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
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

このページの先頭へ