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 |
---|---|---|---|---|---|
1994/12/30 | 787 | 790 | 775 | 790 | 30,000 |
1994/12/29 | 789 | 789 | 778 | 787 | 19,000 |
1994/12/28 | 780 | 790 | 780 | 790 | 153,000 |
1994/12/27 | 794 | 799 | 785 | 790 | 96,000 |
1994/12/26 | 775 | 789 | 774 | 785 | 112,000 |
1994/12/22 | 756 | 776 | 756 | 776 | 107,000 |
1994/12/21 | 748 | 750 | 745 | 746 | 34,000 |
1994/12/20 | 738 | 742 | 732 | 742 | 214,000 |
1994/12/19 | 748 | 753 | 746 | 748 | 28,000 |
1994/12/16 | 754 | 755 | 745 | 754 | 44,000 |
1994/12/15 | 740 | 750 | 740 | 750 | 38,000 |
1994/12/14 | 741 | 749 | 735 | 749 | 24,000 |
1994/12/13 | 750 | 750 | 740 | 741 | 31,000 |
1994/12/12 | 769 | 769 | 750 | 750 | 18,000 |
1994/12/09 | 770 | 780 | 750 | 750 | 65,000 |
1994/12/08 | 770 | 770 | 760 | 765 | 27,000 |
1994/12/07 | 760 | 780 | 758 | 770 | 51,000 |
1994/12/06 | 760 | 765 | 753 | 760 | 24,000 |
1994/12/05 | 759 | 760 | 753 | 757 | 32,000 |
1994/12/02 | 741 | 746 | 736 | 745 | 24,000 |
1994/12/01 | 751 | 752 | 736 | 749 | 39,000 |
1994/11/30 | 736 | 752 | 736 | 752 | 53,000 |
1994/11/29 | 749 | 749 | 733 | 733 | 39,000 |
1994/11/28 | 745 | 748 | 745 | 745 | 14,000 |
1994/11/25 | 732 | 748 | 731 | 732 | 49,000 |
1994/11/24 | 750 | 750 | 732 | 732 | 48,000 |
1994/11/22 | 754 | 770 | 750 | 770 | 47,000 |
1994/11/21 | 759 | 765 | 747 | 755 | 41,000 |
1994/11/18 | 756 | 756 | 747 | 755 | 38,000 |
1994/11/17 | 745 | 750 | 740 | 747 | 30,000 |
1994/11/16 | 750 | 756 | 739 | 745 | 54,000 |
1994/11/15 | 736 | 750 | 736 | 740 | 134,000 |
1994/11/14 | 755 | 755 | 740 | 740 | 23,000 |
1994/11/11 | 756 | 760 | 749 | 760 | 22,000 |
1994/11/10 | 785 | 785 | 765 | 765 | 43,000 |
1994/11/09 | 795 | 795 | 775 | 775 | 33,000 |
1994/11/08 | 781 | 785 | 775 | 780 | 24,000 |
1994/11/07 | 791 | 795 | 787 | 794 | 48,000 |
1994/11/04 | 807 | 809 | 800 | 804 | 79,000 |
1994/11/02 | 800 | 810 | 797 | 797 | 61,000 |
1994/11/01 | 819 | 820 | 807 | 810 | 47,000 |
1994/10/31 | 810 | 828 | 800 | 820 | 102,000 |
1994/10/28 | 784 | 795 | 780 | 795 | 51,000 |
1994/10/27 | 763 | 780 | 763 | 780 | 25,000 |
1994/10/26 | 760 | 763 | 755 | 763 | 45,000 |
1994/10/25 | 765 | 778 | 761 | 761 | 63,000 |
1994/10/24 | 781 | 781 | 761 | 770 | 40,000 |
1994/10/21 | 780 | 782 | 775 | 780 | 79,000 |
1994/10/20 | 776 | 800 | 776 | 800 | 26,000 |
1994/10/19 | 783 | 786 | 780 | 780 | 18,000 |
1994/10/18 | 776 | 790 | 770 | 782 | 95,000 |
1994/10/17 | 802 | 802 | 781 | 782 | 22,000 |
1994/10/14 | 818 | 819 | 801 | 801 | 27,000 |
1994/10/13 | 825 | 826 | 811 | 820 | 93,000 |
1994/10/12 | 801 | 833 | 801 | 833 | 166,000 |
1994/10/11 | 791 | 800 | 785 | 800 | 106,000 |
1994/10/07 | 770 | 787 | 770 | 771 | 62,000 |
1994/10/06 | 769 | 780 | 765 | 780 | 47,000 |
1994/10/05 | 761 | 780 | 755 | 775 | 39,000 |
1994/10/04 | 782 | 782 | 765 | 780 | 58,000 |
1994/10/03 | 780 | 784 | 770 | 783 | 103,000 |
1994/09/30 | 757 | 760 | 747 | 760 | 46,000 |
1994/09/29 | 742 | 757 | 735 | 757 | 63,000 |
1994/09/28 | 730 | 740 | 720 | 740 | 25,000 |
1994/09/27 | 745 | 754 | 711 | 711 | 61,000 |
1994/09/26 | 759 | 759 | 745 | 745 | 69,000 |
1994/09/22 | 725 | 760 | 721 | 760 | 76,000 |
1994/09/21 | 710 | 743 | 710 | 741 | 50,000 |
1994/09/20 | 689 | 715 | 689 | 710 | 94,000 |
1994/09/19 | 671 | 693 | 668 | 680 | 81,000 |
1994/09/16 | 690 | 691 | 661 | 661 | 140,000 |
1994/09/14 | 720 | 722 | 687 | 687 | 60,000 |
1994/09/13 | 740 | 740 | 710 | 715 | 47,000 |
1994/09/12 | 758 | 758 | 740 | 740 | 29,000 |
1994/09/09 | 766 | 766 | 750 | 750 | 28,000 |
1994/09/08 | 730 | 760 | 730 | 750 | 50,000 |
1994/09/07 | 760 | 769 | 750 | 750 | 49,000 |
1994/09/06 | 800 | 810 | 780 | 780 | 91,000 |
1994/09/05 | 810 | 811 | 810 | 810 | 13,000 |
1994/09/02 | 821 | 825 | 810 | 810 | 15,000 |
1994/09/01 | 809 | 811 | 809 | 811 | 20,000 |
1994/08/31 | 809 | 811 | 809 | 809 | 21,000 |
1994/08/30 | 819 | 819 | 808 | 808 | 39,000 |
1994/08/29 | 817 | 825 | 817 | 820 | 12,000 |
1994/08/26 | 814 | 815 | 807 | 815 | 45,000 |
1994/08/25 | 804 | 814 | 804 | 805 | 42,000 |
1994/08/24 | 806 | 806 | 803 | 803 | 49,000 |
1994/08/23 | 811 | 815 | 802 | 802 | 24,000 |
1994/08/22 | 821 | 822 | 819 | 819 | 36,000 |
1994/08/19 | 831 | 835 | 830 | 835 | 137,000 |
1994/08/18 | 840 | 840 | 829 | 830 | 23,000 |
1994/08/17 | 828 | 829 | 828 | 829 | 9,000 |
1994/08/16 | 827 | 827 | 821 | 827 | 21,000 |
1994/08/15 | 837 | 843 | 835 | 835 | 14,000 |
1994/08/12 | 841 | 845 | 840 | 843 | 27,000 |
1994/08/11 | 830 | 841 | 830 | 835 | 14,000 |
1994/08/10 | 840 | 841 | 832 | 835 | 21,000 |
1994/08/09 | 840 | 840 | 830 | 830 | 31,000 |
1994/08/08 | 816 | 829 | 816 | 829 | 28,000 |
1994/08/05 | 835 | 835 | 831 | 835 | 31,000 |
1994/08/04 | 834 | 835 | 830 | 835 | 39,000 |
1994/08/03 | 845 | 845 | 833 | 835 | 162,000 |
1994/08/02 | 825 | 838 | 825 | 835 | 117,000 |
1994/08/01 | 850 | 850 | 831 | 832 | 65,000 |
1994/07/29 | 849 | 856 | 836 | 856 | 75,000 |
1994/07/28 | 821 | 828 | 821 | 826 | 95,000 |
1994/07/27 | 860 | 860 | 830 | 831 | 44,000 |
1994/07/26 | 845 | 852 | 840 | 847 | 26,000 |
1994/07/25 | 866 | 866 | 845 | 850 | 95,000 |
1994/07/22 | 874 | 880 | 866 | 866 | 51,000 |
1994/07/21 | 876 | 880 | 867 | 875 | 56,000 |
1994/07/20 | 875 | 885 | 875 | 876 | 64,000 |
1994/07/19 | 879 | 885 | 879 | 880 | 23,000 |
1994/07/18 | 880 | 880 | 878 | 878 | 51,000 |
1994/07/15 | 900 | 900 | 890 | 890 | 25,000 |
1994/07/14 | 890 | 900 | 880 | 880 | 25,000 |
1994/07/13 | 880 | 895 | 875 | 886 | 32,000 |
1994/07/12 | 899 | 900 | 885 | 885 | 65,000 |
1994/07/11 | 911 | 911 | 897 | 900 | 67,000 |
1994/07/08 | 927 | 927 | 910 | 917 | 103,000 |
1994/07/07 | 919 | 928 | 919 | 927 | 202,000 |
1994/07/06 | 928 | 950 | 915 | 918 | 597,000 |
1994/07/05 | 890 | 925 | 889 | 924 | 238,000 |
1994/07/04 | 885 | 895 | 885 | 890 | 27,000 |
1994/07/01 | 900 | 900 | 880 | 885 | 99,000 |
1994/06/30 | 880 | 900 | 880 | 891 | 96,000 |
1994/06/29 | 860 | 884 | 855 | 880 | 73,000 |
1994/06/28 | 864 | 883 | 856 | 870 | 67,000 |
1994/06/27 | 869 | 870 | 845 | 850 | 110,000 |
1994/06/24 | 900 | 900 | 889 | 889 | 143,000 |
1994/06/23 | 890 | 899 | 885 | 899 | 152,000 |
1994/06/22 | 873 | 890 | 860 | 880 | 192,000 |
1994/06/21 | 890 | 900 | 890 | 893 | 144,000 |
1994/06/20 | 928 | 929 | 899 | 917 | 448,000 |
1994/06/17 | 885 | 933 | 881 | 920 | 1,525,000 |
1994/06/16 | 881 | 882 | 862 | 865 | 364,000 |
1994/06/15 | 855 | 891 | 845 | 880 | 386,000 |
1994/06/14 | 854 | 857 | 850 | 850 | 128,000 |
1994/06/13 | 855 | 860 | 845 | 855 | 204,000 |
1994/06/10 | 839 | 859 | 836 | 854 | 437,000 |
1994/06/09 | 838 | 846 | 830 | 830 | 106,000 |
1994/06/08 | 818 | 835 | 818 | 830 | 109,000 |
1994/06/07 | 806 | 819 | 800 | 810 | 31,000 |
1994/06/06 | 825 | 825 | 800 | 800 | 63,000 |
1994/06/03 | 830 | 833 | 820 | 820 | 153,000 |
1994/06/02 | 837 | 838 | 821 | 821 | 140,000 |
1994/06/01 | 820 | 830 | 810 | 830 | 91,000 |
1994/05/31 | 828 | 839 | 825 | 828 | 40,000 |
1994/05/30 | 859 | 864 | 826 | 838 | 90,000 |
1994/05/27 | 830 | 865 | 830 | 865 | 825,000 |
1994/05/26 | 841 | 841 | 820 | 820 | 60,000 |
1994/05/25 | 818 | 840 | 818 | 839 | 91,000 |
1994/05/24 | 825 | 830 | 815 | 830 | 83,000 |
1994/05/23 | 825 | 831 | 815 | 815 | 30,000 |
1994/05/20 | 832 | 842 | 831 | 831 | 161,000 |
1994/05/19 | 823 | 842 | 823 | 842 | 140,000 |
1994/05/18 | 834 | 850 | 833 | 843 | 542,000 |
1994/05/17 | 803 | 834 | 803 | 834 | 142,000 |
1994/05/16 | 830 | 830 | 810 | 813 | 61,000 |
1994/05/13 | 829 | 834 | 815 | 828 | 343,000 |
1994/05/12 | 781 | 810 | 775 | 809 | 171,000 |
1994/05/11 | 787 | 798 | 771 | 771 | 45,000 |
1994/05/10 | 762 | 770 | 760 | 767 | 51,000 |
1994/05/09 | 751 | 765 | 751 | 752 | 15,000 |
1994/05/06 | 753 | 770 | 753 | 760 | 19,000 |
1994/05/02 | 773 | 773 | 751 | 751 | 34,000 |
1994/04/28 | 774 | 774 | 770 | 773 | 134,000 |
1994/04/27 | 777 | 780 | 767 | 770 | 38,000 |
1994/04/26 | 781 | 781 | 765 | 780 | 19,000 |
1994/04/25 | 788 | 789 | 780 | 788 | 65,000 |
1994/04/22 | 796 | 796 | 787 | 787 | 44,000 |
1994/04/21 | 799 | 800 | 792 | 795 | 100,000 |
1994/04/20 | 800 | 800 | 786 | 790 | 83,000 |
1994/04/19 | 788 | 790 | 785 | 786 | 36,000 |
1994/04/18 | 796 | 800 | 795 | 796 | 41,000 |
1994/04/15 | 800 | 800 | 790 | 796 | 25,000 |
1994/04/14 | 798 | 800 | 771 | 790 | 33,000 |
1994/04/13 | 791 | 798 | 785 | 795 | 39,000 |
1994/04/12 | 781 | 781 | 769 | 773 | 34,000 |
1994/04/11 | 800 | 804 | 791 | 791 | 32,000 |
1994/04/08 | 815 | 820 | 790 | 810 | 191,000 |
1994/04/07 | 826 | 826 | 810 | 825 | 137,000 |
1994/04/06 | 797 | 827 | 797 | 825 | 290,000 |
1994/04/05 | 801 | 801 | 785 | 795 | 44,000 |
1994/04/04 | 807 | 820 | 785 | 785 | 60,000 |
1994/04/01 | 800 | 825 | 796 | 805 | 150,000 |
1994/03/31 | 802 | 815 | 792 | 792 | 74,000 |
1994/03/30 | 798 | 819 | 780 | 819 | 181,000 |
1994/03/29 | 820 | 837 | 805 | 810 | 394,000 |
1994/03/28 | 780 | 818 | 775 | 813 | 278,000 |
1994/03/25 | 775 | 785 | 771 | 785 | 141,000 |
1994/03/24 | 755 | 795 | 755 | 795 | 121,000 |
1994/03/23 | 782 | 790 | 760 | 760 | 114,000 |
1994/03/22 | 808 | 808 | 780 | 780 | 138,000 |
1994/03/18 | 809 | 813 | 794 | 812 | 567,000 |
1994/03/17 | 770 | 810 | 770 | 804 | 813,000 |
1994/03/16 | 755 | 760 | 750 | 750 | 97,000 |
1994/03/15 | 775 | 780 | 750 | 760 | 331,000 |
1994/03/14 | 730 | 783 | 730 | 783 | 350,000 |
1994/03/11 | 745 | 745 | 730 | 739 | 119,000 |
1994/03/10 | 745 | 745 | 730 | 740 | 207,000 |
1994/03/09 | 708 | 740 | 700 | 735 | 392,000 |
1994/03/08 | 705 | 710 | 686 | 710 | 256,000 |
1994/03/07 | 725 | 730 | 700 | 705 | 486,000 |
1994/03/04 | 632 | 657 | 632 | 655 | 42,000 |
1994/03/03 | 638 | 639 | 630 | 631 | 24,000 |
1994/03/02 | 660 | 664 | 640 | 640 | 48,000 |
1994/03/01 | 655 | 669 | 655 | 655 | 28,000 |
1994/02/28 | 645 | 670 | 645 | 655 | 58,000 |
1994/02/25 | 645 | 660 | 645 | 645 | 59,000 |
1994/02/24 | 634 | 660 | 634 | 650 | 75,000 |
1994/02/23 | 631 | 640 | 630 | 631 | 31,000 |
1994/02/22 | 620 | 635 | 620 | 630 | 19,000 |
1994/02/21 | 601 | 627 | 601 | 627 | 20,000 |
1994/02/18 | 600 | 610 | 600 | 610 | 26,000 |
1994/02/17 | 625 | 625 | 610 | 610 | 35,000 |
1994/02/16 | 620 | 635 | 620 | 625 | 54,000 |
1994/02/15 | 620 | 630 | 615 | 615 | 92,000 |
1994/02/14 | 650 | 650 | 641 | 650 | 55,000 |
1994/02/10 | 674 | 680 | 664 | 674 | 53,000 |
1994/02/09 | 682 | 699 | 659 | 675 | 177,000 |
1994/02/08 | 708 | 710 | 688 | 692 | 307,000 |
1994/02/07 | 649 | 686 | 640 | 658 | 303,000 |
1994/02/04 | 606 | 650 | 606 | 650 | 149,000 |
1994/02/03 | 622 | 630 | 595 | 596 | 94,000 |
1994/02/02 | 639 | 639 | 620 | 623 | 81,000 |
1994/02/01 | 652 | 652 | 632 | 640 | 146,000 |
1994/01/31 | 645 | 645 | 630 | 642 | 187,000 |
1994/01/28 | 590 | 595 | 580 | 595 | 63,000 |
1994/01/27 | 606 | 610 | 595 | 596 | 136,000 |
1994/01/26 | 569 | 608 | 559 | 606 | 184,000 |
1994/01/25 | 549 | 562 | 540 | 559 | 51,000 |
1994/01/24 | 520 | 525 | 515 | 525 | 39,000 |
1994/01/21 | 570 | 580 | 569 | 570 | 61,000 |
1994/01/20 | 581 | 583 | 570 | 570 | 47,000 |
1994/01/19 | 555 | 579 | 555 | 579 | 51,000 |
1994/01/18 | 545 | 570 | 545 | 565 | 24,000 |
1994/01/17 | 580 | 580 | 560 | 560 | 22,000 |
1994/01/14 | 570 | 580 | 566 | 570 | 55,000 |
1994/01/13 | 549 | 580 | 545 | 570 | 159,000 |
1994/01/12 | 551 | 551 | 533 | 549 | 57,000 |
1994/01/11 | 565 | 565 | 550 | 551 | 49,000 |
1994/01/10 | 535 | 575 | 535 | 560 | 204,000 |
1994/01/07 | 534 | 535 | 530 | 535 | 60,000 |
1994/01/06 | 536 | 555 | 535 | 536 | 216,000 |
1994/01/05 | 531 | 540 | 523 | 535 | 41,000 |
1994/01/04 | 519 | 525 | 513 | 513 | 6,000 |