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
1988/12/28 847 847 810 810 31,000
1988/12/27 836 850 836 850 6,000
1988/12/26 851 858 832 832 19,000
1988/12/24 855 855 850 850 13,000
1988/12/23 860 860 851 853 11,000
1988/12/22 875 880 850 850 18,000
1988/12/21 880 880 875 875 38,000
1988/12/20 880 895 875 885 26,000
1988/12/19 875 880 870 877 34,000
1988/12/16 870 870 861 865 16,000
1988/12/15 861 870 860 860 26,000
1988/12/14 850 865 846 861 55,000
1988/12/13 855 860 855 855 44,000
1988/12/12 856 860 855 855 39,000
1988/12/09 845 846 842 845 41,000
1988/12/08 846 846 845 845 44,000
1988/12/07 830 845 830 836 145,000
1988/12/06 850 850 832 832 45,000
1988/12/05 850 855 840 850 35,000
1988/12/03 851 855 850 850 10,000
1988/12/02 860 860 830 850 38,000
1988/12/01 858 858 850 850 16,000
1988/11/30 849 871 849 858 64,000
1988/11/29 839 839 830 839 118,000
1988/11/28 820 840 820 840 31,000
1988/11/26 820 835 816 816 33,000
1988/11/25 802 815 802 815 29,000
1988/11/24 801 810 800 810 31,000
1988/11/22 820 820 800 810 47,000
1988/11/21 825 830 825 825 7,000
1988/11/18 820 840 820 840 13,000
1988/11/17 815 816 815 815 5,000
1988/11/16 801 820 801 815 23,000
1988/11/15 773 800 773 800 6,000
1988/11/14 772 773 765 765 49,000
1988/11/11 801 801 771 771 46,000
1988/11/10 800 800 795 800 13,000
1988/11/09 793 800 790 790 20,000
1988/11/08 790 790 785 785 12,000
1988/11/07 799 800 798 798 18,000
1988/11/05 799 800 799 800 3,000
1988/11/04 799 799 798 798 3,000
1988/11/02 810 810 790 800 25,000
1988/11/01 791 803 791 800 53,000
1988/10/31 810 810 781 781 10,000
1988/10/29 820 820 820 820 6,000
1988/10/28 820 820 800 800 17,000
1988/10/27 790 790 780 780 14,000
1988/10/26 780 780 760 770 64,000
1988/10/25 800 800 785 785 13,000
1988/10/24 794 800 793 795 8,000
1988/10/22 780 785 780 785 4,000
1988/10/21 785 785 775 780 61,000
1988/10/20 781 782 780 780 44,000
1988/10/19 801 801 778 780 16,000
1988/10/18 801 805 790 795 39,000
1988/10/17 800 810 800 801 17,000
1988/10/14 801 830 801 805 14,000
1988/10/13 820 820 800 800 28,000
1988/10/12 835 835 830 830 7,000
1988/10/11 837 837 827 827 17,000
1988/10/07 830 830 827 827 7,000
1988/10/06 840 840 831 831 9,000
1988/10/05 840 850 831 850 9,000
1988/10/04 850 850 850 850 2,000
1988/10/01 895 895 890 890 4,000
1988/09/30 870 900 870 900 19,000
1988/09/29 836 870 831 870 24,000
1988/09/28 811 836 811 836 16,000
1988/09/27 827 827 827 827 11,000
1988/09/26 820 820 810 810 24,000
1988/09/24 830 830 800 810 18,000
1988/09/22 850 850 830 840 31,000
1988/09/21 870 871 851 851 18,000
1988/09/20 850 853 850 853 47,000
1988/09/19 890 890 871 881 4,000
1988/09/16 880 880 870 870 19,000
1988/09/14 882 882 870 870 18,000
1988/09/13 873 880 873 880 10,000
1988/09/12 893 893 880 883 20,000
1988/09/09 901 902 892 893 91,000
1988/09/08 900 901 900 901 21,000
1988/09/06 911 911 900 900 8,000
1988/09/05 901 910 901 910 9,000
1988/09/02 901 910 900 900 13,000
1988/09/01 900 900 900 900 32,000
1988/08/31 901 901 900 900 3,000
1988/08/30 920 930 900 900 15,000
1988/08/29 950 950 945 945 15,000
1988/08/27 925 925 925 925 7,000
1988/08/26 920 925 900 900 14,000
1988/08/25 950 950 920 920 10,000
1988/08/24 955 960 950 950 28,000
1988/08/23 955 960 945 950 29,000
1988/08/22 955 955 950 950 8,000
1988/08/19 945 955 940 950 18,000
1988/08/18 970 970 950 950 35,000
1988/08/17 959 960 954 955 18,000
1988/08/16 960 960 950 960 8,000
1988/08/15 951 960 940 960 14,000
1988/08/12 950 955 950 950 5,000
1988/08/11 950 950 940 950 46,000
1988/08/10 950 950 920 930 16,000
1988/08/09 959 959 929 940 14,000
1988/08/08 961 965 960 960 40,000
1988/08/06 951 961 951 961 10,000
1988/08/05 976 976 960 961 18,000
1988/08/04 980 980 975 975 25,000
1988/08/03 989 990 977 977 36,000
1988/08/02 990 991 976 976 315,000
1988/08/01 985 990 968 990 27,000
1988/07/30 996 996 985 985 25,000
1988/07/29 1,000 1,000 990 995 40,000
1988/07/28 981 1,000 981 985 20,000
1988/07/27 981 1,000 976 977 23,000
1988/07/26 990 990 980 980 9,000
1988/07/25 1,000 1,000 980 980 40,000
1988/07/23 970 990 970 980 19,000
1988/07/22 1,000 1,010 980 980 65,000
1988/07/21 1,020 1,030 1,000 1,000 71,000
1988/07/20 960 1,000 950 1,000 60,000
1988/07/19 979 980 969 970 28,000
1988/07/18 995 1,000 980 980 15,000
1988/07/15 990 1,000 980 995 26,000
1988/07/14 975 980 975 980 19,000
1988/07/13 1,000 1,000 985 1,000 54,000
1988/07/12 1,000 1,000 995 1,000 48,000
1988/07/11 1,000 1,010 1,000 1,000 14,000
1988/07/08 1,010 1,020 1,000 1,000 38,000
1988/07/07 1,000 1,010 1,000 1,010 27,000
1988/07/06 1,010 1,020 993 993 74,000
1988/07/05 992 1,000 992 992 31,000
1988/07/04 999 1,010 991 991 17,000
1988/07/02 981 1,000 981 1,000 9,000
1988/07/01 1,000 1,010 980 980 53,000
1988/06/30 1,030 1,030 1,020 1,020 53,000
1988/06/29 1,010 1,040 1,000 1,030 176,000
1988/06/28 1,000 1,010 1,000 1,010 72,000
1988/06/27 1,000 1,020 1,000 1,000 32,000
1988/06/25 1,020 1,030 1,000 1,000 45,000
1988/06/24 1,000 1,020 990 1,020 150,000
1988/06/23 1,010 1,020 1,000 1,010 110,000
1988/06/22 980 999 980 999 50,000
1988/06/21 989 995 970 970 59,000
1988/06/20 985 990 980 989 38,000
1988/06/17 1,000 1,000 985 985 82,000
1988/06/16 1,000 1,020 990 990 164,000
1988/06/15 999 1,000 990 990 174,000
1988/06/14 970 975 967 974 85,000
1988/06/13 950 960 945 951 50,000
1988/06/10 950 960 941 941 95,000
1988/06/09 950 960 945 945 76,000
1988/06/08 963 965 930 940 116,000
1988/06/07 965 970 962 962 65,000
1988/06/06 962 965 959 965 32,000
1988/06/04 960 965 956 959 33,000
1988/06/03 956 974 956 956 42,000
1988/06/02 970 974 965 966 55,000
1988/06/01 969 974 960 960 39,000
1988/05/31 956 960 951 960 22,000
1988/05/30 943 956 943 956 20,000
1988/05/28 952 962 951 951 17,000
1988/05/27 971 971 940 940 32,000
1988/05/26 980 980 970 970 38,000
1988/05/25 980 980 960 979 39,000
1988/05/24 990 990 980 980 26,000
1988/05/23 998 999 990 991 21,000
1988/05/20 991 1,000 990 995 64,000
1988/05/19 996 1,000 995 995 32,000
1988/05/18 1,010 1,020 996 1,000 80,000
1988/05/17 1,010 1,020 1,000 1,000 58,000
1988/05/16 995 1,000 995 998 33,000
1988/05/13 990 1,000 990 1,000 50,000
1988/05/12 990 1,000 990 1,000 29,000
1988/05/11 1,010 1,020 988 1,000 61,000
1988/05/10 1,000 1,020 1,000 1,010 42,000
1988/05/09 1,040 1,040 1,000 1,000 67,000
1988/05/07 1,030 1,040 1,020 1,020 55,000
1988/05/06 1,030 1,040 1,030 1,030 146,000
1988/05/02 1,020 1,030 1,020 1,030 53,000
1988/04/30 1,010 1,020 1,000 1,000 20,000
1988/04/28 1,010 1,020 1,000 1,020 62,000
1988/04/27 1,010 1,020 985 985 55,000
1988/04/26 1,000 1,020 989 1,000 79,000
1988/04/25 995 1,000 971 990 68,000
1988/04/23 984 994 984 990 14,000
1988/04/22 988 994 980 994 33,000
1988/04/21 990 995 988 988 31,000
1988/04/20 990 999 980 999 71,000
1988/04/19 975 980 972 980 26,000
1988/04/18 998 1,000 973 973 77,000
1988/04/15 999 1,010 990 996 112,000
1988/04/14 1,030 1,040 1,030 1,030 142,000
1988/04/13 1,020 1,040 1,010 1,030 236,000
1988/04/12 970 994 970 994 105,000
1988/04/11 965 977 960 970 36,000
1988/04/08 970 975 960 965 48,000
1988/04/07 970 980 950 960 78,000
1988/04/06 952 970 952 960 40,000
1988/04/05 950 960 950 960 10,000
1988/04/04 949 960 949 960 35,000
1988/04/02 930 931 930 930 12,000
1988/04/01 930 930 930 930 21,000
1988/03/31 950 950 940 950 34,000
1988/03/30 950 955 940 940 41,000
1988/03/29 914 950 914 950 16,000
1988/03/28 907 920 907 915 36,000
1988/03/26 895 900 890 900 67,000
1988/03/25 934 934 915 915 74,000
1988/03/24 935 940 930 935 39,000
1988/03/23 965 965 950 950 51,000
1988/03/22 950 975 940 950 71,000
1988/03/18 925 949 925 949 105,000
1988/03/17 911 922 911 922 61,000
1988/03/16 928 928 911 920 51,000
1988/03/15 910 923 900 910 31,000
1988/03/14 927 927 900 900 23,000
1988/03/11 928 928 920 928 48,000
1988/03/10 935 940 930 930 65,000
1988/03/09 939 940 930 930 35,000
1988/03/08 950 955 937 945 117,000
1988/03/07 955 955 950 953 60,000
1988/03/05 960 965 955 955 24,000
1988/03/04 960 965 955 955 75,000
1988/03/03 960 960 950 955 59,000
1988/03/02 948 960 948 960 32,000
1988/03/01 945 949 940 949 55,000
1988/02/29 940 945 937 937 33,000
1988/02/27 944 950 937 937 31,000
1988/02/26 936 950 936 949 75,000
1988/02/25 955 958 947 950 47,000
1988/02/24 951 955 951 951 17,000
1988/02/23 953 960 951 957 30,000
1988/02/22 959 980 953 953 88,000
1988/02/19 941 965 941 950 81,000
1988/02/18 950 950 945 945 39,000
1988/02/17 955 955 945 950 76,000
1988/02/16 955 955 946 955 129,000
1988/02/15 965 970 945 955 262,000
1988/02/12 931 959 930 955 207,000
1988/02/10 925 929 917 920 72,000
1988/02/09 925 925 915 915 42,000
1988/02/08 929 930 920 921 92,000
1988/02/06 910 920 900 919 159,000
1988/02/05 895 910 890 910 96,000
1988/02/04 885 886 877 885 85,000
1988/02/03 890 890 880 880 26,000
1988/02/02 899 900 890 895 32,000
1988/02/01 900 900 891 893 21,000
1988/01/30 889 890 880 880 35,000
1988/01/29 882 892 882 890 71,000
1988/01/28 871 901 870 882 47,000
1988/01/27 880 890 870 870 26,000
1988/01/26 902 905 880 880 68,000
1988/01/25 864 912 860 912 61,000
1988/01/23 864 866 862 862 10,000
1988/01/22 862 862 861 861 4,000
1988/01/21 870 880 860 861 12,000
1988/01/20 890 891 880 890 17,000
1988/01/19 900 910 890 892 33,000
1988/01/18 919 919 900 910 69,000
1988/01/14 839 856 839 850 31,000
1988/01/13 849 849 840 849 15,000
1988/01/12 864 870 850 850 24,000
1988/01/11 890 890 870 882 25,000
1988/01/08 919 920 900 900 50,000
1988/01/07 876 929 876 900 178,000
1988/01/05 801 819 801 816 44,000
1988/01/04 789 790 779 790 29,000

このページの先頭へ