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 |
---|---|---|---|---|---|
1995/12/29 | 820 | 830 | 812 | 820 | 16,000 |
1995/12/28 | 820 | 825 | 810 | 820 | 66,000 |
1995/12/27 | 798 | 820 | 798 | 810 | 64,000 |
1995/12/26 | 790 | 803 | 790 | 803 | 28,000 |
1995/12/25 | 790 | 800 | 783 | 790 | 26,000 |
1995/12/22 | 800 | 800 | 785 | 790 | 43,000 |
1995/12/21 | 796 | 818 | 796 | 800 | 32,000 |
1995/12/20 | 803 | 813 | 795 | 810 | 14,000 |
1995/12/19 | 803 | 803 | 790 | 795 | 19,000 |
1995/12/18 | 806 | 820 | 806 | 813 | 27,000 |
1995/12/15 | 817 | 817 | 807 | 815 | 24,000 |
1995/12/14 | 809 | 815 | 801 | 807 | 60,000 |
1995/12/13 | 823 | 831 | 815 | 815 | 28,000 |
1995/12/12 | 830 | 840 | 826 | 833 | 19,000 |
1995/12/11 | 855 | 855 | 834 | 834 | 27,000 |
1995/12/08 | 856 | 860 | 832 | 845 | 97,000 |
1995/12/07 | 850 | 854 | 837 | 853 | 131,000 |
1995/12/06 | 820 | 845 | 820 | 840 | 102,000 |
1995/12/05 | 820 | 820 | 800 | 820 | 23,000 |
1995/12/04 | 830 | 838 | 820 | 820 | 111,000 |
1995/12/01 | 809 | 820 | 800 | 820 | 41,000 |
1995/11/30 | 792 | 810 | 792 | 806 | 37,000 |
1995/11/29 | 791 | 795 | 791 | 791 | 35,000 |
1995/11/28 | 799 | 800 | 790 | 795 | 33,000 |
1995/11/27 | 790 | 799 | 780 | 785 | 34,000 |
1995/11/24 | 780 | 800 | 772 | 790 | 29,000 |
1995/11/22 | 780 | 790 | 770 | 780 | 24,000 |
1995/11/21 | 799 | 799 | 780 | 798 | 17,000 |
1995/11/20 | 800 | 802 | 790 | 800 | 32,000 |
1995/11/17 | 755 | 779 | 755 | 775 | 23,000 |
1995/11/16 | 750 | 755 | 750 | 750 | 65,000 |
1995/11/15 | 760 | 761 | 741 | 750 | 55,000 |
1995/11/14 | 770 | 780 | 770 | 770 | 26,000 |
1995/11/13 | 779 | 781 | 770 | 770 | 35,000 |
1995/11/10 | 781 | 781 | 780 | 781 | 56,000 |
1995/11/09 | 790 | 790 | 780 | 781 | 75,000 |
1995/11/08 | 800 | 800 | 780 | 780 | 95,000 |
1995/11/07 | 810 | 810 | 798 | 798 | 16,000 |
1995/11/06 | 810 | 830 | 801 | 810 | 78,000 |
1995/11/02 | 801 | 820 | 800 | 810 | 79,000 |
1995/11/01 | 798 | 805 | 791 | 795 | 64,000 |
1995/10/31 | 794 | 798 | 780 | 798 | 69,000 |
1995/10/30 | 800 | 805 | 790 | 798 | 129,000 |
1995/10/27 | 845 | 845 | 830 | 840 | 79,000 |
1995/10/26 | 876 | 876 | 850 | 855 | 86,000 |
1995/10/25 | 872 | 885 | 868 | 870 | 152,000 |
1995/10/24 | 880 | 881 | 866 | 870 | 287,000 |
1995/10/23 | 855 | 890 | 852 | 880 | 623,000 |
1995/10/20 | 859 | 859 | 838 | 840 | 348,000 |
1995/10/19 | 805 | 850 | 802 | 849 | 586,000 |
1995/10/18 | 790 | 800 | 775 | 799 | 82,000 |
1995/10/17 | 787 | 800 | 771 | 771 | 33,000 |
1995/10/16 | 770 | 800 | 770 | 800 | 37,000 |
1995/10/13 | 762 | 770 | 755 | 770 | 68,000 |
1995/10/12 | 761 | 762 | 760 | 762 | 24,000 |
1995/10/11 | 780 | 785 | 760 | 760 | 38,000 |
1995/10/09 | 795 | 795 | 780 | 780 | 35,000 |
1995/10/06 | 787 | 800 | 785 | 795 | 69,000 |
1995/10/05 | 785 | 800 | 778 | 785 | 71,000 |
1995/10/04 | 790 | 800 | 780 | 781 | 30,000 |
1995/10/03 | 771 | 790 | 770 | 780 | 74,000 |
1995/10/02 | 775 | 785 | 765 | 780 | 84,000 |
1995/09/29 | 785 | 790 | 775 | 775 | 39,000 |
1995/09/28 | 809 | 809 | 785 | 785 | 58,000 |
1995/09/27 | 810 | 815 | 785 | 803 | 103,000 |
1995/09/26 | 762 | 801 | 760 | 801 | 39,000 |
1995/09/25 | 751 | 765 | 751 | 765 | 99,000 |
1995/09/22 | 746 | 769 | 746 | 769 | 40,000 |
1995/09/21 | 780 | 785 | 766 | 766 | 36,000 |
1995/09/20 | 806 | 806 | 780 | 790 | 70,000 |
1995/09/19 | 795 | 810 | 795 | 796 | 48,000 |
1995/09/18 | 838 | 838 | 815 | 825 | 82,000 |
1995/09/14 | 820 | 835 | 820 | 828 | 164,000 |
1995/09/13 | 819 | 820 | 816 | 819 | 105,000 |
1995/09/12 | 827 | 835 | 812 | 821 | 193,000 |
1995/09/11 | 813 | 830 | 803 | 830 | 174,000 |
1995/09/08 | 817 | 824 | 800 | 811 | 146,000 |
1995/09/07 | 800 | 810 | 800 | 810 | 75,000 |
1995/09/06 | 800 | 810 | 791 | 800 | 88,000 |
1995/09/05 | 767 | 804 | 760 | 800 | 106,000 |
1995/09/04 | 806 | 810 | 775 | 777 | 59,000 |
1995/09/01 | 810 | 814 | 800 | 805 | 83,000 |
1995/08/31 | 805 | 815 | 800 | 813 | 152,000 |
1995/08/30 | 830 | 832 | 795 | 815 | 269,000 |
1995/08/29 | 800 | 820 | 789 | 820 | 418,000 |
1995/08/28 | 787 | 795 | 780 | 788 | 182,000 |
1995/08/25 | 790 | 804 | 770 | 777 | 240,000 |
1995/08/24 | 750 | 794 | 740 | 788 | 263,000 |
1995/08/23 | 777 | 780 | 730 | 748 | 251,000 |
1995/08/22 | 745 | 780 | 735 | 770 | 209,000 |
1995/08/21 | 720 | 730 | 715 | 730 | 43,000 |
1995/08/18 | 725 | 725 | 721 | 722 | 51,000 |
1995/08/17 | 745 | 745 | 726 | 735 | 118,000 |
1995/08/16 | 750 | 757 | 740 | 750 | 180,000 |
1995/08/15 | 720 | 734 | 710 | 720 | 69,000 |
1995/08/14 | 711 | 720 | 710 | 720 | 13,000 |
1995/08/11 | 721 | 730 | 710 | 710 | 28,000 |
1995/08/10 | 735 | 735 | 720 | 721 | 26,000 |
1995/08/09 | 720 | 740 | 720 | 735 | 46,000 |
1995/08/08 | 710 | 730 | 710 | 730 | 50,000 |
1995/08/07 | 712 | 722 | 710 | 711 | 31,000 |
1995/08/04 | 727 | 727 | 700 | 700 | 41,000 |
1995/08/03 | 709 | 740 | 706 | 721 | 152,000 |
1995/08/02 | 672 | 700 | 672 | 689 | 55,000 |
1995/08/01 | 695 | 695 | 671 | 671 | 20,000 |
1995/07/31 | 696 | 705 | 686 | 686 | 17,000 |
1995/07/28 | 710 | 710 | 685 | 686 | 31,000 |
1995/07/27 | 676 | 708 | 675 | 708 | 75,000 |
1995/07/26 | 680 | 685 | 673 | 683 | 28,000 |
1995/07/25 | 672 | 688 | 672 | 680 | 44,000 |
1995/07/24 | 690 | 699 | 680 | 682 | 25,000 |
1995/07/21 | 707 | 708 | 700 | 700 | 26,000 |
1995/07/20 | 671 | 710 | 671 | 710 | 47,000 |
1995/07/19 | 707 | 708 | 680 | 681 | 41,000 |
1995/07/18 | 731 | 731 | 712 | 720 | 93,000 |
1995/07/17 | 730 | 749 | 720 | 720 | 81,000 |
1995/07/14 | 730 | 740 | 720 | 730 | 67,000 |
1995/07/13 | 740 | 740 | 720 | 730 | 140,000 |
1995/07/12 | 758 | 758 | 730 | 750 | 388,000 |
1995/07/11 | 718 | 750 | 696 | 748 | 445,000 |
1995/07/10 | 689 | 715 | 680 | 710 | 324,000 |
1995/07/07 | 645 | 694 | 645 | 680 | 296,000 |
1995/07/06 | 635 | 640 | 625 | 640 | 39,000 |
1995/07/05 | 600 | 630 | 600 | 625 | 79,000 |
1995/07/04 | 581 | 600 | 578 | 600 | 39,000 |
1995/07/03 | 589 | 589 | 566 | 580 | 19,000 |
1995/06/30 | 598 | 598 | 580 | 590 | 32,000 |
1995/06/29 | 619 | 619 | 600 | 600 | 47,000 |
1995/06/28 | 580 | 600 | 580 | 600 | 37,000 |
1995/06/27 | 599 | 600 | 594 | 600 | 27,000 |
1995/06/26 | 620 | 620 | 607 | 614 | 27,000 |
1995/06/23 | 585 | 605 | 585 | 605 | 33,000 |
1995/06/22 | 572 | 580 | 567 | 580 | 33,000 |
1995/06/21 | 570 | 580 | 560 | 573 | 45,000 |
1995/06/20 | 599 | 599 | 570 | 575 | 22,000 |
1995/06/19 | 580 | 609 | 579 | 609 | 18,000 |
1995/06/16 | 600 | 603 | 568 | 568 | 45,000 |
1995/06/15 | 548 | 563 | 520 | 563 | 38,000 |
1995/06/14 | 529 | 550 | 515 | 550 | 27,000 |
1995/06/13 | 550 | 550 | 535 | 535 | 49,000 |
1995/06/12 | 591 | 591 | 565 | 565 | 35,000 |
1995/06/09 | 599 | 599 | 581 | 581 | 32,000 |
1995/06/08 | 617 | 617 | 599 | 605 | 22,000 |
1995/06/07 | 639 | 639 | 620 | 626 | 19,000 |
1995/06/06 | 637 | 651 | 626 | 644 | 72,000 |
1995/06/05 | 640 | 641 | 628 | 641 | 32,000 |
1995/06/02 | 645 | 672 | 635 | 641 | 124,000 |
1995/06/01 | 590 | 650 | 590 | 645 | 101,000 |
1995/05/31 | 585 | 585 | 565 | 584 | 68,000 |
1995/05/30 | 585 | 595 | 585 | 595 | 13,000 |
1995/05/29 | 595 | 595 | 580 | 589 | 29,000 |
1995/05/26 | 582 | 605 | 582 | 605 | 21,000 |
1995/05/25 | 595 | 610 | 592 | 592 | 35,000 |
1995/05/24 | 586 | 595 | 585 | 585 | 80,000 |
1995/05/23 | 590 | 590 | 583 | 583 | 23,000 |
1995/05/22 | 611 | 611 | 580 | 600 | 30,000 |
1995/05/19 | 619 | 621 | 615 | 621 | 19,000 |
1995/05/18 | 630 | 631 | 620 | 620 | 29,000 |
1995/05/17 | 620 | 630 | 620 | 620 | 28,000 |
1995/05/16 | 647 | 647 | 630 | 630 | 27,000 |
1995/05/15 | 655 | 657 | 645 | 652 | 28,000 |
1995/05/12 | 655 | 655 | 645 | 645 | 31,000 |
1995/05/11 | 670 | 670 | 644 | 645 | 35,000 |
1995/05/10 | 679 | 679 | 665 | 675 | 30,000 |
1995/05/09 | 686 | 686 | 673 | 673 | 29,000 |
1995/05/08 | 688 | 690 | 680 | 685 | 46,000 |
1995/05/02 | 667 | 683 | 662 | 683 | 43,000 |
1995/05/01 | 667 | 672 | 662 | 662 | 26,000 |
1995/04/28 | 687 | 687 | 660 | 666 | 50,000 |
1995/04/27 | 679 | 680 | 675 | 679 | 86,000 |
1995/04/26 | 669 | 670 | 665 | 669 | 66,000 |
1995/04/25 | 668 | 680 | 661 | 678 | 187,000 |
1995/04/24 | 689 | 689 | 660 | 665 | 68,000 |
1995/04/21 | 672 | 690 | 670 | 687 | 132,000 |
1995/04/20 | 642 | 663 | 642 | 650 | 47,000 |
1995/04/19 | 636 | 637 | 627 | 633 | 61,000 |
1995/04/18 | 635 | 649 | 634 | 641 | 75,000 |
1995/04/17 | 629 | 630 | 626 | 630 | 40,000 |
1995/04/14 | 655 | 665 | 638 | 638 | 96,000 |
1995/04/13 | 644 | 653 | 640 | 649 | 47,000 |
1995/04/12 | 646 | 646 | 635 | 644 | 67,000 |
1995/04/11 | 626 | 640 | 620 | 636 | 52,000 |
1995/04/10 | 616 | 616 | 606 | 616 | 49,000 |
1995/04/07 | 610 | 619 | 610 | 616 | 23,000 |
1995/04/06 | 630 | 630 | 615 | 615 | 42,000 |
1995/04/05 | 631 | 631 | 621 | 631 | 22,000 |
1995/04/04 | 616 | 631 | 606 | 621 | 60,000 |
1995/04/03 | 614 | 615 | 602 | 612 | 51,000 |
1995/03/31 | 651 | 655 | 635 | 635 | 142,000 |
1995/03/30 | 610 | 635 | 610 | 631 | 57,000 |
1995/03/29 | 610 | 630 | 608 | 610 | 73,000 |
1995/03/28 | 590 | 615 | 590 | 610 | 61,000 |
1995/03/27 | 570 | 570 | 560 | 570 | 48,000 |
1995/03/24 | 560 | 560 | 530 | 546 | 57,000 |
1995/03/23 | 585 | 585 | 568 | 570 | 20,000 |
1995/03/22 | 604 | 605 | 585 | 586 | 35,000 |
1995/03/20 | 605 | 612 | 600 | 605 | 42,000 |
1995/03/17 | 630 | 644 | 613 | 623 | 1,121,000 |
1995/03/16 | 631 | 640 | 615 | 629 | 1,377,000 |
1995/03/15 | 607 | 640 | 605 | 640 | 25,000 |
1995/03/14 | 611 | 615 | 601 | 603 | 41,000 |
1995/03/13 | 645 | 645 | 610 | 610 | 15,000 |
1995/03/10 | 656 | 656 | 645 | 645 | 46,000 |
1995/03/09 | 661 | 662 | 655 | 660 | 18,000 |
1995/03/08 | 660 | 660 | 655 | 660 | 19,000 |
1995/03/07 | 670 | 670 | 668 | 670 | 7,000 |
1995/03/06 | 660 | 675 | 660 | 670 | 36,000 |
1995/03/03 | 650 | 660 | 650 | 660 | 9,000 |
1995/03/02 | 662 | 666 | 660 | 660 | 13,000 |
1995/03/01 | 650 | 660 | 642 | 642 | 17,000 |
1995/02/28 | 665 | 665 | 650 | 660 | 33,000 |
1995/02/27 | 671 | 671 | 620 | 640 | 49,000 |
1995/02/24 | 681 | 681 | 672 | 680 | 28,000 |
1995/02/23 | 681 | 685 | 674 | 685 | 38,000 |
1995/02/22 | 682 | 692 | 680 | 680 | 22,000 |
1995/02/21 | 676 | 692 | 676 | 692 | 18,000 |
1995/02/20 | 686 | 686 | 671 | 671 | 18,000 |
1995/02/17 | 673 | 700 | 671 | 696 | 23,000 |
1995/02/16 | 676 | 680 | 673 | 673 | 27,000 |
1995/02/15 | 691 | 691 | 676 | 676 | 28,000 |
1995/02/14 | 700 | 700 | 692 | 692 | 16,000 |
1995/02/13 | 712 | 712 | 700 | 710 | 23,000 |
1995/02/10 | 710 | 715 | 701 | 715 | 61,000 |
1995/02/09 | 692 | 701 | 692 | 700 | 14,000 |
1995/02/08 | 701 | 701 | 691 | 691 | 30,000 |
1995/02/07 | 719 | 719 | 695 | 700 | 49,000 |
1995/02/06 | 719 | 720 | 714 | 715 | 33,000 |
1995/02/03 | 699 | 704 | 690 | 704 | 59,000 |
1995/02/02 | 700 | 720 | 700 | 700 | 39,000 |
1995/02/01 | 686 | 700 | 674 | 686 | 54,000 |
1995/01/31 | 713 | 721 | 669 | 696 | 71,000 |
1995/01/30 | 713 | 724 | 713 | 723 | 40,000 |
1995/01/27 | 737 | 749 | 727 | 733 | 80,000 |
1995/01/26 | 736 | 740 | 726 | 738 | 24,000 |
1995/01/25 | 709 | 755 | 708 | 726 | 61,000 |
1995/01/24 | 689 | 729 | 689 | 719 | 49,000 |
1995/01/23 | 720 | 730 | 699 | 699 | 60,000 |
1995/01/20 | 741 | 741 | 730 | 730 | 31,000 |
1995/01/19 | 757 | 772 | 740 | 740 | 68,000 |
1995/01/18 | 740 | 770 | 735 | 767 | 79,000 |
1995/01/17 | 778 | 778 | 750 | 750 | 64,000 |
1995/01/13 | 799 | 799 | 771 | 793 | 48,000 |
1995/01/12 | 818 | 818 | 800 | 809 | 98,000 |
1995/01/11 | 790 | 820 | 785 | 815 | 178,000 |
1995/01/10 | 780 | 785 | 770 | 780 | 32,000 |
1995/01/09 | 776 | 776 | 765 | 765 | 19,000 |
1995/01/06 | 779 | 780 | 769 | 769 | 92,000 |
1995/01/05 | 793 | 793 | 781 | 789 | 42,000 |
1995/01/04 | 800 | 800 | 790 | 790 | 77,000 |