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
1999/12/30 520 525 505 510 118,000
1999/12/29 550 550 528 530 72,000
1999/12/28 560 560 536 555 64,000
1999/12/27 585 585 540 558 39,000
1999/12/24 575 590 565 567 33,000
1999/12/22 568 578 556 565 57,000
1999/12/21 545 550 535 549 52,000
1999/12/20 550 551 535 535 52,000
1999/12/17 560 570 559 567 30,000
1999/12/16 571 571 552 555 47,000
1999/12/15 599 600 565 600 30,000
1999/12/14 638 638 591 605 57,000
1999/12/13 585 638 584 638 199,000
1999/12/10 580 590 560 575 78,000
1999/12/09 545 576 545 575 49,000
1999/12/08 554 555 543 545 67,000
1999/12/07 551 561 541 554 56,000
1999/12/06 546 548 525 525 23,000
1999/12/03 540 540 533 533 22,000
1999/12/02 546 550 540 550 35,000
1999/12/01 541 542 540 540 20,000
1999/11/30 570 570 540 540 39,000
1999/11/29 563 570 540 570 25,000
1999/11/26 557 567 550 563 23,000
1999/11/25 585 585 550 550 54,000
1999/11/24 586 586 557 580 57,000
1999/11/22 585 590 570 590 41,000
1999/11/19 590 590 571 575 43,000
1999/11/18 560 590 559 560 48,000
1999/11/17 575 575 560 567 23,000
1999/11/16 568 570 551 565 58,000
1999/11/15 601 610 578 578 108,000
1999/11/12 576 600 575 599 77,000
1999/11/11 589 590 577 580 65,000
1999/11/10 610 610 582 599 63,000
1999/11/09 615 615 600 610 116,000
1999/11/08 609 609 583 595 84,000
1999/11/05 570 573 551 560 37,000
1999/11/04 564 565 551 560 95,000
1999/11/02 571 575 561 570 47,000
1999/11/01 600 600 570 580 50,000
1999/10/29 620 620 586 590 120,000
1999/10/28 620 620 581 603 212,000
1999/10/27 528 528 520 520 25,000
1999/10/26 520 555 520 528 20,000
1999/10/25 539 558 529 537 29,000
1999/10/22 545 548 539 539 14,000
1999/10/21 555 570 546 570 24,000
1999/10/20 560 560 540 555 27,000
1999/10/19 542 543 500 535 32,000
1999/10/18 510 519 502 502 49,000
1999/10/15 540 541 504 530 69,000
1999/10/14 570 580 566 570 25,000
1999/10/13 600 601 570 579 23,000
1999/10/12 620 620 592 600 19,000
1999/10/08 625 625 590 599 35,000
1999/10/07 590 610 590 600 62,000
1999/10/06 560 590 559 590 28,000
1999/10/05 590 592 580 580 37,000
1999/10/04 593 595 580 590 89,000
1999/10/01 600 610 599 599 85,000
1999/09/30 592 612 592 603 36,000
1999/09/29 606 610 600 602 36,000
1999/09/28 605 620 605 606 27,000
1999/09/27 600 609 600 602 44,000
1999/09/24 610 610 590 599 41,000
1999/09/22 630 640 616 617 40,000
1999/09/21 650 650 640 640 14,000
1999/09/20 670 670 650 660 42,000
1999/09/17 661 670 635 650 29,000
1999/09/16 650 650 615 630 70,000
1999/09/14 664 664 633 650 41,000
1999/09/13 660 667 650 664 52,000
1999/09/10 665 665 657 658 96,000
1999/09/09 705 709 678 678 80,000
1999/09/08 717 725 700 705 367,000
1999/09/07 645 700 645 697 180,000
1999/09/06 621 645 621 636 48,000
1999/09/03 630 631 615 619 45,000
1999/09/02 649 660 630 631 65,000
1999/09/01 668 668 630 646 44,000
1999/08/31 650 650 638 638 41,000
1999/08/30 650 665 640 650 70,000
1999/08/27 630 650 630 641 55,000
1999/08/26 645 650 640 640 58,000
1999/08/25 620 644 603 640 39,000
1999/08/24 630 630 620 620 43,000
1999/08/23 640 640 630 630 31,000
1999/08/20 650 659 635 640 30,000
1999/08/19 668 668 650 650 35,000
1999/08/18 687 687 670 670 50,000
1999/08/17 686 690 669 685 64,000
1999/08/16 681 691 672 683 63,000
1999/08/13 650 670 650 670 47,000
1999/08/12 650 651 635 650 63,000
1999/08/11 613 650 613 650 19,000
1999/08/10 625 625 610 620 15,000
1999/08/09 610 630 607 624 6,000
1999/08/06 620 620 600 606 59,000
1999/08/05 620 630 590 591 62,000
1999/08/04 635 638 630 630 34,000
1999/08/03 650 655 632 632 34,000
1999/08/02 658 667 656 657 61,000
1999/07/30 654 679 648 656 54,000
1999/07/29 636 658 630 644 43,000
1999/07/28 610 640 610 630 62,000
1999/07/27 620 620 602 610 39,000
1999/07/26 620 640 609 620 47,000
1999/07/23 590 631 590 620 48,000
1999/07/22 670 671 640 640 56,000
1999/07/21 680 680 670 680 66,000
1999/07/19 680 690 680 682 38,000
1999/07/16 710 710 680 680 87,000
1999/07/15 729 729 694 705 143,000
1999/07/14 720 720 705 719 175,000
1999/07/13 730 735 700 700 179,000
1999/07/12 700 724 693 720 204,000
1999/07/09 698 718 680 680 225,000
1999/07/08 680 690 670 688 86,000
1999/07/07 685 691 665 670 118,000
1999/07/06 680 694 680 680 158,000
1999/07/05 690 690 679 690 209,000
1999/07/02 715 727 685 700 301,000
1999/07/01 740 742 705 711 800,000
1999/06/30 665 741 655 700 1,663,000
1999/06/29 620 667 610 641 1,467,000
1999/06/28 543 625 535 625 957,000
1999/06/25 539 550 539 550 41,000
1999/06/24 547 555 535 555 51,000
1999/06/23 560 560 510 517 69,000
1999/06/22 560 560 550 556 74,000
1999/06/21 547 560 540 550 100,000
1999/06/18 550 550 530 549 45,000
1999/06/17 555 555 540 550 64,000
1999/06/16 530 540 530 540 22,000
1999/06/15 540 545 525 525 25,000
1999/06/14 542 542 530 540 20,000
1999/06/11 560 560 540 552 66,000
1999/06/10 564 564 540 555 75,000
1999/06/09 562 565 550 565 209,000
1999/06/08 545 558 545 555 240,000
1999/06/07 520 540 520 535 60,000
1999/06/04 510 534 510 520 128,000
1999/06/03 480 499 480 499 24,000
1999/06/02 490 490 479 479 15,000
1999/06/01 470 480 460 480 33,000
1999/05/31 490 490 470 475 49,000
1999/05/28 490 495 480 495 27,000
1999/05/27 500 503 494 495 20,000
1999/05/26 505 505 500 500 25,000
1999/05/25 510 510 505 505 15,000
1999/05/24 510 511 500 510 22,000
1999/05/21 501 518 500 510 27,000
1999/05/20 505 520 502 518 26,000
1999/05/19 510 525 500 525 33,000
1999/05/18 525 530 510 510 25,000
1999/05/17 500 512 500 505 62,000
1999/05/14 554 554 520 548 10,000
1999/05/13 551 555 540 555 29,000
1999/05/12 558 560 545 558 72,000
1999/05/11 563 565 549 565 128,000
1999/05/10 570 578 550 565 74,000
1999/05/07 589 589 545 570 243,000
1999/05/06 540 599 531 599 330,000
1999/04/30 540 540 515 530 86,000
1999/04/28 528 540 520 535 119,000
1999/04/27 525 530 523 527 100,000
1999/04/26 516 528 510 522 64,000
1999/04/23 500 500 493 500 62,000
1999/04/22 455 480 455 461 67,000
1999/04/21 475 485 465 470 58,000
1999/04/20 500 500 490 491 43,000
1999/04/19 500 505 491 505 67,000
1999/04/16 506 510 501 505 78,000
1999/04/15 525 530 505 515 59,000
1999/04/14 540 540 500 525 83,000
1999/04/13 525 550 525 527 63,000
1999/04/12 530 550 524 530 69,000
1999/04/09 560 560 532 560 218,000
1999/04/08 548 554 530 554 241,000
1999/04/07 530 540 525 536 115,000
1999/04/06 530 540 514 518 158,000
1999/04/05 550 559 504 514 231,000
1999/04/02 535 565 530 541 525,000
1999/04/01 535 540 500 525 679,000
1999/03/31 470 536 465 535 1,702,000
1999/03/30 480 480 480 480 277,000
1999/03/29 365 400 365 400 217,000
1999/03/26 360 365 353 355 53,000
1999/03/25 331 350 331 350 24,000
1999/03/24 330 336 325 331 22,000
1999/03/23 325 350 325 330 30,000
1999/03/19 365 370 350 350 55,000
1999/03/18 360 384 350 364 234,000
1999/03/17 338 361 335 355 158,000
1999/03/16 325 325 317 324 42,000
1999/03/15 320 320 314 316 79,000
1999/03/12 300 300 290 295 26,000
1999/03/11 283 290 283 290 15,000
1999/03/10 290 295 275 290 21,000
1999/03/09 285 285 268 273 7,000
1999/03/08 290 290 275 285 16,000
1999/03/05 284 290 280 290 33,000
1999/03/04 265 284 265 284 54,000
1999/03/03 265 266 265 265 12,000
1999/03/02 284 284 266 267 17,000
1999/03/01 268 270 268 268 11,000
1999/02/26 268 268 267 268 29,000
1999/02/25 271 271 269 269 15,000
1999/02/24 272 276 271 271 14,000
1999/02/23 275 280 271 271 34,000
1999/02/22 273 275 270 275 8,000
1999/02/19 274 274 270 270 10,000
1999/02/18 274 274 274 274 6,000
1999/02/17 287 287 275 275 3,000
1999/02/16 290 290 283 283 6,000
1999/02/15 290 290 273 273 3,000
1999/02/12 269 292 269 292 9,000
1999/02/10 295 295 267 270 15,000
1999/02/09 276 283 267 270 8,000
1999/02/08 266 278 266 278 8,000
1999/02/05 275 278 266 268 21,000
1999/02/04 278 280 276 280 10,000
1999/02/03 276 282 276 277 8,000
1999/02/02 281 281 281 281 4,000
1999/02/01 295 295 272 276 13,000
1999/01/29 290 295 279 290 11,000
1999/01/28 301 311 298 300 19,000
1999/01/27 290 298 290 298 11,000
1999/01/26 278 302 266 290 34,000
1999/01/25 280 280 275 275 11,000
1999/01/22 270 279 270 275 6,000
1999/01/21 260 271 260 270 12,000
1999/01/20 275 275 275 275 10,000
1999/01/19 276 276 275 275 5,000
1999/01/18 265 275 260 275 14,000
1999/01/14 267 274 265 274 13,000
1999/01/13 270 275 270 271 4,000
1999/01/12 275 275 266 270 4,000
1999/01/11 270 280 270 280 12,000
1999/01/08 270 275 270 270 12,000
1999/01/07 271 272 270 272 9,000
1999/01/06 275 275 275 275 6,000
1999/01/05 285 285 265 275 9,000
1999/01/04 270 271 270 271 9,000

このページの先頭へ