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
1990/12/28 610 619 610 610 30,000
1990/12/27 626 626 610 610 28,000
1990/12/26 630 630 625 626 12,000
1990/12/25 650 650 611 611 22,000
1990/12/21 665 665 650 651 17,000
1990/12/20 650 665 650 665 41,000
1990/12/19 670 680 670 680 15,000
1990/12/18 682 695 676 676 15,000
1990/12/17 681 690 681 690 17,000
1990/12/14 671 690 671 690 20,000
1990/12/13 705 705 681 681 28,000
1990/12/12 685 695 685 695 7,000
1990/12/11 695 695 665 665 22,000
1990/12/10 694 694 685 685 13,000
1990/12/07 660 675 660 675 13,000
1990/12/05 630 630 600 603 25,000
1990/12/04 630 630 630 630 9,000
1990/12/03 685 685 665 665 50,000
1990/11/30 642 645 642 642 41,000
1990/11/29 662 670 660 661 37,000
1990/11/28 675 675 662 662 71,000
1990/11/27 672 700 670 700 27,000
1990/11/26 660 663 660 661 57,000
1990/11/22 681 681 661 680 46,000
1990/11/21 700 700 660 670 26,000
1990/11/20 715 715 700 700 7,000
1990/11/19 720 721 705 710 30,000
1990/11/16 745 745 745 745 15,000
1990/11/15 750 750 750 750 8,000
1990/11/14 760 765 750 755 19,000
1990/11/13 750 750 750 750 26,000
1990/11/09 710 710 695 701 32,000
1990/11/08 734 735 720 735 17,000
1990/11/07 751 751 730 740 9,000
1990/11/06 762 762 751 751 7,000
1990/11/05 761 761 761 761 10,000
1990/11/02 731 731 726 730 47,000
1990/11/01 788 788 746 746 48,000
1990/10/31 800 800 785 788 30,000
1990/10/30 835 840 795 795 18,000
1990/10/29 810 827 810 825 50,000
1990/10/26 830 832 815 817 76,000
1990/10/25 776 850 776 850 166,000
1990/10/24 780 800 770 770 63,000
1990/10/23 776 799 765 778 91,000
1990/10/22 750 769 750 769 44,000
1990/10/19 720 746 720 746 46,000
1990/10/18 720 720 701 715 32,000
1990/10/17 740 745 720 720 41,000
1990/10/16 760 760 750 750 13,000
1990/10/15 731 731 720 720 76,000
1990/10/12 730 730 710 710 25,000
1990/10/11 760 760 730 759 24,000
1990/10/09 825 825 780 780 48,000
1990/10/08 760 780 760 780 3,000
1990/10/05 730 746 730 746 32,000
1990/10/04 739 740 730 730 29,000
1990/10/03 740 740 710 739 49,000
1990/10/02 710 710 710 710 38,000
1990/10/01 710 717 640 650 99,000
1990/09/28 780 781 700 710 107,000
1990/09/27 807 807 776 780 78,000
1990/09/26 861 861 805 806 59,000
1990/09/25 851 851 850 851 21,000
1990/09/21 850 850 835 850 113,000
1990/09/20 860 866 850 850 134,000
1990/09/19 880 885 866 866 48,000
1990/09/18 919 919 870 890 45,000
1990/09/17 950 950 925 925 38,000
1990/09/14 970 971 960 960 26,000
1990/09/13 993 1,000 982 1,000 32,000
1990/09/12 991 1,020 991 991 32,000
1990/09/11 1,000 1,000 990 991 38,000
1990/09/10 953 1,000 953 1,000 37,000
1990/09/07 940 953 937 953 73,000
1990/09/06 982 1,000 950 950 36,000
1990/09/05 1,000 1,000 968 973 99,000
1990/09/04 1,060 1,060 999 1,000 54,000
1990/09/03 1,120 1,120 1,050 1,050 79,000
1990/08/31 1,120 1,140 1,100 1,100 370,000
1990/08/30 1,030 1,070 1,030 1,070 172,000
1990/08/29 980 1,010 970 970 120,000
1990/08/28 950 970 950 970 118,000
1990/08/24 850 881 840 840 89,000
1990/08/23 901 911 860 860 123,000
1990/08/22 970 970 920 920 49,000
1990/08/21 960 970 955 970 46,000
1990/08/20 950 950 950 950 50,000
1990/08/17 990 1,000 980 980 62,000
1990/08/16 1,040 1,060 1,020 1,020 46,000
1990/08/15 965 1,030 965 1,020 46,000
1990/08/14 975 975 960 961 59,000
1990/08/13 981 982 960 965 114,000
1990/08/10 1,010 1,010 980 980 101,000
1990/08/09 986 998 976 976 53,000
1990/08/08 946 951 920 946 87,000
1990/08/07 950 980 939 939 76,000
1990/08/06 1,080 1,080 998 1,000 90,000
1990/08/03 1,090 1,090 1,070 1,090 84,000
1990/08/02 1,110 1,110 1,080 1,080 81,000
1990/08/01 1,140 1,140 1,100 1,100 44,000
1990/07/31 1,130 1,130 1,090 1,120 116,000
1990/07/30 1,130 1,130 1,100 1,120 40,000
1990/07/27 1,140 1,140 1,090 1,120 168,000
1990/07/26 1,120 1,150 1,110 1,140 86,000
1990/07/25 1,110 1,120 1,100 1,110 47,000
1990/07/24 1,080 1,140 1,080 1,140 69,000
1990/07/23 1,140 1,140 1,100 1,100 67,000
1990/07/20 1,120 1,120 1,100 1,100 97,000
1990/07/19 1,170 1,170 1,110 1,130 337,000
1990/07/18 1,190 1,200 1,180 1,180 256,000
1990/07/17 1,180 1,190 1,160 1,160 115,000
1990/07/16 1,180 1,190 1,160 1,180 139,000
1990/07/13 1,200 1,210 1,160 1,180 228,000
1990/07/12 1,190 1,210 1,180 1,180 339,000
1990/07/11 1,140 1,170 1,120 1,170 190,000
1990/07/10 1,140 1,140 1,110 1,140 135,000
1990/07/09 1,120 1,130 1,110 1,130 111,000
1990/07/06 1,110 1,110 1,090 1,110 67,000
1990/07/05 1,120 1,130 1,090 1,090 89,000
1990/07/04 1,140 1,140 1,120 1,120 63,000
1990/07/03 1,120 1,140 1,090 1,140 61,000
1990/07/02 1,130 1,140 1,120 1,140 55,000
1990/06/29 1,140 1,140 1,080 1,090 109,000
1990/06/28 1,140 1,140 1,100 1,100 69,000
1990/06/27 1,150 1,150 1,080 1,080 113,000
1990/06/26 1,070 1,110 1,060 1,110 138,000
1990/06/25 1,080 1,080 1,050 1,060 55,000
1990/06/22 1,110 1,120 1,080 1,080 90,000
1990/06/21 1,110 1,120 1,100 1,110 57,000
1990/06/20 1,090 1,130 1,080 1,130 93,000
1990/06/19 1,110 1,110 1,080 1,080 238,000
1990/06/18 1,140 1,140 1,110 1,120 71,000
1990/06/15 1,150 1,160 1,120 1,120 99,000
1990/06/14 1,150 1,160 1,120 1,130 97,000
1990/06/13 1,150 1,170 1,130 1,130 85,000
1990/06/12 1,160 1,190 1,150 1,150 96,000
1990/06/11 1,210 1,220 1,180 1,180 117,000
1990/06/08 1,190 1,230 1,170 1,210 613,000
1990/06/07 1,140 1,180 1,130 1,170 221,000
1990/06/06 1,140 1,150 1,110 1,130 95,000
1990/06/05 1,140 1,160 1,130 1,150 151,000
1990/06/04 1,130 1,170 1,130 1,140 141,000
1990/06/01 1,120 1,170 1,110 1,140 171,000
1990/05/31 1,150 1,150 1,120 1,130 72,000
1990/05/30 1,100 1,150 1,100 1,140 127,000
1990/05/29 1,100 1,130 1,090 1,100 140,000
1990/05/28 1,100 1,120 1,090 1,100 59,000
1990/05/25 1,100 1,110 1,090 1,090 106,000
1990/05/24 1,120 1,120 1,090 1,110 103,000
1990/05/23 1,110 1,120 1,100 1,120 91,000
1990/05/22 1,100 1,150 1,090 1,150 89,000
1990/05/21 1,120 1,130 1,090 1,090 114,000
1990/05/18 1,130 1,140 1,110 1,120 99,000
1990/05/17 1,160 1,180 1,150 1,150 149,000
1990/05/16 1,140 1,170 1,120 1,160 120,000
1990/05/15 1,180 1,190 1,140 1,140 106,000
1990/05/14 1,160 1,180 1,130 1,170 179,000
1990/05/11 1,110 1,150 1,100 1,110 201,000
1990/05/10 1,130 1,130 1,090 1,110 232,000
1990/05/09 1,180 1,190 1,140 1,140 111,000
1990/05/08 1,210 1,220 1,160 1,160 177,000
1990/05/07 1,240 1,240 1,190 1,220 124,000
1990/05/02 1,240 1,250 1,200 1,200 228,000
1990/05/01 1,210 1,250 1,210 1,210 96,000
1990/04/27 1,270 1,270 1,200 1,200 268,000
1990/04/26 1,270 1,290 1,250 1,250 619,000
1990/04/25 1,310 1,310 1,200 1,210 680,000
1990/04/24 1,260 1,310 1,220 1,300 1,170,000
1990/04/23 1,300 1,320 1,210 1,280 540,000
1990/04/20 1,310 1,380 1,260 1,300 2,464,000
1990/04/19 1,250 1,420 1,250 1,270 9,661,000
1990/04/18 1,270 1,270 1,270 1,270 2,212,000
1990/04/16 935 950 922 950 58,000
1990/04/13 935 940 920 935 54,000
1990/04/12 960 965 940 941 62,000
1990/04/11 950 965 941 965 32,000
1990/04/10 919 950 919 931 68,000
1990/04/04 950 950 900 900 40,000
1990/04/03 951 960 920 921 53,000
1990/04/02 960 980 960 961 33,000
1990/03/30 1,060 1,070 1,000 1,020 83,000
1990/03/29 1,080 1,080 1,080 1,080 103,000
1990/03/27 896 906 896 906 37,000
1990/03/26 861 880 860 880 81,000
1990/03/23 910 915 870 870 37,000
1990/03/20 996 996 980 990 56,000
1990/03/19 1,000 1,000 985 995 61,000
1990/03/16 1,030 1,040 1,010 1,020 13,000
1990/03/15 1,000 1,020 1,000 1,010 41,000
1990/03/14 1,030 1,050 1,010 1,010 90,000
1990/03/13 1,050 1,050 1,020 1,020 44,000
1990/03/12 1,050 1,060 1,030 1,030 24,000
1990/03/09 1,050 1,050 1,020 1,030 102,000
1990/03/08 1,040 1,040 1,020 1,030 69,000
1990/03/07 1,040 1,050 1,030 1,030 54,000
1990/03/06 1,060 1,070 1,050 1,050 58,000
1990/03/05 1,060 1,070 1,050 1,050 84,000
1990/03/02 1,050 1,090 1,040 1,070 57,000
1990/03/01 1,050 1,060 1,030 1,050 31,000
1990/02/28 1,010 1,070 1,010 1,070 61,000
1990/02/27 991 1,050 991 1,020 39,000
1990/02/26 990 990 980 980 109,000
1990/02/23 1,090 1,090 1,060 1,070 74,000
1990/02/22 1,090 1,100 1,070 1,100 39,000
1990/02/21 1,130 1,130 1,100 1,100 94,000
1990/02/20 1,150 1,150 1,130 1,130 61,000
1990/02/19 1,110 1,140 1,110 1,120 47,000
1990/02/16 1,140 1,150 1,120 1,120 131,000
1990/02/15 1,140 1,150 1,140 1,140 76,000
1990/02/14 1,140 1,150 1,140 1,150 64,000
1990/02/13 1,150 1,150 1,140 1,140 45,000
1990/02/09 1,150 1,150 1,130 1,130 80,000
1990/02/08 1,150 1,150 1,140 1,150 93,000
1990/02/07 1,150 1,160 1,140 1,140 58,000
1990/02/06 1,150 1,150 1,140 1,150 83,000
1990/02/05 1,160 1,160 1,130 1,160 61,000
1990/02/02 1,150 1,150 1,130 1,130 109,000
1990/02/01 1,160 1,160 1,140 1,140 64,000
1990/01/31 1,140 1,160 1,130 1,130 94,000
1990/01/30 1,160 1,170 1,120 1,140 167,000
1990/01/29 1,190 1,200 1,160 1,180 813,000
1990/01/26 1,080 1,200 1,070 1,180 525,000
1990/01/25 1,080 1,100 1,070 1,100 96,000
1990/01/24 1,060 1,090 1,060 1,080 70,000
1990/01/23 1,080 1,080 1,070 1,080 49,000
1990/01/22 1,060 1,080 1,050 1,080 20,000
1990/01/19 1,070 1,080 1,050 1,060 40,000
1990/01/18 1,090 1,100 1,070 1,070 47,000
1990/01/17 1,080 1,090 1,080 1,090 35,000
1990/01/16 1,080 1,100 1,070 1,080 53,000
1990/01/12 1,070 1,100 1,070 1,100 110,000
1990/01/11 1,080 1,080 1,070 1,070 43,000
1990/01/10 1,090 1,090 1,070 1,080 41,000
1990/01/09 1,080 1,090 1,080 1,090 40,000
1990/01/08 1,090 1,090 1,080 1,080 25,000
1990/01/05 1,080 1,100 1,080 1,090 43,000
1990/01/04 1,070 1,070 1,070 1,070 20,000

このページの先頭へ