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 |
---|---|---|---|---|---|
1993/12/30 | 505 | 519 | 505 | 515 | 41,000 |
1993/12/29 | 510 | 515 | 510 | 515 | 35,000 |
1993/12/28 | 490 | 519 | 486 | 519 | 43,000 |
1993/12/27 | 508 | 508 | 480 | 480 | 39,000 |
1993/12/24 | 513 | 516 | 507 | 507 | 44,000 |
1993/12/22 | 510 | 519 | 510 | 511 | 33,000 |
1993/12/21 | 510 | 510 | 507 | 507 | 32,000 |
1993/12/20 | 560 | 560 | 530 | 530 | 31,000 |
1993/12/17 | 564 | 565 | 555 | 555 | 56,000 |
1993/12/16 | 550 | 569 | 550 | 564 | 62,000 |
1993/12/15 | 532 | 550 | 520 | 550 | 42,000 |
1993/12/14 | 549 | 549 | 531 | 531 | 39,000 |
1993/12/13 | 516 | 542 | 516 | 536 | 76,000 |
1993/12/10 | 495 | 535 | 495 | 530 | 98,000 |
1993/12/09 | 471 | 495 | 471 | 495 | 28,000 |
1993/12/08 | 481 | 482 | 460 | 461 | 22,000 |
1993/12/07 | 481 | 500 | 475 | 491 | 27,000 |
1993/12/06 | 510 | 510 | 475 | 481 | 47,000 |
1993/12/03 | 526 | 526 | 511 | 520 | 35,000 |
1993/12/02 | 521 | 521 | 507 | 511 | 70,000 |
1993/12/01 | 470 | 475 | 470 | 475 | 21,000 |
1993/11/30 | 431 | 440 | 430 | 440 | 48,000 |
1993/11/29 | 450 | 450 | 424 | 429 | 35,000 |
1993/11/26 | 475 | 480 | 450 | 450 | 68,000 |
1993/11/25 | 492 | 495 | 480 | 480 | 55,000 |
1993/11/24 | 495 | 496 | 490 | 494 | 53,000 |
1993/11/22 | 510 | 510 | 492 | 499 | 69,000 |
1993/11/19 | 515 | 515 | 510 | 510 | 34,000 |
1993/11/18 | 515 | 520 | 515 | 515 | 34,000 |
1993/11/17 | 516 | 530 | 513 | 521 | 31,000 |
1993/11/16 | 512 | 523 | 506 | 516 | 49,000 |
1993/11/15 | 545 | 545 | 506 | 506 | 89,000 |
1993/11/12 | 521 | 545 | 520 | 544 | 47,000 |
1993/11/11 | 505 | 515 | 498 | 501 | 46,000 |
1993/11/10 | 505 | 505 | 490 | 498 | 120,000 |
1993/11/09 | 555 | 555 | 500 | 505 | 60,000 |
1993/11/08 | 555 | 555 | 540 | 548 | 29,000 |
1993/11/05 | 556 | 560 | 530 | 555 | 46,000 |
1993/11/04 | 600 | 600 | 556 | 556 | 33,000 |
1993/11/02 | 591 | 600 | 590 | 590 | 15,000 |
1993/11/01 | 595 | 605 | 588 | 588 | 24,000 |
1993/10/29 | 585 | 611 | 585 | 605 | 49,000 |
1993/10/28 | 619 | 619 | 598 | 605 | 54,000 |
1993/10/27 | 603 | 605 | 579 | 599 | 79,000 |
1993/10/26 | 611 | 612 | 595 | 599 | 85,000 |
1993/10/25 | 640 | 650 | 606 | 610 | 119,000 |
1993/10/22 | 640 | 670 | 640 | 642 | 54,000 |
1993/10/21 | 665 | 670 | 634 | 634 | 52,000 |
1993/10/20 | 672 | 680 | 670 | 675 | 53,000 |
1993/10/19 | 700 | 700 | 680 | 680 | 28,000 |
1993/10/18 | 702 | 702 | 691 | 700 | 75,000 |
1993/10/15 | 673 | 701 | 671 | 701 | 90,000 |
1993/10/14 | 691 | 696 | 686 | 693 | 22,000 |
1993/10/13 | 700 | 700 | 691 | 693 | 36,000 |
1993/10/12 | 720 | 720 | 698 | 700 | 30,000 |
1993/10/08 | 701 | 719 | 695 | 718 | 31,000 |
1993/10/07 | 707 | 715 | 698 | 699 | 56,000 |
1993/10/06 | 695 | 711 | 691 | 710 | 109,000 |
1993/10/05 | 715 | 723 | 700 | 700 | 41,000 |
1993/10/04 | 699 | 725 | 685 | 725 | 28,000 |
1993/10/01 | 683 | 700 | 683 | 700 | 31,000 |
1993/09/30 | 684 | 684 | 682 | 684 | 20,000 |
1993/09/29 | 693 | 700 | 685 | 694 | 38,000 |
1993/09/28 | 720 | 720 | 704 | 704 | 67,000 |
1993/09/27 | 692 | 717 | 690 | 693 | 73,000 |
1993/09/24 | 675 | 695 | 675 | 691 | 135,000 |
1993/09/22 | 698 | 698 | 670 | 675 | 135,000 |
1993/09/21 | 704 | 710 | 698 | 698 | 54,000 |
1993/09/20 | 711 | 711 | 702 | 702 | 29,000 |
1993/09/17 | 705 | 706 | 701 | 701 | 54,000 |
1993/09/16 | 715 | 721 | 711 | 715 | 35,000 |
1993/09/14 | 748 | 748 | 715 | 720 | 35,000 |
1993/09/13 | 730 | 730 | 725 | 730 | 42,000 |
1993/09/10 | 726 | 736 | 720 | 720 | 89,000 |
1993/09/09 | 733 | 755 | 733 | 745 | 41,000 |
1993/09/08 | 746 | 750 | 728 | 731 | 264,000 |
1993/09/07 | 755 | 755 | 723 | 731 | 23,000 |
1993/09/06 | 765 | 780 | 755 | 755 | 35,000 |
1993/09/03 | 786 | 790 | 755 | 765 | 76,000 |
1993/09/02 | 769 | 784 | 760 | 784 | 72,000 |
1993/09/01 | 770 | 780 | 760 | 771 | 73,000 |
1993/08/31 | 780 | 780 | 763 | 765 | 65,000 |
1993/08/30 | 785 | 790 | 770 | 778 | 138,000 |
1993/08/27 | 735 | 795 | 730 | 779 | 339,000 |
1993/08/26 | 730 | 730 | 720 | 720 | 31,000 |
1993/08/25 | 700 | 736 | 700 | 730 | 46,000 |
1993/08/24 | 700 | 705 | 699 | 699 | 36,000 |
1993/08/23 | 707 | 710 | 700 | 700 | 23,000 |
1993/08/20 | 711 | 721 | 705 | 705 | 81,000 |
1993/08/19 | 711 | 720 | 710 | 710 | 56,000 |
1993/08/18 | 729 | 729 | 710 | 710 | 56,000 |
1993/08/17 | 727 | 730 | 708 | 710 | 85,000 |
1993/08/16 | 722 | 735 | 720 | 720 | 62,000 |
1993/08/13 | 730 | 735 | 720 | 720 | 49,000 |
1993/08/12 | 740 | 750 | 730 | 730 | 56,000 |
1993/08/11 | 723 | 732 | 720 | 731 | 83,000 |
1993/08/10 | 734 | 734 | 723 | 723 | 64,000 |
1993/08/09 | 716 | 740 | 715 | 734 | 68,000 |
1993/08/06 | 730 | 730 | 710 | 716 | 60,000 |
1993/08/05 | 745 | 745 | 720 | 720 | 51,000 |
1993/08/04 | 736 | 746 | 736 | 745 | 87,000 |
1993/08/03 | 736 | 745 | 736 | 736 | 39,000 |
1993/08/02 | 755 | 755 | 735 | 735 | 47,000 |
1993/07/30 | 779 | 779 | 752 | 755 | 67,000 |
1993/07/29 | 745 | 780 | 737 | 780 | 191,000 |
1993/07/28 | 736 | 760 | 736 | 748 | 191,000 |
1993/07/27 | 740 | 740 | 730 | 731 | 53,000 |
1993/07/26 | 740 | 741 | 733 | 740 | 44,000 |
1993/07/23 | 748 | 758 | 740 | 754 | 92,000 |
1993/07/22 | 759 | 769 | 758 | 758 | 50,000 |
1993/07/21 | 770 | 772 | 760 | 769 | 93,000 |
1993/07/20 | 785 | 785 | 765 | 772 | 67,000 |
1993/07/19 | 799 | 799 | 780 | 784 | 74,000 |
1993/07/16 | 805 | 811 | 800 | 800 | 74,000 |
1993/07/15 | 797 | 824 | 793 | 814 | 239,000 |
1993/07/14 | 785 | 797 | 777 | 796 | 104,000 |
1993/07/13 | 793 | 793 | 768 | 781 | 185,000 |
1993/07/12 | 808 | 810 | 793 | 797 | 89,000 |
1993/07/09 | 838 | 839 | 803 | 811 | 77,000 |
1993/07/08 | 830 | 850 | 820 | 839 | 114,000 |
1993/07/07 | 821 | 865 | 817 | 840 | 386,000 |
1993/07/06 | 759 | 801 | 756 | 801 | 109,000 |
1993/07/05 | 791 | 796 | 758 | 762 | 142,000 |
1993/07/02 | 823 | 823 | 791 | 791 | 168,000 |
1993/07/01 | 833 | 850 | 805 | 823 | 258,000 |
1993/06/30 | 842 | 870 | 828 | 835 | 298,000 |
1993/06/29 | 878 | 905 | 838 | 851 | 960,000 |
1993/06/28 | 877 | 897 | 870 | 880 | 1,335,000 |
1993/06/25 | 818 | 860 | 809 | 837 | 1,695,000 |
1993/06/24 | 780 | 820 | 778 | 805 | 901,000 |
1993/06/23 | 732 | 785 | 730 | 775 | 311,000 |
1993/06/22 | 680 | 732 | 680 | 732 | 55,000 |
1993/06/21 | 730 | 730 | 690 | 690 | 70,000 |
1993/06/18 | 720 | 750 | 700 | 750 | 104,000 |
1993/06/17 | 705 | 710 | 699 | 710 | 62,000 |
1993/06/16 | 720 | 720 | 685 | 705 | 89,000 |
1993/06/15 | 760 | 760 | 721 | 723 | 74,000 |
1993/06/14 | 790 | 795 | 760 | 784 | 142,000 |
1993/06/11 | 755 | 796 | 745 | 796 | 279,000 |
1993/06/10 | 733 | 759 | 733 | 745 | 56,000 |
1993/06/08 | 740 | 750 | 720 | 731 | 58,000 |
1993/06/07 | 771 | 775 | 750 | 750 | 82,000 |
1993/06/04 | 789 | 798 | 769 | 771 | 200,000 |
1993/06/03 | 758 | 796 | 758 | 786 | 493,000 |
1993/06/02 | 750 | 750 | 720 | 748 | 106,000 |
1993/06/01 | 740 | 770 | 730 | 740 | 361,000 |
1993/05/31 | 718 | 730 | 700 | 726 | 165,000 |
1993/05/28 | 696 | 715 | 691 | 700 | 103,000 |
1993/05/27 | 690 | 700 | 687 | 690 | 82,000 |
1993/05/26 | 681 | 681 | 650 | 670 | 24,000 |
1993/05/25 | 699 | 699 | 680 | 680 | 60,000 |
1993/05/24 | 677 | 700 | 675 | 700 | 90,000 |
1993/05/21 | 638 | 676 | 634 | 676 | 89,000 |
1993/05/20 | 650 | 650 | 640 | 640 | 80,000 |
1993/05/19 | 643 | 659 | 643 | 650 | 44,000 |
1993/05/18 | 669 | 669 | 650 | 659 | 93,000 |
1993/05/17 | 670 | 680 | 669 | 670 | 18,000 |
1993/05/14 | 699 | 699 | 681 | 690 | 58,000 |
1993/05/13 | 705 | 710 | 691 | 700 | 90,000 |
1993/05/12 | 700 | 725 | 700 | 715 | 159,000 |
1993/05/11 | 679 | 730 | 675 | 710 | 445,000 |
1993/05/10 | 689 | 689 | 670 | 682 | 94,000 |
1993/05/07 | 650 | 690 | 640 | 690 | 261,000 |
1993/05/06 | 645 | 665 | 635 | 650 | 200,000 |
1993/04/30 | 614 | 650 | 614 | 648 | 559,000 |
1993/04/28 | 595 | 595 | 580 | 585 | 179,000 |
1993/04/27 | 550 | 579 | 548 | 575 | 128,000 |
1993/04/26 | 540 | 540 | 530 | 530 | 24,000 |
1993/04/23 | 530 | 531 | 520 | 520 | 18,000 |
1993/04/22 | 525 | 535 | 525 | 530 | 20,000 |
1993/04/21 | 518 | 535 | 518 | 526 | 33,000 |
1993/04/20 | 517 | 529 | 516 | 516 | 65,000 |
1993/04/19 | 550 | 555 | 521 | 532 | 35,000 |
1993/04/16 | 575 | 575 | 541 | 541 | 71,000 |
1993/04/15 | 536 | 580 | 536 | 580 | 353,000 |
1993/04/14 | 510 | 540 | 510 | 530 | 156,000 |
1993/04/13 | 501 | 509 | 501 | 507 | 33,000 |
1993/04/12 | 525 | 525 | 501 | 501 | 21,000 |
1993/04/09 | 520 | 538 | 511 | 515 | 59,000 |
1993/04/08 | 503 | 520 | 503 | 520 | 40,000 |
1993/04/07 | 509 | 511 | 504 | 511 | 26,000 |
1993/04/06 | 517 | 520 | 517 | 519 | 24,000 |
1993/04/05 | 530 | 530 | 510 | 530 | 49,000 |
1993/04/02 | 529 | 530 | 504 | 520 | 39,000 |
1993/04/01 | 510 | 543 | 498 | 543 | 81,000 |
1993/03/31 | 498 | 520 | 490 | 500 | 77,000 |
1993/03/30 | 510 | 525 | 490 | 490 | 116,000 |
1993/03/29 | 500 | 506 | 498 | 500 | 71,000 |
1993/03/26 | 460 | 471 | 450 | 471 | 91,000 |
1993/03/25 | 451 | 452 | 449 | 450 | 18,000 |
1993/03/24 | 450 | 450 | 445 | 449 | 28,000 |
1993/03/23 | 453 | 453 | 445 | 445 | 16,000 |
1993/03/22 | 461 | 461 | 452 | 452 | 5,000 |
1993/03/19 | 476 | 476 | 451 | 451 | 31,000 |
1993/03/18 | 452 | 471 | 452 | 471 | 14,000 |
1993/03/17 | 472 | 472 | 450 | 450 | 29,000 |
1993/03/16 | 465 | 475 | 465 | 471 | 29,000 |
1993/03/15 | 462 | 464 | 462 | 464 | 27,000 |
1993/03/12 | 459 | 461 | 454 | 461 | 43,000 |
1993/03/11 | 460 | 460 | 449 | 449 | 13,000 |
1993/03/10 | 479 | 479 | 470 | 470 | 14,000 |
1993/03/09 | 470 | 480 | 470 | 480 | 19,000 |
1993/03/08 | 440 | 460 | 440 | 460 | 21,000 |
1993/03/05 | 440 | 440 | 440 | 440 | 4,000 |
1993/03/04 | 440 | 440 | 440 | 440 | 5,000 |
1993/03/03 | 443 | 445 | 443 | 445 | 21,000 |
1993/03/02 | 441 | 443 | 440 | 443 | 5,000 |
1993/03/01 | 449 | 449 | 440 | 440 | 6,000 |
1993/02/26 | 445 | 449 | 445 | 449 | 14,000 |
1993/02/25 | 450 | 451 | 441 | 445 | 22,000 |
1993/02/24 | 455 | 455 | 448 | 451 | 17,000 |
1993/02/23 | 459 | 459 | 446 | 446 | 11,000 |
1993/02/22 | 478 | 478 | 470 | 470 | 3,000 |
1993/02/19 | 487 | 490 | 479 | 485 | 31,000 |
1993/02/18 | 495 | 495 | 490 | 492 | 20,000 |
1993/02/17 | 483 | 483 | 477 | 480 | 41,000 |
1993/02/16 | 500 | 500 | 490 | 493 | 21,000 |
1993/02/15 | 509 | 509 | 495 | 500 | 29,000 |
1993/02/12 | 495 | 515 | 495 | 510 | 167,000 |
1993/02/10 | 484 | 492 | 475 | 492 | 57,000 |
1993/02/09 | 479 | 479 | 479 | 479 | 8,000 |
1993/02/08 | 467 | 490 | 467 | 489 | 38,000 |
1993/02/05 | 462 | 469 | 462 | 467 | 44,000 |
1993/02/04 | 480 | 480 | 460 | 460 | 21,000 |
1993/02/03 | 488 | 489 | 475 | 475 | 43,000 |
1993/02/02 | 472 | 500 | 470 | 492 | 94,000 |
1993/02/01 | 470 | 476 | 464 | 475 | 54,000 |
1993/01/29 | 475 | 475 | 465 | 469 | 94,000 |
1993/01/28 | 450 | 470 | 440 | 470 | 63,000 |
1993/01/27 | 442 | 450 | 442 | 450 | 18,000 |
1993/01/26 | 447 | 447 | 434 | 443 | 43,000 |
1993/01/25 | 444 | 455 | 444 | 449 | 67,000 |
1993/01/22 | 465 | 465 | 432 | 434 | 114,000 |
1993/01/21 | 420 | 450 | 420 | 450 | 145,000 |
1993/01/20 | 424 | 424 | 415 | 415 | 26,000 |
1993/01/19 | 400 | 400 | 400 | 400 | 2,000 |
1993/01/18 | 400 | 400 | 395 | 400 | 15,000 |
1993/01/14 | 395 | 400 | 395 | 400 | 14,000 |
1993/01/13 | 413 | 413 | 400 | 400 | 10,000 |
1993/01/12 | 409 | 415 | 409 | 414 | 27,000 |
1993/01/11 | 410 | 415 | 410 | 415 | 15,000 |
1993/01/08 | 392 | 400 | 392 | 396 | 19,000 |
1993/01/07 | 393 | 395 | 391 | 392 | 12,000 |
1993/01/06 | 395 | 400 | 388 | 388 | 11,000 |
1993/01/05 | 401 | 401 | 395 | 395 | 12,000 |