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
2000/12/29 1,168 1,187 1,168 1,186 17,000
2000/12/28 1,200 1,200 1,173 1,188 41,000
2000/12/27 1,198 1,200 1,190 1,197 166,000
2000/12/26 1,150 1,200 1,100 1,200 184,000
2000/12/25 1,135 1,149 1,075 1,148 100,000
2000/12/22 1,030 1,050 1,010 1,035 93,000
2000/12/21 1,099 1,099 1,000 1,030 110,000
2000/12/20 1,060 1,147 1,060 1,147 171,000
2000/12/19 1,090 1,150 1,081 1,150 98,000
2000/12/18 1,140 1,150 1,100 1,150 38,000
2000/12/15 1,150 1,162 1,130 1,149 294,000
2000/12/14 1,100 1,156 1,055 1,150 206,000
2000/12/13 1,080 1,089 1,070 1,080 72,000
2000/12/12 1,120 1,129 1,077 1,100 92,000
2000/12/11 1,030 1,130 1,030 1,119 104,000
2000/12/08 1,061 1,075 1,046 1,046 150,000
2000/12/07 1,100 1,100 1,078 1,080 166,000
2000/12/06 1,149 1,166 1,080 1,080 156,000
2000/12/05 1,106 1,172 1,106 1,120 258,000
2000/12/04 1,115 1,130 1,106 1,106 284,000
2000/12/01 1,130 1,134 1,115 1,115 61,000
2000/11/30 1,140 1,150 1,140 1,150 34,000
2000/11/29 1,161 1,161 1,130 1,135 46,000
2000/11/28 1,180 1,180 1,143 1,160 122,000
2000/11/27 1,130 1,185 1,130 1,180 69,000
2000/11/24 1,116 1,140 1,111 1,130 60,000
2000/11/22 1,200 1,200 1,150 1,152 87,000
2000/11/21 1,140 1,160 1,140 1,160 70,000
2000/11/20 1,160 1,180 1,158 1,180 26,000
2000/11/17 1,180 1,200 1,180 1,200 57,000
2000/11/16 1,215 1,230 1,195 1,220 119,000
2000/11/15 1,230 1,266 1,230 1,240 448,000
2000/11/14 1,200 1,210 1,185 1,210 202,000
2000/11/13 1,168 1,168 1,100 1,134 107,000
2000/11/10 1,229 1,229 1,178 1,210 316,000
2000/11/09 1,200 1,250 1,193 1,240 408,000
2000/11/08 1,140 1,250 1,140 1,220 501,000
2000/11/07 1,186 1,186 1,160 1,178 108,000
2000/11/06 1,200 1,204 1,181 1,186 503,000
2000/11/02 1,099 1,185 1,090 1,185 311,000
2000/11/01 1,100 1,120 1,081 1,119 296,000
2000/10/31 1,024 1,040 1,020 1,040 179,000
2000/10/30 1,030 1,032 989 1,005 81,000
2000/10/27 1,049 1,070 1,021 1,032 154,000
2000/10/26 1,039 1,039 1,000 1,015 250,000
2000/10/25 1,099 1,099 1,042 1,066 69,000
2000/10/24 1,100 1,100 1,080 1,100 116,000
2000/10/23 1,149 1,149 1,100 1,105 131,000
2000/10/20 1,090 1,143 1,070 1,140 630,000
2000/10/19 1,022 1,070 1,000 1,070 205,000
2000/10/18 980 1,022 978 1,022 221,000
2000/10/17 1,000 1,005 993 1,000 107,000
2000/10/16 1,060 1,060 1,010 1,010 73,000
2000/10/13 947 992 941 991 169,000
2000/10/12 940 959 932 950 430,000
2000/10/11 1,064 1,065 1,000 1,000 207,000
2000/10/10 1,060 1,070 1,031 1,065 70,000
2000/10/06 1,104 1,104 1,059 1,076 70,000
2000/10/05 1,101 1,110 1,085 1,105 171,000
2000/10/04 1,100 1,100 1,059 1,090 179,000
2000/10/03 1,100 1,100 1,055 1,100 161,000
2000/10/02 1,100 1,110 1,080 1,110 228,000
2000/09/29 1,100 1,120 1,085 1,100 256,000
2000/09/28 1,040 1,065 1,040 1,051 262,000
2000/09/27 1,041 1,049 1,010 1,040 124,000
2000/09/26 1,050 1,052 1,050 1,050 58,000
2000/09/25 1,060 1,067 1,040 1,048 120,000
2000/09/22 1,100 1,100 1,040 1,060 114,000
2000/09/21 1,100 1,100 1,070 1,097 93,000
2000/09/20 1,036 1,100 1,036 1,100 90,000
2000/09/19 1,030 1,035 1,000 1,035 57,000
2000/09/18 1,072 1,081 1,040 1,040 71,000
2000/09/14 1,061 1,090 1,040 1,060 160,000
2000/09/13 1,066 1,096 1,050 1,050 164,000
2000/09/12 1,100 1,100 1,062 1,064 79,000
2000/09/11 1,160 1,160 1,100 1,100 162,000
2000/09/08 1,135 1,178 1,121 1,163 287,000
2000/09/07 1,165 1,185 1,155 1,155 1,423,000
2000/09/06 1,130 1,179 1,110 1,155 1,619,000
2000/09/05 1,084 1,139 1,080 1,130 1,332,000
2000/09/04 1,055 1,090 1,050 1,070 172,000
2000/09/01 1,079 1,080 1,030 1,050 182,000
2000/08/31 1,060 1,095 1,058 1,089 137,000
2000/08/30 1,077 1,090 1,052 1,070 111,000
2000/08/29 1,040 1,077 1,040 1,077 102,000
2000/08/28 1,099 1,099 1,062 1,080 117,000
2000/08/25 1,051 1,109 1,050 1,095 752,000
2000/08/24 1,056 1,060 1,000 1,050 211,000
2000/08/23 1,068 1,070 1,040 1,060 244,000
2000/08/22 1,050 1,090 1,050 1,075 709,000
2000/08/21 1,020 1,050 999 1,032 237,000
2000/08/18 961 1,000 961 1,000 121,000
2000/08/17 1,000 1,000 950 979 73,000
2000/08/16 999 999 970 990 80,000
2000/08/15 937 990 934 979 148,000
2000/08/14 937 937 917 930 14,000
2000/08/11 936 969 936 938 130,000
2000/08/10 917 936 897 936 149,000
2000/08/09 850 866 840 866 81,000
2000/08/08 833 846 830 846 50,000
2000/08/07 800 831 800 830 13,000
2000/08/04 830 830 801 820 63,000
2000/08/03 832 841 820 823 81,000
2000/08/02 831 831 820 822 38,000
2000/08/01 840 848 791 821 194,000
2000/07/31 797 816 730 800 138,000
2000/07/28 851 853 802 802 63,000
2000/07/27 871 871 854 859 89,000
2000/07/26 910 911 850 870 182,000
2000/07/25 949 949 910 910 80,000
2000/07/24 986 986 937 951 26,000
2000/07/21 962 988 962 987 74,000
2000/07/19 990 990 970 970 91,000
2000/07/18 1,019 1,019 980 1,000 171,000
2000/07/17 1,011 1,030 1,010 1,024 133,000
2000/07/14 969 995 962 995 75,000
2000/07/13 995 995 960 965 128,000
2000/07/12 1,030 1,040 980 985 96,000
2000/07/11 1,060 1,070 1,015 1,050 124,000
2000/07/10 1,100 1,100 1,059 1,070 101,000
2000/07/07 1,098 1,111 1,060 1,100 313,000
2000/07/06 1,070 1,130 1,070 1,095 410,000
2000/07/05 1,060 1,132 1,045 1,100 983,000
2000/07/04 1,050 1,070 1,040 1,055 365,000
2000/07/03 1,009 1,070 1,000 1,040 437,000
2000/06/30 1,026 1,026 999 1,020 179,000
2000/06/29 1,000 1,040 1,000 1,031 299,000
2000/06/28 988 1,045 988 1,010 430,000
2000/06/27 990 1,000 971 988 223,000
2000/06/26 955 993 930 993 205,000
2000/06/23 910 990 890 975 384,000
2000/06/22 952 952 910 915 72,000
2000/06/21 900 960 890 952 219,000
2000/06/20 900 910 880 900 39,000
2000/06/19 940 944 910 920 36,000
2000/06/16 943 943 890 940 154,000
2000/06/15 895 943 870 935 150,000
2000/06/14 880 890 861 865 26,000
2000/06/13 920 920 890 890 77,000
2000/06/12 944 999 934 940 611,000
2000/06/09 874 934 864 934 480,000
2000/06/08 799 835 799 834 88,000
2000/06/07 761 785 760 780 214,000
2000/06/06 771 778 763 770 50,000
2000/06/05 786 810 786 791 92,000
2000/06/02 800 825 800 816 86,000
2000/06/01 784 799 784 799 49,000
2000/05/31 773 789 770 789 53,000
2000/05/30 721 750 721 743 34,000
2000/05/29 699 720 692 718 70,000
2000/05/26 700 700 691 700 61,000
2000/05/25 702 732 698 698 30,000
2000/05/24 670 700 670 696 27,000
2000/05/23 715 715 661 670 49,000
2000/05/22 780 780 705 705 29,000
2000/05/19 780 780 760 760 25,000
2000/05/18 765 765 755 760 45,000
2000/05/17 789 789 768 768 91,000
2000/05/16 780 780 759 779 51,000
2000/05/15 780 780 754 780 21,000
2000/05/12 800 800 785 787 23,000
2000/05/11 771 800 770 800 27,000
2000/05/10 820 820 793 800 34,000
2000/05/09 820 820 800 820 76,000
2000/05/08 821 822 810 820 19,000
2000/05/02 850 854 820 820 63,000
2000/05/01 801 855 800 855 89,000
2000/04/28 800 810 797 800 95,000
2000/04/27 799 800 770 798 34,000
2000/04/26 799 805 780 800 51,000
2000/04/25 791 805 786 805 67,000
2000/04/24 780 799 780 785 64,000
2000/04/21 800 800 770 775 46,000
2000/04/20 695 790 695 730 46,000
2000/04/19 700 703 690 695 87,000
2000/04/18 700 700 660 689 135,000
2000/04/17 660 660 660 660 37,000
2000/04/14 779 779 756 760 47,000
2000/04/13 799 799 776 785 29,000
2000/04/12 833 833 800 800 42,000
2000/04/11 800 836 800 834 60,000
2000/04/10 770 809 770 809 33,000
2000/04/07 765 773 751 751 80,000
2000/04/06 781 785 740 750 61,000
2000/04/05 815 815 800 805 28,000
2000/04/04 830 830 814 815 59,000
2000/04/03 810 859 810 830 61,000
2000/03/31 830 835 801 810 94,000
2000/03/30 800 840 800 820 50,000
2000/03/29 785 840 785 800 45,000
2000/03/28 790 815 780 815 56,000
2000/03/27 824 825 800 820 90,000
2000/03/24 845 845 825 828 40,000
2000/03/23 852 861 850 855 50,000
2000/03/22 860 879 850 855 41,000
2000/03/21 915 915 841 860 50,000
2000/03/17 925 930 900 905 59,000
2000/03/16 925 925 880 924 75,000
2000/03/15 839 925 839 925 78,000
2000/03/14 771 850 750 841 103,000
2000/03/13 930 930 821 821 211,000
2000/03/10 920 963 920 921 148,000
2000/03/09 969 969 910 916 72,000
2000/03/08 910 970 900 970 65,000
2000/03/07 910 931 910 915 69,000
2000/03/06 971 1,000 909 946 79,000
2000/03/03 1,000 1,020 960 971 139,000
2000/03/02 1,080 1,080 1,000 1,000 167,000
2000/03/01 1,089 1,100 1,055 1,078 388,000
2000/02/29 1,049 1,130 1,025 1,085 1,070,000
2000/02/28 990 1,063 965 1,045 630,000
2000/02/25 900 989 900 989 487,000
2000/02/24 890 910 870 910 94,000
2000/02/23 910 910 885 900 80,000
2000/02/22 870 920 870 891 157,000
2000/02/21 870 880 850 874 102,000
2000/02/18 906 920 901 910 138,000
2000/02/17 955 955 901 916 142,000
2000/02/16 970 970 910 955 221,000
2000/02/15 990 995 950 955 323,000
2000/02/14 950 1,030 940 995 871,000
2000/02/10 914 1,005 900 990 1,456,000
2000/02/09 829 919 813 919 849,000
2000/02/08 772 820 770 819 336,000
2000/02/07 781 782 758 772 164,000
2000/02/04 800 810 740 783 227,000
2000/02/03 821 830 770 800 399,000
2000/02/02 811 880 810 831 1,021,000
2000/02/01 715 805 705 805 1,698,000
2000/01/31 680 720 676 705 295,000
2000/01/28 710 721 671 690 763,000
2000/01/27 601 691 601 691 761,000
2000/01/26 565 595 563 591 44,000
2000/01/25 590 590 556 580 67,000
2000/01/24 595 600 590 592 103,000
2000/01/21 533 595 533 590 139,000
2000/01/20 531 543 516 543 61,000
2000/01/19 563 563 540 541 65,000
2000/01/18 563 569 563 565 50,000
2000/01/17 544 579 522 563 64,000
2000/01/14 502 525 500 524 91,000
2000/01/13 496 510 495 497 51,000
2000/01/12 510 515 490 493 56,000
2000/01/11 510 515 505 510 42,000
2000/01/07 505 505 490 495 62,000
2000/01/06 520 528 501 512 37,000
2000/01/05 530 535 500 525 27,000
2000/01/04 523 543 520 535 26,000

このページの先頭へ