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 |
---|---|---|---|---|---|
1998/12/30 | 270 | 285 | 270 | 285 | 8,000 |
1998/12/29 | 272 | 272 | 272 | 272 | 2,000 |
1998/12/28 | 285 | 285 | 270 | 271 | 16,000 |
1998/12/25 | 264 | 265 | 255 | 260 | 9,000 |
1998/12/24 | 271 | 271 | 251 | 265 | 44,000 |
1998/12/22 | 271 | 272 | 270 | 270 | 9,000 |
1998/12/21 | 275 | 275 | 270 | 270 | 50,000 |
1998/12/18 | 288 | 288 | 288 | 288 | 11,000 |
1998/12/17 | 288 | 288 | 288 | 288 | 3,000 |
1998/12/16 | 290 | 300 | 289 | 289 | 11,000 |
1998/12/15 | 293 | 293 | 290 | 290 | 10,000 |
1998/12/14 | 296 | 296 | 292 | 293 | 14,000 |
1998/12/11 | 291 | 300 | 291 | 296 | 37,000 |
1998/12/10 | 338 | 338 | 305 | 325 | 47,000 |
1998/12/09 | 288 | 292 | 288 | 289 | 7,000 |
1998/12/08 | 292 | 292 | 288 | 288 | 12,000 |
1998/12/07 | 288 | 288 | 288 | 288 | 2,000 |
1998/12/04 | 286 | 289 | 286 | 288 | 7,000 |
1998/12/03 | 294 | 295 | 294 | 295 | 5,000 |
1998/12/02 | 300 | 300 | 285 | 295 | 22,000 |
1998/12/01 | 311 | 311 | 300 | 300 | 12,000 |
1998/11/30 | 319 | 319 | 311 | 311 | 9,000 |
1998/11/27 | 320 | 320 | 315 | 318 | 22,000 |
1998/11/26 | 300 | 310 | 300 | 309 | 22,000 |
1998/11/25 | 300 | 305 | 299 | 305 | 11,000 |
1998/11/24 | 285 | 299 | 285 | 298 | 18,000 |
1998/11/20 | 286 | 290 | 286 | 290 | 4,000 |
1998/11/19 | 292 | 295 | 290 | 290 | 6,000 |
1998/11/18 | 287 | 292 | 283 | 292 | 14,000 |
1998/11/17 | 281 | 288 | 281 | 288 | 12,000 |
1998/11/16 | 285 | 290 | 276 | 280 | 6,000 |
1998/11/13 | 295 | 295 | 284 | 284 | 3,000 |
1998/11/12 | 275 | 297 | 275 | 297 | 29,000 |
1998/11/11 | 278 | 280 | 275 | 275 | 11,000 |
1998/11/10 | 294 | 294 | 280 | 281 | 40,000 |
1998/11/09 | 281 | 295 | 281 | 295 | 10,000 |
1998/11/06 | 294 | 294 | 284 | 294 | 8,000 |
1998/11/05 | 299 | 305 | 281 | 295 | 10,000 |
1998/11/04 | 300 | 300 | 300 | 300 | 7,000 |
1998/11/02 | 280 | 298 | 280 | 298 | 22,000 |
1998/10/30 | 295 | 300 | 280 | 300 | 25,000 |
1998/10/29 | 295 | 295 | 286 | 286 | 18,000 |
1998/10/28 | 310 | 310 | 310 | 310 | 12,000 |
1998/10/27 | 300 | 300 | 288 | 288 | 8,000 |
1998/10/26 | 290 | 295 | 290 | 290 | 8,000 |
1998/10/23 | 325 | 325 | 285 | 290 | 14,000 |
1998/10/22 | 310 | 328 | 310 | 326 | 19,000 |
1998/10/21 | 316 | 328 | 316 | 328 | 16,000 |
1998/10/20 | 305 | 310 | 305 | 310 | 5,000 |
1998/10/19 | 300 | 305 | 293 | 305 | 13,000 |
1998/10/16 | 300 | 300 | 297 | 299 | 6,000 |
1998/10/15 | 293 | 304 | 289 | 304 | 11,000 |
1998/10/14 | 300 | 300 | 299 | 299 | 2,000 |
1998/10/13 | 305 | 320 | 301 | 320 | 13,000 |
1998/10/12 | 329 | 329 | 318 | 325 | 32,000 |
1998/10/09 | 300 | 300 | 298 | 300 | 16,000 |
1998/10/08 | 304 | 304 | 280 | 300 | 6,000 |
1998/10/07 | 303 | 305 | 300 | 305 | 21,000 |
1998/10/06 | 270 | 304 | 270 | 304 | 35,000 |
1998/10/05 | 283 | 300 | 283 | 300 | 8,000 |
1998/10/02 | 293 | 298 | 291 | 298 | 27,000 |
1998/10/01 | 305 | 308 | 293 | 298 | 57,000 |
1998/09/30 | 301 | 320 | 300 | 308 | 22,000 |
1998/09/29 | 320 | 320 | 320 | 320 | 1,000 |
1998/09/28 | 325 | 325 | 318 | 324 | 16,000 |
1998/09/25 | 314 | 314 | 305 | 305 | 11,000 |
1998/09/24 | 315 | 315 | 315 | 315 | 11,000 |
1998/09/22 | 328 | 328 | 301 | 315 | 15,000 |
1998/09/21 | 331 | 331 | 328 | 328 | 2,000 |
1998/09/18 | 327 | 332 | 320 | 331 | 14,000 |
1998/09/17 | 333 | 340 | 330 | 330 | 14,000 |
1998/09/16 | 332 | 334 | 312 | 334 | 21,000 |
1998/09/14 | 311 | 329 | 311 | 327 | 16,000 |
1998/09/11 | 334 | 334 | 310 | 330 | 33,000 |
1998/09/10 | 337 | 337 | 334 | 335 | 16,000 |
1998/09/09 | 338 | 338 | 321 | 335 | 36,000 |
1998/09/08 | 330 | 332 | 320 | 320 | 19,000 |
1998/09/07 | 324 | 330 | 320 | 330 | 20,000 |
1998/09/04 | 305 | 330 | 301 | 330 | 62,000 |
1998/09/03 | 309 | 309 | 300 | 305 | 7,000 |
1998/09/02 | 320 | 320 | 300 | 314 | 43,000 |
1998/09/01 | 300 | 320 | 300 | 320 | 13,000 |
1998/08/31 | 302 | 317 | 300 | 317 | 31,000 |
1998/08/28 | 315 | 315 | 301 | 302 | 27,000 |
1998/08/27 | 320 | 320 | 309 | 310 | 14,000 |
1998/08/26 | 336 | 336 | 320 | 320 | 15,000 |
1998/08/25 | 330 | 333 | 330 | 333 | 7,000 |
1998/08/24 | 329 | 330 | 329 | 330 | 4,000 |
1998/08/21 | 330 | 335 | 330 | 330 | 8,000 |
1998/08/20 | 345 | 345 | 335 | 335 | 8,000 |
1998/08/19 | 358 | 358 | 345 | 345 | 7,000 |
1998/08/18 | 331 | 336 | 320 | 335 | 19,000 |
1998/08/17 | 350 | 350 | 326 | 326 | 12,000 |
1998/08/14 | 375 | 375 | 347 | 347 | 3,000 |
1998/08/13 | 361 | 375 | 361 | 375 | 13,000 |
1998/08/12 | 345 | 364 | 345 | 364 | 22,000 |
1998/08/11 | 362 | 362 | 350 | 354 | 15,000 |
1998/08/10 | 371 | 371 | 365 | 365 | 11,000 |
1998/08/07 | 361 | 365 | 361 | 362 | 11,000 |
1998/08/06 | 376 | 380 | 367 | 367 | 14,000 |
1998/08/05 | 366 | 367 | 365 | 365 | 21,000 |
1998/08/04 | 375 | 377 | 370 | 377 | 9,000 |
1998/08/03 | 370 | 390 | 370 | 375 | 15,000 |
1998/07/31 | 390 | 390 | 382 | 390 | 23,000 |
1998/07/30 | 379 | 385 | 379 | 380 | 14,000 |
1998/07/29 | 380 | 384 | 368 | 383 | 17,000 |
1998/07/28 | 382 | 384 | 365 | 365 | 15,000 |
1998/07/27 | 361 | 365 | 361 | 365 | 5,000 |
1998/07/24 | 365 | 366 | 365 | 365 | 8,000 |
1998/07/23 | 365 | 366 | 365 | 366 | 6,000 |
1998/07/22 | 363 | 365 | 363 | 363 | 9,000 |
1998/07/21 | 363 | 370 | 363 | 363 | 22,000 |
1998/07/17 | 363 | 363 | 360 | 360 | 20,000 |
1998/07/16 | 365 | 365 | 360 | 360 | 27,000 |
1998/07/15 | 360 | 370 | 360 | 360 | 28,000 |
1998/07/14 | 380 | 380 | 369 | 370 | 21,000 |
1998/07/13 | 381 | 381 | 370 | 380 | 45,000 |
1998/07/10 | 390 | 392 | 385 | 385 | 63,000 |
1998/07/09 | 390 | 394 | 390 | 394 | 29,000 |
1998/07/08 | 405 | 405 | 395 | 396 | 36,000 |
1998/07/07 | 398 | 402 | 390 | 402 | 39,000 |
1998/07/06 | 380 | 394 | 380 | 394 | 74,000 |
1998/07/03 | 390 | 395 | 385 | 395 | 14,000 |
1998/07/02 | 395 | 400 | 394 | 395 | 59,000 |
1998/07/01 | 400 | 400 | 390 | 390 | 39,000 |
1998/06/30 | 390 | 400 | 390 | 394 | 48,000 |
1998/06/29 | 350 | 375 | 350 | 375 | 21,000 |
1998/06/26 | 365 | 365 | 350 | 350 | 20,000 |
1998/06/25 | 360 | 360 | 360 | 360 | 2,000 |
1998/06/24 | 359 | 360 | 359 | 360 | 11,000 |
1998/06/23 | 359 | 359 | 359 | 359 | 5,000 |
1998/06/22 | 360 | 360 | 359 | 360 | 5,000 |
1998/06/19 | 353 | 360 | 353 | 355 | 8,000 |
1998/06/18 | 365 | 366 | 350 | 350 | 19,000 |
1998/06/17 | 341 | 342 | 330 | 340 | 28,000 |
1998/06/16 | 340 | 342 | 340 | 340 | 17,000 |
1998/06/15 | 340 | 350 | 340 | 342 | 7,000 |
1998/06/12 | 345 | 345 | 340 | 340 | 50,000 |
1998/06/11 | 345 | 350 | 340 | 340 | 8,000 |
1998/06/10 | 345 | 350 | 341 | 350 | 24,000 |
1998/06/09 | 340 | 340 | 340 | 340 | 5,000 |
1998/06/08 | 345 | 345 | 340 | 340 | 18,000 |
1998/06/05 | 345 | 345 | 340 | 340 | 8,000 |
1998/06/04 | 350 | 354 | 345 | 354 | 9,000 |
1998/06/03 | 360 | 360 | 350 | 358 | 15,000 |
1998/06/02 | 366 | 366 | 345 | 345 | 15,000 |
1998/06/01 | 370 | 374 | 355 | 356 | 92,000 |
1998/05/29 | 340 | 340 | 332 | 335 | 14,000 |
1998/05/28 | 335 | 345 | 335 | 340 | 17,000 |
1998/05/27 | 320 | 321 | 320 | 320 | 17,000 |
1998/05/26 | 320 | 321 | 320 | 320 | 5,000 |
1998/05/22 | 320 | 320 | 320 | 320 | 8,000 |
1998/05/21 | 310 | 330 | 310 | 330 | 26,000 |
1998/05/20 | 312 | 320 | 312 | 317 | 8,000 |
1998/05/19 | 310 | 310 | 305 | 310 | 8,000 |
1998/05/18 | 329 | 329 | 305 | 310 | 4,000 |
1998/05/15 | 310 | 310 | 300 | 310 | 12,000 |
1998/05/14 | 320 | 320 | 315 | 315 | 2,000 |
1998/05/13 | 332 | 333 | 320 | 333 | 3,000 |
1998/05/12 | 333 | 333 | 333 | 333 | 1,000 |
1998/05/11 | 344 | 344 | 333 | 333 | 16,000 |
1998/05/08 | 325 | 325 | 320 | 320 | 2,000 |
1998/05/07 | 319 | 326 | 305 | 326 | 13,000 |
1998/05/06 | 333 | 333 | 301 | 301 | 4,000 |
1998/05/01 | 319 | 319 | 300 | 313 | 22,000 |
1998/04/30 | 323 | 328 | 319 | 319 | 31,000 |
1998/04/28 | 348 | 348 | 348 | 348 | 11,000 |
1998/04/27 | 321 | 326 | 321 | 323 | 8,000 |
1998/04/24 | 321 | 331 | 321 | 321 | 9,000 |
1998/04/23 | 328 | 328 | 320 | 320 | 8,000 |
1998/04/22 | 320 | 328 | 320 | 328 | 6,000 |
1998/04/21 | 320 | 321 | 320 | 320 | 13,000 |
1998/04/20 | 321 | 321 | 320 | 320 | 3,000 |
1998/04/17 | 320 | 321 | 320 | 320 | 11,000 |
1998/04/16 | 345 | 345 | 320 | 320 | 14,000 |
1998/04/15 | 350 | 355 | 350 | 355 | 3,000 |
1998/04/14 | 350 | 350 | 345 | 350 | 15,000 |
1998/04/13 | 330 | 350 | 330 | 350 | 2,000 |
1998/04/10 | 356 | 356 | 335 | 335 | 13,000 |
1998/04/09 | 336 | 341 | 336 | 341 | 2,000 |
1998/04/08 | 315 | 324 | 306 | 324 | 15,000 |
1998/04/07 | 306 | 325 | 306 | 315 | 8,000 |
1998/04/06 | 301 | 311 | 295 | 311 | 9,000 |
1998/04/03 | 292 | 292 | 290 | 292 | 26,000 |
1998/04/02 | 290 | 291 | 288 | 291 | 18,000 |
1998/04/01 | 345 | 345 | 320 | 321 | 35,000 |
1998/03/31 | 360 | 360 | 343 | 349 | 17,000 |
1998/03/30 | 375 | 376 | 368 | 368 | 6,000 |
1998/03/27 | 390 | 390 | 376 | 376 | 12,000 |
1998/03/26 | 375 | 380 | 375 | 380 | 15,000 |
1998/03/25 | 377 | 377 | 377 | 377 | 8,000 |
1998/03/24 | 389 | 390 | 386 | 387 | 22,000 |
1998/03/23 | 391 | 391 | 391 | 391 | 1,000 |
1998/03/20 | 381 | 395 | 381 | 394 | 29,000 |
1998/03/19 | 375 | 390 | 375 | 390 | 12,000 |
1998/03/18 | 395 | 395 | 390 | 390 | 6,000 |
1998/03/17 | 397 | 397 | 395 | 395 | 3,000 |
1998/03/16 | 400 | 400 | 400 | 400 | 4,000 |
1998/03/13 | 395 | 415 | 395 | 415 | 48,000 |
1998/03/12 | 405 | 405 | 390 | 400 | 21,000 |
1998/03/11 | 410 | 410 | 400 | 400 | 7,000 |
1998/03/10 | 415 | 415 | 400 | 410 | 33,000 |
1998/03/09 | 403 | 406 | 400 | 400 | 24,000 |
1998/03/06 | 404 | 418 | 404 | 418 | 21,000 |
1998/03/05 | 403 | 406 | 403 | 406 | 45,000 |
1998/03/04 | 401 | 408 | 400 | 408 | 13,000 |
1998/03/03 | 424 | 424 | 409 | 411 | 16,000 |
1998/03/02 | 430 | 430 | 424 | 424 | 13,000 |
1998/02/27 | 406 | 430 | 406 | 428 | 90,000 |
1998/02/26 | 404 | 418 | 404 | 416 | 27,000 |
1998/02/25 | 395 | 405 | 391 | 404 | 40,000 |
1998/02/24 | 400 | 405 | 400 | 400 | 92,000 |
1998/02/23 | 375 | 400 | 375 | 400 | 49,000 |
1998/02/20 | 363 | 370 | 360 | 370 | 28,000 |
1998/02/19 | 347 | 356 | 347 | 356 | 24,000 |
1998/02/18 | 352 | 352 | 352 | 352 | 2,000 |
1998/02/17 | 340 | 350 | 340 | 347 | 26,000 |
1998/02/16 | 354 | 354 | 340 | 342 | 18,000 |
1998/02/13 | 371 | 371 | 356 | 356 | 22,000 |
1998/02/12 | 391 | 391 | 370 | 370 | 26,000 |
1998/02/10 | 370 | 385 | 370 | 385 | 34,000 |
1998/02/09 | 361 | 368 | 359 | 365 | 47,000 |
1998/02/06 | 360 | 360 | 355 | 355 | 29,000 |
1998/02/05 | 330 | 349 | 330 | 348 | 21,000 |
1998/02/04 | 358 | 368 | 335 | 340 | 35,000 |
1998/02/03 | 324 | 353 | 324 | 348 | 48,000 |
1998/02/02 | 315 | 321 | 315 | 321 | 5,000 |
1998/01/30 | 335 | 335 | 324 | 327 | 30,000 |
1998/01/29 | 349 | 353 | 330 | 330 | 31,000 |
1998/01/28 | 350 | 354 | 340 | 341 | 51,000 |
1998/01/27 | 349 | 349 | 334 | 340 | 43,000 |
1998/01/26 | 310 | 350 | 310 | 350 | 43,000 |
1998/01/23 | 290 | 293 | 285 | 290 | 39,000 |
1998/01/22 | 297 | 302 | 295 | 295 | 13,000 |
1998/01/21 | 270 | 298 | 270 | 297 | 57,000 |
1998/01/20 | 265 | 270 | 264 | 265 | 20,000 |
1998/01/19 | 260 | 265 | 260 | 265 | 20,000 |
1998/01/16 | 238 | 258 | 238 | 250 | 10,000 |
1998/01/14 | 240 | 245 | 237 | 237 | 13,000 |
1998/01/13 | 226 | 226 | 225 | 225 | 8,000 |
1998/01/12 | 245 | 250 | 245 | 250 | 16,000 |
1998/01/09 | 216 | 221 | 216 | 221 | 8,000 |
1998/01/08 | 222 | 227 | 222 | 226 | 9,000 |
1998/01/07 | 225 | 225 | 219 | 220 | 7,000 |
1998/01/06 | 211 | 230 | 210 | 230 | 18,000 |
1998/01/05 | 224 | 224 | 224 | 224 | 4,000 |