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
1997/12/30 210 220 210 210 18,000
1997/12/29 211 212 210 210 25,000
1997/12/26 250 250 240 240 40,000
1997/12/25 206 222 201 222 56,000
1997/12/24 200 209 199 205 60,000
1997/12/22 250 250 214 214 19,000
1997/12/19 260 260 250 250 28,000
1997/12/18 275 275 265 265 26,000
1997/12/17 255 280 251 276 19,000
1997/12/16 260 270 255 255 14,000
1997/12/15 275 275 260 260 12,000
1997/12/12 260 280 260 275 56,000
1997/12/11 270 270 265 265 9,000
1997/12/10 285 285 284 284 61,000
1997/12/09 260 265 260 265 19,000
1997/12/08 274 275 260 261 20,000
1997/12/05 269 275 265 275 47,000
1997/12/04 286 286 270 270 43,000
1997/12/03 286 289 286 286 36,000
1997/12/02 289 290 286 287 36,000
1997/12/01 276 286 276 284 39,000
1997/11/28 289 294 276 276 57,000
1997/11/27 299 299 290 294 25,000
1997/11/26 293 301 290 300 22,000
1997/11/25 290 290 290 290 13,000
1997/11/21 320 330 320 330 23,000
1997/11/20 321 330 321 321 34,000
1997/11/19 331 331 321 321 15,000
1997/11/18 335 335 334 335 27,000
1997/11/17 298 320 298 315 19,000
1997/11/14 295 310 295 305 38,000
1997/11/13 298 306 298 300 28,000
1997/11/12 310 310 298 298 6,000
1997/11/11 295 310 295 305 39,000
1997/11/10 317 320 298 298 24,000
1997/11/07 321 322 320 320 23,000
1997/11/06 330 335 310 315 51,000
1997/11/05 345 358 345 345 11,000
1997/11/04 335 345 335 345 13,000
1997/10/31 340 340 330 330 17,000
1997/10/30 320 345 320 340 20,000
1997/10/29 350 355 350 354 8,000
1997/10/28 325 325 325 325 17,000
1997/10/27 340 340 340 340 3,000
1997/10/24 330 340 330 340 21,000
1997/10/23 350 350 340 340 15,000
1997/10/22 340 340 335 340 16,000
1997/10/21 325 340 320 331 25,000
1997/10/20 326 326 320 320 24,000
1997/10/17 330 330 326 326 14,000
1997/10/16 330 330 324 330 14,000
1997/10/15 330 330 330 330 6,000
1997/10/14 335 335 320 330 15,000
1997/10/13 345 345 330 335 15,000
1997/10/09 335 335 330 330 20,000
1997/10/08 349 349 335 335 12,000
1997/10/07 349 350 349 349 4,000
1997/10/06 350 350 349 350 8,000
1997/10/03 319 333 318 330 37,000
1997/10/02 332 335 320 320 53,000
1997/10/01 330 330 311 327 44,000
1997/09/30 341 345 327 340 81,000
1997/09/29 379 379 341 341 32,000
1997/09/26 395 399 390 390 32,000
1997/09/25 405 405 390 390 16,000
1997/09/24 400 405 400 405 6,000
1997/09/22 404 405 390 400 25,000
1997/09/19 415 415 401 405 28,000
1997/09/18 420 420 406 406 31,000
1997/09/17 449 449 441 441 26,000
1997/09/16 446 446 445 445 10,000
1997/09/12 455 455 445 445 31,000
1997/09/10 456 470 456 470 16,000
1997/09/09 456 456 456 456 6,000
1997/09/08 460 460 455 455 3,000
1997/09/05 450 460 450 460 24,000
1997/09/04 450 460 450 460 39,000
1997/09/03 456 465 456 456 24,000
1997/09/02 456 456 445 456 10,000
1997/09/01 470 470 456 456 17,000
1997/08/29 470 470 450 469 30,000
1997/08/28 480 480 470 480 14,000
1997/08/27 478 479 473 478 8,000
1997/08/26 485 485 479 479 60,000
1997/08/25 470 485 470 485 13,000
1997/08/22 499 499 485 485 19,000
1997/08/21 490 507 490 505 14,000
1997/08/20 505 505 485 505 14,000
1997/08/19 504 506 500 505 36,000
1997/08/18 490 490 485 485 7,000
1997/08/15 470 511 470 505 17,000
1997/08/14 446 462 446 462 9,000
1997/08/13 440 450 440 445 22,000
1997/08/12 432 440 431 440 25,000
1997/08/11 451 451 430 430 32,000
1997/08/08 460 470 455 461 19,000
1997/08/07 488 488 481 481 6,000
1997/08/06 482 490 470 488 20,000
1997/08/05 491 495 481 481 21,000
1997/08/04 514 514 485 486 39,000
1997/08/01 515 515 505 515 23,000
1997/07/31 506 515 501 515 62,000
1997/07/30 515 515 513 515 24,000
1997/07/29 514 515 513 513 10,000
1997/07/28 514 515 513 513 28,000
1997/07/25 513 515 510 515 17,000
1997/07/24 511 515 507 515 43,000
1997/07/23 525 525 510 512 12,000
1997/07/22 529 529 510 529 13,000
1997/07/18 533 533 520 530 18,000
1997/07/17 538 538 525 533 48,000
1997/07/16 512 540 512 538 57,000
1997/07/15 510 510 505 508 45,000
1997/07/14 510 510 507 510 23,000
1997/07/11 510 510 505 506 97,000
1997/07/10 515 515 506 510 29,000
1997/07/09 511 511 506 507 9,000
1997/07/08 505 515 505 510 44,000
1997/07/07 520 520 501 505 12,000
1997/07/04 532 532 520 520 16,000
1997/07/03 556 560 540 540 31,000
1997/07/02 550 550 540 550 42,000
1997/07/01 551 551 543 543 29,000
1997/06/30 564 564 556 561 17,000
1997/06/27 565 573 546 556 28,000
1997/06/26 570 578 570 577 121,000
1997/06/25 555 575 555 565 87,000
1997/06/24 545 555 539 555 67,000
1997/06/23 548 548 533 547 36,000
1997/06/20 535 544 527 544 30,000
1997/06/19 525 535 521 535 22,000
1997/06/18 530 530 525 530 22,000
1997/06/17 530 531 525 525 61,000
1997/06/16 545 545 535 536 20,000
1997/06/13 535 550 535 535 51,000
1997/06/12 540 540 525 535 43,000
1997/06/11 541 541 535 535 18,000
1997/06/10 550 550 537 540 29,000
1997/06/09 549 550 537 548 20,000
1997/06/06 553 553 548 548 28,000
1997/06/05 547 553 543 553 51,000
1997/06/04 557 557 535 550 35,000
1997/06/03 551 560 551 557 45,000
1997/06/02 560 564 557 561 68,000
1997/05/30 540 560 540 554 128,000
1997/05/29 530 548 526 533 118,000
1997/05/28 520 535 520 520 56,000
1997/05/27 504 520 495 505 39,000
1997/05/26 520 525 514 514 13,000
1997/05/23 511 515 506 514 15,000
1997/05/22 506 506 501 501 24,000
1997/05/21 509 512 506 506 25,000
1997/05/20 516 516 510 510 16,000
1997/05/19 524 524 505 511 32,000
1997/05/16 520 528 520 524 20,000
1997/05/15 511 520 503 520 34,000
1997/05/14 524 524 502 510 24,000
1997/05/13 525 535 525 530 36,000
1997/05/12 509 524 505 524 52,000
1997/05/09 491 495 491 495 22,000
1997/05/08 490 513 490 500 43,000
1997/05/07 514 525 500 510 124,000
1997/05/06 475 504 475 504 71,000
1997/05/02 473 473 467 470 24,000
1997/05/01 476 477 474 474 32,000
1997/04/30 460 465 451 451 36,000
1997/04/28 457 457 447 450 18,000
1997/04/25 451 451 447 447 39,000
1997/04/24 460 470 460 461 41,000
1997/04/23 475 475 467 467 21,000
1997/04/22 473 473 463 465 35,000
1997/04/21 475 480 468 468 46,000
1997/04/18 430 450 430 450 49,000
1997/04/17 410 416 410 414 22,000
1997/04/16 409 412 407 410 33,000
1997/04/15 404 404 401 404 25,000
1997/04/14 402 405 400 400 26,000
1997/04/11 426 426 400 400 102,000
1997/04/10 450 450 425 425 24,000
1997/04/09 450 450 445 445 40,000
1997/04/08 445 450 445 450 3,000
1997/04/07 450 454 440 444 17,000
1997/04/04 450 460 450 460 20,000
1997/04/03 435 463 435 450 42,000
1997/04/02 426 440 421 440 31,000
1997/04/01 425 430 420 430 27,000
1997/03/31 449 449 430 430 31,000
1997/03/28 450 450 430 450 32,000
1997/03/27 445 445 440 440 31,000
1997/03/26 446 446 445 445 39,000
1997/03/25 450 450 446 446 14,000
1997/03/24 465 465 440 440 34,000
1997/03/21 455 465 451 465 13,000
1997/03/19 465 465 455 465 17,000
1997/03/18 459 459 456 458 54,000
1997/03/17 459 459 455 455 35,000
1997/03/14 454 460 450 460 37,000
1997/03/13 451 464 447 464 21,000
1997/03/12 460 460 450 455 27,000
1997/03/11 440 455 440 455 16,000
1997/03/10 435 437 432 436 24,000
1997/03/07 430 435 425 430 24,000
1997/03/06 435 440 430 440 41,000
1997/03/05 435 445 435 435 40,000
1997/03/04 435 440 430 440 32,000
1997/03/03 440 441 437 437 31,000
1997/02/28 461 466 450 450 41,000
1997/02/27 444 456 437 456 41,000
1997/02/26 442 452 442 447 110,000
1997/02/25 425 442 425 442 133,000
1997/02/24 432 432 427 427 68,000
1997/02/21 440 440 430 435 80,000
1997/02/20 435 448 431 443 64,000
1997/02/19 429 430 420 426 77,000
1997/02/18 435 435 430 432 53,000
1997/02/17 450 450 437 438 89,000
1997/02/14 453 458 448 450 123,000
1997/02/13 470 470 453 453 53,000
1997/02/12 480 480 470 474 52,000
1997/02/10 476 484 475 484 30,000
1997/02/07 471 475 471 471 39,000
1997/02/06 480 480 471 475 45,000
1997/02/05 488 495 480 480 33,000
1997/02/04 490 490 485 486 50,000
1997/02/03 498 498 490 490 44,000
1997/01/31 475 495 470 495 125,000
1997/01/30 489 490 475 475 82,000
1997/01/29 494 494 481 490 24,000
1997/01/28 494 495 489 495 28,000
1997/01/27 500 500 485 495 95,000
1997/01/24 499 502 490 501 20,000
1997/01/23 514 514 496 500 13,000
1997/01/22 501 520 500 515 57,000
1997/01/21 501 509 500 509 31,000
1997/01/20 534 534 506 519 36,000
1997/01/17 540 545 537 539 26,000
1997/01/16 540 545 520 540 36,000
1997/01/14 510 520 501 520 28,000
1997/01/13 495 502 480 502 34,000
1997/01/10 495 495 478 490 99,000
1997/01/09 490 494 490 490 48,000
1997/01/08 520 520 490 490 38,000
1997/01/07 540 540 520 520 22,000
1997/01/06 540 540 530 540 17,000

このページの先頭へ