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 |
---|---|---|---|---|---|
1986/12/27 | 800 | 800 | 799 | 799 | 15,000 |
1986/12/26 | 801 | 804 | 800 | 804 | 22,000 |
1986/12/25 | 810 | 815 | 804 | 804 | 14,000 |
1986/12/24 | 812 | 812 | 805 | 811 | 22,000 |
1986/12/23 | 821 | 821 | 810 | 811 | 29,000 |
1986/12/22 | 820 | 825 | 810 | 820 | 300,000 |
1986/12/19 | 815 | 825 | 810 | 825 | 67,000 |
1986/12/18 | 830 | 830 | 820 | 820 | 35,000 |
1986/12/17 | 822 | 850 | 822 | 850 | 36,000 |
1986/12/16 | 820 | 825 | 815 | 815 | 23,000 |
1986/12/15 | 820 | 840 | 820 | 830 | 45,000 |
1986/12/12 | 830 | 850 | 830 | 850 | 10,000 |
1986/12/11 | 860 | 860 | 822 | 830 | 38,000 |
1986/12/10 | 860 | 870 | 850 | 850 | 17,000 |
1986/12/09 | 860 | 860 | 850 | 850 | 38,000 |
1986/12/08 | 870 | 870 | 860 | 860 | 13,000 |
1986/12/06 | 880 | 880 | 880 | 880 | 1,000 |
1986/12/05 | 890 | 890 | 870 | 890 | 15,000 |
1986/12/04 | 899 | 899 | 891 | 891 | 8,000 |
1986/12/03 | 871 | 900 | 871 | 900 | 45,000 |
1986/12/02 | 872 | 891 | 871 | 872 | 8,000 |
1986/12/01 | 870 | 870 | 870 | 870 | 1,000 |
1986/11/29 | 866 | 866 | 861 | 861 | 4,000 |
1986/11/28 | 878 | 878 | 861 | 861 | 22,000 |
1986/11/27 | 870 | 880 | 861 | 861 | 28,000 |
1986/11/26 | 890 | 890 | 870 | 870 | 56,000 |
1986/11/25 | 900 | 900 | 886 | 891 | 50,000 |
1986/11/22 | 890 | 900 | 890 | 890 | 18,000 |
1986/11/21 | 880 | 894 | 876 | 894 | 14,000 |
1986/11/20 | 900 | 900 | 900 | 900 | 20,000 |
1986/11/19 | 881 | 881 | 875 | 875 | 6,000 |
1986/11/18 | 871 | 871 | 871 | 871 | 4,000 |
1986/11/17 | 900 | 900 | 883 | 883 | 24,000 |
1986/11/14 | 881 | 882 | 881 | 882 | 5,000 |
1986/11/13 | 881 | 881 | 881 | 881 | 2,000 |
1986/11/12 | 883 | 883 | 881 | 881 | 4,000 |
1986/11/10 | 900 | 900 | 881 | 881 | 8,000 |
1986/11/07 | 900 | 900 | 880 | 880 | 10,000 |
1986/11/06 | 889 | 889 | 870 | 870 | 18,000 |
1986/11/05 | 900 | 909 | 891 | 891 | 9,000 |
1986/11/04 | 920 | 920 | 905 | 910 | 21,000 |
1986/10/31 | 870 | 870 | 870 | 870 | 10,000 |
1986/10/30 | 893 | 893 | 865 | 870 | 33,000 |
1986/10/29 | 931 | 935 | 900 | 900 | 25,000 |
1986/10/28 | 910 | 930 | 910 | 930 | 13,000 |
1986/10/27 | 903 | 910 | 900 | 910 | 21,000 |
1986/10/25 | 954 | 954 | 954 | 954 | 18,000 |
1986/10/24 | 920 | 975 | 915 | 955 | 106,000 |
1986/10/23 | 877 | 910 | 870 | 899 | 63,000 |
1986/10/22 | 880 | 880 | 873 | 877 | 22,000 |
1986/10/21 | 864 | 865 | 863 | 863 | 38,000 |
1986/10/20 | 870 | 870 | 863 | 863 | 21,000 |
1986/10/17 | 870 | 870 | 860 | 860 | 46,000 |
1986/10/16 | 810 | 865 | 800 | 865 | 39,000 |
1986/10/15 | 800 | 800 | 800 | 800 | 2,000 |
1986/10/14 | 774 | 784 | 774 | 784 | 17,000 |
1986/10/13 | 784 | 799 | 779 | 799 | 28,000 |
1986/10/09 | 754 | 763 | 750 | 761 | 43,000 |
1986/10/08 | 781 | 781 | 750 | 750 | 28,000 |
1986/10/07 | 780 | 781 | 780 | 781 | 9,000 |
1986/10/06 | 790 | 800 | 780 | 780 | 21,000 |
1986/10/04 | 760 | 780 | 755 | 780 | 35,000 |
1986/10/03 | 760 | 760 | 750 | 760 | 15,000 |
1986/10/02 | 759 | 760 | 759 | 760 | 23,000 |
1986/10/01 | 760 | 765 | 750 | 760 | 25,000 |
1986/09/30 | 790 | 790 | 760 | 765 | 54,000 |
1986/09/29 | 821 | 821 | 801 | 810 | 17,000 |
1986/09/27 | 811 | 820 | 810 | 820 | 21,000 |
1986/09/26 | 817 | 820 | 814 | 816 | 54,000 |
1986/09/25 | 825 | 825 | 800 | 800 | 43,000 |
1986/09/24 | 855 | 855 | 830 | 830 | 39,000 |
1986/09/22 | 850 | 851 | 850 | 851 | 11,000 |
1986/09/19 | 870 | 870 | 850 | 850 | 32,000 |
1986/09/18 | 860 | 870 | 850 | 870 | 19,000 |
1986/09/17 | 860 | 860 | 860 | 860 | 1,000 |
1986/09/16 | 860 | 860 | 851 | 851 | 10,000 |
1986/09/12 | 865 | 865 | 855 | 855 | 8,000 |
1986/09/11 | 870 | 880 | 858 | 880 | 38,000 |
1986/09/10 | 885 | 885 | 851 | 851 | 35,000 |
1986/09/09 | 879 | 879 | 875 | 879 | 17,000 |
1986/09/08 | 885 | 885 | 861 | 885 | 58,000 |
1986/09/06 | 884 | 884 | 872 | 879 | 18,000 |
1986/09/05 | 885 | 895 | 885 | 890 | 22,000 |
1986/09/04 | 895 | 895 | 885 | 885 | 15,000 |
1986/09/03 | 865 | 870 | 865 | 870 | 9,000 |
1986/09/02 | 871 | 880 | 870 | 880 | 9,000 |
1986/09/01 | 901 | 901 | 870 | 870 | 13,000 |
1986/08/30 | 899 | 900 | 890 | 900 | 17,000 |
1986/08/29 | 900 | 910 | 900 | 900 | 28,000 |
1986/08/28 | 910 | 914 | 900 | 914 | 11,000 |
1986/08/27 | 900 | 910 | 899 | 910 | 64,000 |
1986/08/26 | 905 | 905 | 890 | 890 | 48,000 |
1986/08/25 | 890 | 910 | 880 | 910 | 55,000 |
1986/08/23 | 875 | 890 | 875 | 890 | 61,000 |
1986/08/22 | 880 | 880 | 870 | 870 | 63,000 |
1986/08/21 | 863 | 864 | 855 | 860 | 47,000 |
1986/08/20 | 881 | 881 | 871 | 872 | 39,000 |
1986/08/19 | 861 | 870 | 851 | 861 | 25,000 |
1986/08/18 | 859 | 859 | 852 | 855 | 25,000 |
1986/08/15 | 870 | 870 | 851 | 860 | 34,000 |
1986/08/14 | 890 | 890 | 880 | 890 | 36,000 |
1986/08/13 | 900 | 900 | 890 | 890 | 12,000 |
1986/08/12 | 920 | 920 | 890 | 890 | 17,000 |
1986/08/11 | 924 | 924 | 911 | 911 | 17,000 |
1986/08/08 | 930 | 930 | 911 | 911 | 74,000 |
1986/08/07 | 890 | 901 | 890 | 895 | 54,000 |
1986/08/06 | 890 | 890 | 890 | 890 | 23,000 |
1986/08/05 | 880 | 880 | 860 | 860 | 19,000 |
1986/08/04 | 890 | 890 | 860 | 870 | 16,000 |
1986/08/02 | 870 | 880 | 860 | 880 | 19,000 |
1986/08/01 | 851 | 880 | 851 | 874 | 19,000 |
1986/07/31 | 880 | 880 | 850 | 850 | 41,000 |
1986/07/30 | 900 | 905 | 880 | 880 | 25,000 |
1986/07/29 | 920 | 921 | 900 | 900 | 38,000 |
1986/07/28 | 930 | 930 | 920 | 920 | 44,000 |
1986/07/26 | 920 | 930 | 915 | 930 | 39,000 |
1986/07/25 | 940 | 940 | 930 | 930 | 26,000 |
1986/07/24 | 930 | 961 | 930 | 955 | 33,000 |
1986/07/23 | 910 | 935 | 910 | 931 | 21,000 |
1986/07/22 | 885 | 910 | 880 | 906 | 33,000 |
1986/07/21 | 880 | 880 | 830 | 880 | 57,000 |
1986/07/19 | 895 | 895 | 880 | 880 | 32,000 |
1986/07/18 | 934 | 940 | 910 | 910 | 60,000 |
1986/07/17 | 940 | 940 | 930 | 930 | 24,000 |
1986/07/16 | 950 | 955 | 950 | 950 | 16,000 |
1986/07/15 | 965 | 970 | 960 | 960 | 33,000 |
1986/07/14 | 950 | 980 | 950 | 980 | 33,000 |
1986/07/11 | 935 | 950 | 909 | 940 | 95,000 |
1986/07/10 | 955 | 960 | 940 | 940 | 73,000 |
1986/07/09 | 981 | 981 | 952 | 955 | 70,000 |
1986/07/08 | 990 | 990 | 985 | 985 | 27,000 |
1986/07/07 | 1,000 | 1,000 | 990 | 990 | 24,000 |
1986/07/05 | 990 | 1,000 | 990 | 1,000 | 21,000 |
1986/07/04 | 1,010 | 1,010 | 989 | 989 | 76,000 |
1986/07/03 | 1,050 | 1,050 | 1,010 | 1,010 | 92,000 |
1986/07/02 | 1,050 | 1,050 | 1,010 | 1,050 | 65,000 |
1986/07/01 | 1,030 | 1,060 | 1,010 | 1,050 | 63,000 |
1986/06/30 | 1,020 | 1,030 | 1,010 | 1,010 | 49,000 |
1986/06/28 | 1,030 | 1,050 | 1,010 | 1,010 | 41,000 |
1986/06/27 | 1,050 | 1,070 | 1,010 | 1,030 | 95,000 |
1986/06/26 | 1,070 | 1,100 | 1,070 | 1,070 | 106,000 |
1986/06/25 | 1,040 | 1,170 | 1,030 | 1,150 | 209,000 |
1986/06/24 | 1,010 | 1,060 | 1,000 | 1,030 | 49,000 |
1986/06/23 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
1986/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 |
1986/06/19 | 1,020 | 1,020 | 1,000 | 1,000 | 33,000 |
1986/06/18 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 |
1986/06/17 | 1,010 | 1,020 | 1,000 | 1,020 | 16,000 |
1986/06/16 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 |
1986/06/13 | 1,030 | 1,030 | 1,010 | 1,010 | 32,000 |
1986/06/12 | 1,030 | 1,030 | 1,030 | 1,030 | 31,000 |
1986/06/11 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 |
1986/06/10 | 1,040 | 1,050 | 1,030 | 1,050 | 19,000 |
1986/06/09 | 1,020 | 1,050 | 1,020 | 1,050 | 31,000 |
1986/06/07 | 1,050 | 1,060 | 1,030 | 1,030 | 19,000 |
1986/06/06 | 1,070 | 1,090 | 1,060 | 1,070 | 59,000 |
1986/06/05 | 1,130 | 1,130 | 1,110 | 1,110 | 60,000 |
1986/06/04 | 1,130 | 1,150 | 1,130 | 1,140 | 171,000 |
1986/06/03 | 1,120 | 1,140 | 1,090 | 1,140 | 158,000 |
1986/06/02 | 1,090 | 1,130 | 1,080 | 1,120 | 93,000 |
1986/05/31 | 1,100 | 1,100 | 1,070 | 1,070 | 57,000 |
1986/05/30 | 1,060 | 1,080 | 1,050 | 1,080 | 52,000 |
1986/05/29 | 1,050 | 1,090 | 1,050 | 1,050 | 163,000 |
1986/05/28 | 1,000 | 1,050 | 997 | 1,050 | 92,000 |
1986/05/27 | 990 | 1,000 | 990 | 1,000 | 53,000 |
1986/05/26 | 983 | 1,000 | 983 | 1,000 | 46,000 |
1986/05/24 | 999 | 1,000 | 990 | 1,000 | 9,000 |
1986/05/23 | 1,000 | 1,020 | 995 | 1,000 | 61,000 |
1986/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
1986/05/21 | 1,020 | 1,020 | 1,000 | 1,000 | 31,000 |
1986/05/20 | 1,030 | 1,030 | 1,010 | 1,020 | 34,000 |
1986/05/19 | 1,020 | 1,030 | 1,010 | 1,030 | 31,000 |
1986/05/17 | 1,000 | 1,020 | 1,000 | 1,020 | 21,000 |
1986/05/16 | 996 | 1,010 | 980 | 999 | 83,000 |
1986/05/15 | 1,000 | 1,000 | 995 | 995 | 48,000 |
1986/05/14 | 1,000 | 1,020 | 995 | 1,000 | 111,000 |
1986/05/13 | 1,010 | 1,020 | 1,000 | 1,000 | 55,000 |
1986/05/12 | 1,020 | 1,020 | 1,000 | 1,020 | 74,000 |
1986/05/09 | 1,030 | 1,040 | 1,020 | 1,020 | 62,000 |
1986/05/08 | 1,030 | 1,040 | 1,020 | 1,030 | 48,000 |
1986/05/07 | 1,010 | 1,050 | 1,000 | 1,040 | 117,000 |
1986/05/06 | 1,040 | 1,040 | 1,010 | 1,020 | 57,000 |
1986/05/02 | 1,030 | 1,060 | 1,030 | 1,040 | 114,000 |
1986/05/01 | 1,020 | 1,030 | 1,000 | 1,010 | 91,000 |
1986/04/30 | 1,010 | 1,050 | 1,010 | 1,020 | 126,000 |
1986/04/28 | 1,000 | 1,010 | 981 | 981 | 91,000 |
1986/04/26 | 1,000 | 1,010 | 992 | 1,010 | 63,000 |
1986/04/25 | 980 | 990 | 972 | 973 | 45,000 |
1986/04/24 | 975 | 981 | 970 | 971 | 23,000 |
1986/04/23 | 980 | 980 | 960 | 980 | 47,000 |
1986/04/22 | 981 | 989 | 970 | 977 | 82,000 |
1986/04/21 | 984 | 1,010 | 980 | 990 | 91,000 |
1986/04/19 | 998 | 1,000 | 980 | 980 | 36,000 |
1986/04/18 | 980 | 1,010 | 980 | 1,010 | 43,000 |
1986/04/17 | 999 | 1,000 | 970 | 970 | 42,000 |
1986/04/16 | 960 | 998 | 960 | 990 | 24,000 |
1986/04/15 | 941 | 950 | 940 | 940 | 96,000 |
1986/04/14 | 950 | 960 | 945 | 950 | 36,000 |
1986/04/11 | 950 | 960 | 950 | 960 | 54,000 |
1986/04/10 | 970 | 970 | 970 | 970 | 33,000 |
1986/04/09 | 1,000 | 1,030 | 981 | 995 | 90,000 |
1986/04/08 | 931 | 1,000 | 931 | 1,000 | 81,000 |
1986/04/07 | 945 | 945 | 931 | 935 | 48,000 |
1986/04/05 | 976 | 990 | 970 | 970 | 55,000 |
1986/04/04 | 935 | 990 | 935 | 970 | 124,000 |
1986/04/03 | 950 | 965 | 940 | 947 | 59,000 |
1986/04/02 | 910 | 960 | 910 | 949 | 74,000 |
1986/04/01 | 930 | 937 | 930 | 930 | 36,000 |
1986/03/31 | 930 | 951 | 920 | 951 | 111,000 |
1986/03/29 | 950 | 950 | 930 | 950 | 67,000 |
1986/03/28 | 1,000 | 1,000 | 980 | 980 | 45,000 |
1986/03/27 | 930 | 1,000 | 930 | 1,000 | 98,000 |
1986/03/26 | 920 | 955 | 920 | 955 | 59,000 |
1986/03/25 | 940 | 940 | 918 | 930 | 77,000 |
1986/03/24 | 910 | 925 | 900 | 925 | 70,000 |
1986/03/22 | 920 | 926 | 920 | 925 | 32,000 |
1986/03/20 | 891 | 928 | 891 | 928 | 108,000 |
1986/03/19 | 922 | 922 | 880 | 891 | 46,000 |
1986/03/18 | 950 | 960 | 910 | 910 | 42,000 |
1986/03/17 | 965 | 970 | 960 | 960 | 46,000 |
1986/03/15 | 970 | 971 | 965 | 970 | 17,000 |
1986/03/14 | 985 | 985 | 968 | 970 | 42,000 |
1986/03/13 | 980 | 990 | 980 | 990 | 34,000 |
1986/03/12 | 1,000 | 1,000 | 990 | 995 | 33,000 |
1986/03/11 | 1,020 | 1,020 | 995 | 1,000 | 26,000 |
1986/03/10 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 |
1986/03/07 | 1,050 | 1,050 | 1,010 | 1,040 | 24,000 |
1986/03/06 | 1,050 | 1,050 | 1,030 | 1,040 | 24,000 |
1986/03/05 | 1,040 | 1,060 | 1,040 | 1,040 | 32,000 |
1986/03/04 | 1,000 | 1,060 | 1,000 | 1,030 | 67,000 |
1986/03/03 | 989 | 990 | 985 | 990 | 17,000 |
1986/03/01 | 990 | 990 | 985 | 990 | 30,000 |
1986/02/28 | 1,020 | 1,020 | 990 | 990 | 124,000 |
1986/02/27 | 1,020 | 1,020 | 1,020 | 1,020 | 26,000 |
1986/02/26 | 995 | 1,020 | 995 | 1,020 | 65,000 |
1986/02/25 | 1,040 | 1,040 | 1,020 | 1,020 | 27,000 |
1986/02/24 | 1,040 | 1,050 | 1,030 | 1,030 | 29,000 |
1986/02/22 | 1,040 | 1,070 | 1,040 | 1,050 | 43,000 |
1986/02/21 | 1,010 | 1,030 | 1,000 | 1,030 | 38,000 |
1986/02/19 | 1,020 | 1,090 | 1,020 | 1,080 | 36,000 |
1986/02/18 | 1,000 | 1,050 | 1,000 | 1,050 | 66,000 |
1986/02/17 | 1,060 | 1,060 | 1,030 | 1,030 | 34,000 |
1986/02/15 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 |
1986/02/14 | 1,060 | 1,080 | 1,040 | 1,050 | 13,000 |
1986/02/13 | 1,060 | 1,090 | 1,060 | 1,080 | 29,000 |
1986/02/12 | 1,100 | 1,100 | 1,080 | 1,100 | 48,000 |
1986/02/10 | 1,140 | 1,140 | 1,100 | 1,100 | 27,000 |
1986/02/07 | 1,120 | 1,150 | 1,100 | 1,130 | 24,000 |
1986/02/06 | 1,150 | 1,150 | 1,120 | 1,120 | 12,000 |
1986/02/05 | 1,110 | 1,150 | 1,100 | 1,150 | 39,000 |
1986/02/04 | 1,100 | 1,120 | 1,090 | 1,110 | 57,000 |
1986/02/03 | 1,110 | 1,130 | 1,110 | 1,130 | 36,000 |
1986/02/01 | 1,140 | 1,140 | 1,140 | 1,140 | 39,000 |
1986/01/31 | 1,120 | 1,130 | 1,100 | 1,100 | 75,000 |
1986/01/30 | 1,120 | 1,130 | 1,120 | 1,130 | 38,000 |
1986/01/29 | 1,160 | 1,180 | 1,130 | 1,150 | 138,000 |
1986/01/28 | 1,200 | 1,200 | 1,180 | 1,190 | 114,000 |
1986/01/27 | 1,190 | 1,230 | 1,180 | 1,190 | 168,000 |
1986/01/25 | 1,180 | 1,190 | 1,160 | 1,170 | 65,000 |
1986/01/24 | 1,110 | 1,190 | 1,100 | 1,190 | 232,000 |
1986/01/23 | 1,130 | 1,140 | 1,100 | 1,100 | 58,000 |
1986/01/22 | 1,030 | 1,120 | 1,030 | 1,120 | 103,000 |
1986/01/21 | 1,030 | 1,030 | 1,020 | 1,020 | 35,000 |
1986/01/20 | 1,020 | 1,050 | 1,020 | 1,030 | 12,000 |
1986/01/18 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
1986/01/17 | 1,060 | 1,080 | 1,000 | 1,000 | 26,000 |
1986/01/16 | 988 | 1,050 | 988 | 1,050 | 56,000 |
1986/01/14 | 980 | 999 | 976 | 990 | 103,000 |
1986/01/13 | 1,000 | 1,000 | 990 | 990 | 5,000 |
1986/01/10 | 1,000 | 1,000 | 997 | 1,000 | 11,000 |
1986/01/09 | 981 | 995 | 960 | 995 | 31,000 |
1986/01/08 | 980 | 999 | 980 | 999 | 33,000 |
1986/01/07 | 1,000 | 1,000 | 980 | 1,000 | 39,000 |
1986/01/06 | 1,060 | 1,060 | 990 | 990 | 12,000 |
1986/01/04 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |