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 |
---|---|---|---|---|---|
1989/12/29 | 1,090 | 1,090 | 1,050 | 1,050 | 27,000 |
1989/12/28 | 1,090 | 1,100 | 1,060 | 1,060 | 54,000 |
1989/12/27 | 1,110 | 1,110 | 1,070 | 1,090 | 89,000 |
1989/12/26 | 1,080 | 1,100 | 1,080 | 1,080 | 83,000 |
1989/12/25 | 1,070 | 1,080 | 1,070 | 1,070 | 62,000 |
1989/12/22 | 1,080 | 1,090 | 1,070 | 1,080 | 71,000 |
1989/12/21 | 1,080 | 1,080 | 1,070 | 1,080 | 50,000 |
1989/12/20 | 1,080 | 1,090 | 1,060 | 1,060 | 159,000 |
1989/12/19 | 1,080 | 1,080 | 1,060 | 1,080 | 101,000 |
1989/12/18 | 1,090 | 1,090 | 1,060 | 1,080 | 93,000 |
1989/12/15 | 1,100 | 1,120 | 1,080 | 1,100 | 133,000 |
1989/12/14 | 1,120 | 1,130 | 1,100 | 1,110 | 160,000 |
1989/12/13 | 1,150 | 1,150 | 1,100 | 1,130 | 268,000 |
1989/12/12 | 1,120 | 1,180 | 1,110 | 1,160 | 955,000 |
1989/12/11 | 1,090 | 1,130 | 1,080 | 1,120 | 343,000 |
1989/12/08 | 1,060 | 1,080 | 1,050 | 1,080 | 148,000 |
1989/12/07 | 1,050 | 1,070 | 1,040 | 1,050 | 95,000 |
1989/12/06 | 1,050 | 1,060 | 1,040 | 1,040 | 46,000 |
1989/12/05 | 1,050 | 1,050 | 1,040 | 1,040 | 40,000 |
1989/12/04 | 1,020 | 1,040 | 1,020 | 1,040 | 66,000 |
1989/12/01 | 1,050 | 1,060 | 1,040 | 1,040 | 40,000 |
1989/11/30 | 1,060 | 1,070 | 1,030 | 1,050 | 86,000 |
1989/11/29 | 1,050 | 1,070 | 1,040 | 1,070 | 146,000 |
1989/11/28 | 1,020 | 1,080 | 1,020 | 1,030 | 144,000 |
1989/11/27 | 990 | 1,020 | 989 | 1,000 | 58,000 |
1989/11/24 | 990 | 1,000 | 980 | 980 | 78,000 |
1989/11/22 | 1,000 | 1,000 | 990 | 990 | 55,000 |
1989/11/21 | 1,000 | 1,000 | 990 | 990 | 39,000 |
1989/11/20 | 995 | 1,010 | 990 | 990 | 32,000 |
1989/11/17 | 993 | 1,010 | 990 | 1,000 | 37,000 |
1989/11/16 | 1,020 | 1,020 | 992 | 992 | 12,000 |
1989/11/15 | 1,000 | 1,000 | 990 | 1,000 | 33,000 |
1989/11/14 | 1,020 | 1,020 | 990 | 990 | 54,000 |
1989/11/13 | 1,020 | 1,020 | 1,000 | 1,000 | 27,000 |
1989/11/10 | 1,020 | 1,030 | 1,010 | 1,010 | 57,000 |
1989/11/09 | 1,020 | 1,030 | 1,020 | 1,020 | 31,000 |
1989/11/08 | 1,030 | 1,030 | 1,010 | 1,030 | 47,000 |
1989/11/07 | 1,020 | 1,030 | 1,020 | 1,030 | 10,000 |
1989/11/06 | 1,030 | 1,030 | 1,020 | 1,020 | 33,000 |
1989/11/02 | 1,020 | 1,030 | 1,010 | 1,030 | 40,000 |
1989/11/01 | 1,030 | 1,040 | 1,010 | 1,040 | 46,000 |
1989/10/31 | 1,020 | 1,040 | 1,020 | 1,040 | 86,000 |
1989/10/30 | 1,030 | 1,040 | 1,010 | 1,040 | 33,000 |
1989/10/27 | 1,030 | 1,040 | 1,020 | 1,040 | 45,000 |
1989/10/26 | 1,040 | 1,040 | 1,020 | 1,030 | 52,000 |
1989/10/25 | 1,050 | 1,060 | 1,030 | 1,040 | 114,000 |
1989/10/24 | 1,030 | 1,050 | 1,030 | 1,050 | 86,000 |
1989/10/23 | 1,040 | 1,040 | 1,020 | 1,040 | 44,000 |
1989/10/20 | 1,040 | 1,040 | 1,020 | 1,020 | 28,000 |
1989/10/19 | 1,020 | 1,020 | 1,010 | 1,020 | 34,000 |
1989/10/18 | 1,040 | 1,060 | 1,020 | 1,050 | 43,000 |
1989/10/17 | 1,050 | 1,060 | 1,040 | 1,050 | 68,000 |
1989/10/16 | 1,020 | 1,030 | 1,010 | 1,030 | 43,000 |
1989/10/13 | 1,050 | 1,060 | 1,040 | 1,060 | 41,000 |
1989/10/12 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
1989/10/11 | 1,090 | 1,090 | 1,060 | 1,060 | 120,000 |
1989/10/09 | 1,090 | 1,120 | 1,080 | 1,100 | 184,000 |
1989/10/06 | 1,030 | 1,100 | 1,030 | 1,080 | 193,000 |
1989/10/05 | 1,030 | 1,030 | 1,020 | 1,030 | 87,000 |
1989/10/04 | 1,010 | 1,030 | 1,010 | 1,030 | 58,000 |
1989/10/03 | 1,030 | 1,030 | 1,000 | 1,010 | 59,000 |
1989/10/02 | 1,000 | 1,030 | 1,000 | 1,030 | 61,000 |
1989/09/29 | 999 | 1,010 | 999 | 1,000 | 25,000 |
1989/09/28 | 1,000 | 1,010 | 990 | 999 | 118,000 |
1989/09/27 | 1,000 | 1,010 | 996 | 1,010 | 80,000 |
1989/09/26 | 990 | 995 | 990 | 995 | 47,000 |
1989/09/25 | 990 | 991 | 982 | 985 | 58,000 |
1989/09/22 | 990 | 1,010 | 970 | 980 | 103,000 |
1989/09/21 | 956 | 990 | 956 | 990 | 143,000 |
1989/09/20 | 980 | 980 | 957 | 960 | 75,000 |
1989/09/19 | 973 | 991 | 970 | 990 | 37,000 |
1989/09/18 | 1,000 | 1,010 | 970 | 970 | 40,000 |
1989/09/14 | 995 | 999 | 990 | 999 | 38,000 |
1989/09/13 | 999 | 999 | 990 | 993 | 16,000 |
1989/09/12 | 999 | 1,000 | 999 | 999 | 6,000 |
1989/09/11 | 1,000 | 1,010 | 999 | 999 | 21,000 |
1989/09/08 | 985 | 1,000 | 982 | 1,000 | 34,000 |
1989/09/07 | 1,000 | 1,000 | 995 | 995 | 24,000 |
1989/09/06 | 1,000 | 1,020 | 995 | 995 | 28,000 |
1989/09/05 | 1,020 | 1,020 | 982 | 982 | 49,000 |
1989/09/04 | 990 | 1,010 | 990 | 1,010 | 29,000 |
1989/09/01 | 999 | 999 | 980 | 990 | 71,000 |
1989/08/31 | 1,010 | 1,020 | 1,000 | 1,010 | 33,000 |
1989/08/29 | 1,020 | 1,030 | 1,010 | 1,010 | 30,000 |
1989/08/28 | 1,030 | 1,030 | 1,020 | 1,020 | 23,000 |
1989/08/25 | 1,030 | 1,030 | 1,020 | 1,030 | 28,000 |
1989/08/24 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 |
1989/08/23 | 1,020 | 1,030 | 1,010 | 1,010 | 44,000 |
1989/08/22 | 1,030 | 1,040 | 1,010 | 1,010 | 35,000 |
1989/08/21 | 1,040 | 1,040 | 1,020 | 1,020 | 34,000 |
1989/08/18 | 1,050 | 1,050 | 1,000 | 1,020 | 116,000 |
1989/08/17 | 1,040 | 1,040 | 1,040 | 1,040 | 45,000 |
1989/08/16 | 1,030 | 1,040 | 1,020 | 1,040 | 56,000 |
1989/08/14 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 |
1989/08/11 | 1,030 | 1,040 | 1,020 | 1,020 | 39,000 |
1989/08/10 | 1,030 | 1,040 | 1,020 | 1,020 | 29,000 |
1989/08/09 | 1,040 | 1,050 | 1,030 | 1,030 | 46,000 |
1989/08/08 | 1,030 | 1,050 | 1,030 | 1,040 | 55,000 |
1989/08/07 | 1,030 | 1,050 | 1,030 | 1,030 | 22,000 |
1989/08/04 | 1,040 | 1,040 | 1,030 | 1,030 | 15,000 |
1989/08/03 | 1,040 | 1,040 | 1,020 | 1,030 | 34,000 |
1989/08/02 | 1,050 | 1,080 | 1,030 | 1,040 | 44,000 |
1989/08/01 | 1,050 | 1,050 | 1,030 | 1,050 | 39,000 |
1989/07/31 | 1,020 | 1,050 | 1,020 | 1,050 | 58,000 |
1989/07/28 | 1,020 | 1,030 | 1,010 | 1,010 | 35,000 |
1989/07/27 | 1,030 | 1,030 | 1,010 | 1,020 | 31,000 |
1989/07/26 | 1,010 | 1,030 | 1,010 | 1,030 | 36,000 |
1989/07/25 | 1,030 | 1,030 | 1,010 | 1,010 | 23,000 |
1989/07/24 | 1,010 | 1,030 | 1,010 | 1,020 | 15,000 |
1989/07/21 | 1,020 | 1,020 | 1,010 | 1,010 | 42,000 |
1989/07/20 | 1,030 | 1,030 | 1,020 | 1,020 | 35,000 |
1989/07/19 | 1,030 | 1,030 | 990 | 1,030 | 38,000 |
1989/07/18 | 1,040 | 1,040 | 1,020 | 1,020 | 25,000 |
1989/07/17 | 1,040 | 1,040 | 1,030 | 1,040 | 14,000 |
1989/07/14 | 1,060 | 1,060 | 1,040 | 1,040 | 54,000 |
1989/07/13 | 1,060 | 1,060 | 1,050 | 1,060 | 31,000 |
1989/07/12 | 1,070 | 1,080 | 1,060 | 1,060 | 42,000 |
1989/07/11 | 1,080 | 1,090 | 1,060 | 1,060 | 80,000 |
1989/07/10 | 1,040 | 1,090 | 1,030 | 1,060 | 101,000 |
1989/07/07 | 1,040 | 1,040 | 1,020 | 1,020 | 61,000 |
1989/07/06 | 1,040 | 1,050 | 1,020 | 1,040 | 88,000 |
1989/07/05 | 1,050 | 1,070 | 1,050 | 1,050 | 201,000 |
1989/07/04 | 1,080 | 1,080 | 1,030 | 1,040 | 256,000 |
1989/07/03 | 1,080 | 1,080 | 1,060 | 1,070 | 90,000 |
1989/06/30 | 1,070 | 1,070 | 1,030 | 1,060 | 127,000 |
1989/06/29 | 1,070 | 1,080 | 1,060 | 1,070 | 179,000 |
1989/06/28 | 1,060 | 1,060 | 1,030 | 1,060 | 77,000 |
1989/06/27 | 1,050 | 1,070 | 1,030 | 1,030 | 100,000 |
1989/06/26 | 1,060 | 1,060 | 1,030 | 1,030 | 127,000 |
1989/06/23 | 1,060 | 1,070 | 1,050 | 1,060 | 112,000 |
1989/06/22 | 1,100 | 1,100 | 1,070 | 1,080 | 178,000 |
1989/06/21 | 1,140 | 1,140 | 1,100 | 1,100 | 558,000 |
1989/06/20 | 1,100 | 1,150 | 1,090 | 1,110 | 1,105,000 |
1989/06/19 | 1,030 | 1,040 | 1,010 | 1,040 | 208,000 |
1989/06/16 | 1,020 | 1,030 | 1,010 | 1,030 | 121,000 |
1989/06/15 | 1,000 | 1,040 | 1,000 | 1,030 | 296,000 |
1989/06/14 | 1,000 | 1,000 | 980 | 983 | 41,000 |
1989/06/13 | 1,000 | 1,000 | 980 | 980 | 32,000 |
1989/06/12 | 1,000 | 1,020 | 990 | 990 | 47,000 |
1989/06/09 | 1,020 | 1,020 | 1,000 | 1,000 | 74,000 |
1989/06/08 | 1,010 | 1,010 | 1,000 | 1,010 | 54,000 |
1989/06/07 | 1,010 | 1,010 | 1,000 | 1,000 | 44,000 |
1989/06/06 | 1,000 | 1,020 | 980 | 1,000 | 78,000 |
1989/06/05 | 1,010 | 1,020 | 1,000 | 1,000 | 69,000 |
1989/06/02 | 1,020 | 1,030 | 1,010 | 1,010 | 96,000 |
1989/06/01 | 1,010 | 1,020 | 1,010 | 1,020 | 97,000 |
1989/05/31 | 996 | 1,010 | 996 | 998 | 46,000 |
1989/05/30 | 1,000 | 1,000 | 990 | 995 | 53,000 |
1989/05/29 | 1,000 | 1,010 | 998 | 1,000 | 57,000 |
1989/05/26 | 1,010 | 1,020 | 1,000 | 1,000 | 68,000 |
1989/05/25 | 1,030 | 1,030 | 1,010 | 1,010 | 72,000 |
1989/05/24 | 1,040 | 1,040 | 998 | 1,000 | 169,000 |
1989/05/23 | 1,030 | 1,040 | 1,020 | 1,040 | 418,000 |
1989/05/22 | 1,020 | 1,050 | 1,010 | 1,030 | 323,000 |
1989/05/19 | 985 | 1,040 | 980 | 1,000 | 358,000 |
1989/05/18 | 982 | 990 | 980 | 980 | 90,000 |
1989/05/17 | 984 | 985 | 980 | 982 | 77,000 |
1989/05/16 | 980 | 990 | 971 | 990 | 58,000 |
1989/05/15 | 980 | 980 | 970 | 970 | 27,000 |
1989/05/12 | 973 | 980 | 970 | 970 | 79,000 |
1989/05/11 | 975 | 980 | 970 | 972 | 84,000 |
1989/05/10 | 963 | 990 | 963 | 985 | 117,000 |
1989/05/09 | 968 | 970 | 960 | 970 | 95,000 |
1989/05/08 | 968 | 970 | 955 | 970 | 61,000 |
1989/05/02 | 953 | 970 | 953 | 970 | 64,000 |
1989/05/01 | 969 | 970 | 960 | 960 | 35,000 |
1989/04/28 | 960 | 970 | 951 | 970 | 33,000 |
1989/04/27 | 960 | 960 | 950 | 950 | 21,000 |
1989/04/26 | 970 | 970 | 950 | 960 | 28,000 |
1989/04/25 | 971 | 975 | 970 | 970 | 30,000 |
1989/04/24 | 990 | 990 | 971 | 971 | 91,000 |
1989/04/21 | 990 | 990 | 970 | 983 | 67,000 |
1989/04/20 | 980 | 991 | 970 | 985 | 311,000 |
1989/04/19 | 950 | 966 | 950 | 965 | 66,000 |
1989/04/18 | 940 | 940 | 921 | 921 | 19,000 |
1989/04/17 | 950 | 958 | 940 | 950 | 33,000 |
1989/04/14 | 958 | 958 | 950 | 951 | 25,000 |
1989/04/13 | 965 | 965 | 955 | 958 | 91,000 |
1989/04/12 | 940 | 960 | 930 | 960 | 233,000 |
1989/04/11 | 931 | 950 | 930 | 950 | 48,000 |
1989/04/10 | 958 | 958 | 930 | 930 | 27,000 |
1989/04/07 | 920 | 950 | 920 | 950 | 66,000 |
1989/04/06 | 921 | 921 | 900 | 920 | 26,000 |
1989/04/05 | 950 | 950 | 920 | 920 | 26,000 |
1989/04/04 | 950 | 950 | 940 | 940 | 40,000 |
1989/04/03 | 941 | 945 | 940 | 945 | 26,000 |
1989/03/31 | 910 | 945 | 910 | 930 | 29,000 |
1989/03/30 | 900 | 900 | 900 | 900 | 29,000 |
1989/03/28 | 870 | 870 | 870 | 870 | 6,000 |
1989/03/27 | 872 | 873 | 860 | 860 | 94,000 |
1989/03/24 | 870 | 870 | 860 | 862 | 37,000 |
1989/03/23 | 872 | 878 | 860 | 870 | 54,000 |
1989/03/22 | 890 | 900 | 870 | 870 | 34,000 |
1989/03/20 | 900 | 909 | 900 | 900 | 37,000 |
1989/03/17 | 910 | 910 | 900 | 910 | 38,000 |
1989/03/16 | 910 | 917 | 900 | 900 | 51,000 |
1989/03/15 | 919 | 920 | 912 | 920 | 24,000 |
1989/03/14 | 921 | 935 | 921 | 925 | 9,000 |
1989/03/13 | 940 | 940 | 910 | 920 | 37,000 |
1989/03/10 | 920 | 940 | 920 | 940 | 25,000 |
1989/03/09 | 920 | 944 | 920 | 944 | 40,000 |
1989/03/08 | 925 | 925 | 910 | 911 | 80,000 |
1989/03/07 | 921 | 921 | 921 | 921 | 11,000 |
1989/03/06 | 900 | 901 | 900 | 901 | 54,000 |
1989/03/03 | 940 | 950 | 940 | 950 | 16,000 |
1989/03/02 | 941 | 945 | 940 | 941 | 19,000 |
1989/03/01 | 930 | 940 | 917 | 917 | 31,000 |
1989/02/28 | 948 | 948 | 930 | 930 | 45,000 |
1989/02/27 | 920 | 940 | 920 | 940 | 31,000 |
1989/02/23 | 910 | 948 | 910 | 948 | 29,000 |
1989/02/22 | 940 | 940 | 930 | 930 | 27,000 |
1989/02/21 | 940 | 950 | 940 | 950 | 21,000 |
1989/02/20 | 940 | 948 | 940 | 948 | 21,000 |
1989/02/17 | 959 | 959 | 945 | 948 | 30,000 |
1989/02/16 | 986 | 990 | 960 | 960 | 77,000 |
1989/02/15 | 990 | 998 | 986 | 986 | 45,000 |
1989/02/14 | 999 | 999 | 990 | 998 | 61,000 |
1989/02/13 | 1,010 | 1,020 | 998 | 1,000 | 170,000 |
1989/02/10 | 1,010 | 1,020 | 1,000 | 1,010 | 413,000 |
1989/02/09 | 990 | 1,000 | 985 | 993 | 236,000 |
1989/02/08 | 991 | 995 | 985 | 986 | 102,000 |
1989/02/07 | 999 | 1,000 | 985 | 985 | 223,000 |
1989/02/06 | 1,000 | 1,000 | 980 | 997 | 350,000 |
1989/02/03 | 950 | 1,010 | 946 | 998 | 361,000 |
1989/02/02 | 921 | 940 | 921 | 940 | 72,000 |
1989/02/01 | 921 | 929 | 914 | 914 | 46,000 |
1989/01/31 | 926 | 930 | 911 | 911 | 63,000 |
1989/01/30 | 933 | 933 | 910 | 910 | 37,000 |
1989/01/28 | 929 | 933 | 924 | 930 | 47,000 |
1989/01/27 | 900 | 910 | 899 | 899 | 36,000 |
1989/01/26 | 890 | 910 | 890 | 910 | 46,000 |
1989/01/25 | 888 | 890 | 885 | 890 | 30,000 |
1989/01/24 | 894 | 895 | 885 | 890 | 49,000 |
1989/01/23 | 893 | 893 | 891 | 893 | 15,000 |
1989/01/20 | 895 | 896 | 875 | 875 | 39,000 |
1989/01/19 | 885 | 900 | 880 | 895 | 76,000 |
1989/01/18 | 880 | 890 | 870 | 890 | 47,000 |
1989/01/17 | 890 | 895 | 885 | 885 | 27,000 |
1989/01/13 | 900 | 900 | 890 | 890 | 26,000 |
1989/01/12 | 900 | 910 | 880 | 880 | 50,000 |
1989/01/11 | 881 | 900 | 880 | 890 | 33,000 |
1989/01/10 | 870 | 889 | 865 | 880 | 17,000 |
1989/01/09 | 850 | 860 | 850 | 860 | 25,000 |
1989/01/06 | 835 | 855 | 835 | 855 | 24,000 |
1989/01/05 | 847 | 856 | 840 | 845 | 30,000 |