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
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

このページの先頭へ