1,180 1,180 1,140 1,150 30,000
1984/01/04 1,140 1,190 1,140 1,180 38,000

このページの先頭へ