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
2001/12/28 272 289 271 284 36,000
2001/12/27 289 289 263 272 37,000
2001/12/26 286 286 260 263 23,000
2001/12/25 284 286 284 284 19,000
2001/12/21 298 298 282 286 62,000
2001/12/20 265 300 246 300 76,000
2001/12/19 258 261 254 261 47,000
2001/12/18 273 275 260 260 86,000
2001/12/17 286 286 275 275 36,000
2001/12/14 268 288 268 281 139,000
2001/12/13 308 308 293 293 88,000
2001/12/12 319 319 304 307 73,000
2001/12/11 320 320 312 320 44,000
2001/12/10 337 337 319 320 86,000
2001/12/07 325 327 318 327 58,000
2001/12/06 339 344 329 330 39,000
2001/12/05 328 330 325 329 30,000
2001/12/04 328 330 320 323 48,000
2001/12/03 326 341 326 326 9,000
2001/11/30 328 328 324 324 17,000
2001/11/29 325 330 325 328 16,000
2001/11/28 347 347 328 339 39,000
2001/11/27 344 347 342 347 63,000
2001/11/26 325 344 325 344 38,000
2001/11/22 320 326 316 320 32,000
2001/11/21 328 328 321 324 36,000
2001/11/20 343 345 328 328 22,000
2001/11/19 347 348 340 340 27,000
2001/11/16 328 340 324 332 60,000
2001/11/15 310 330 310 330 28,000
2001/11/14 322 335 322 322 21,000
2001/11/13 324 324 310 315 48,000
2001/11/12 326 328 322 328 25,000
2001/11/09 330 330 320 321 29,000
2001/11/08 324 330 324 324 16,000
2001/11/07 347 347 321 323 99,000
2001/11/06 335 342 328 342 116,000
2001/11/05 323 331 323 331 50,000
2001/11/02 320 322 313 313 77,000
2001/11/01 320 324 310 314 148,000
2001/10/31 325 326 317 319 111,000
2001/10/30 340 340 322 327 225,000
2001/10/29 375 385 358 359 46,000
2001/10/26 395 396 377 379 85,000
2001/10/25 380 388 377 388 92,000
2001/10/24 373 395 360 360 120,000
2001/10/23 348 374 348 373 102,000
2001/10/22 345 348 336 342 52,000
2001/10/19 332 346 332 346 38,000
2001/10/18 336 344 332 333 46,000
2001/10/17 340 345 334 344 66,000
2001/10/16 344 344 336 344 43,000
2001/10/15 335 340 333 339 42,000
2001/10/12 338 350 333 338 153,000
2001/10/11 333 333 313 323 172,000
2001/10/10 330 330 308 308 231,000
2001/10/09 355 355 325 339 86,000
2001/10/05 360 370 359 362 96,000
2001/10/04 358 375 358 365 93,000
2001/10/03 375 375 355 356 78,000
2001/10/02 357 373 357 360 100,000
2001/10/01 343 357 343 351 60,000
2001/09/28 310 341 310 337 93,000
2001/09/27 292 305 292 292 116,000
2001/09/26 312 315 290 292 188,000
2001/09/25 357 365 305 311 161,000
2001/09/21 365 370 355 356 46,000
2001/09/20 383 383 360 365 122,000
2001/09/19 400 401 379 385 104,000
2001/09/18 370 410 370 402 31,000
2001/09/17 380 380 370 370 40,000
2001/09/14 377 380 360 375 138,000
2001/09/13 380 380 359 370 93,000
2001/09/12 382 399 382 382 168,000
2001/09/11 421 431 418 422 76,000
2001/09/10 462 462 420 421 60,000
2001/09/07 450 456 450 452 50,000
2001/09/06 469 471 460 460 27,000
2001/09/05 458 489 458 469 43,000
2001/09/04 464 498 464 498 38,000
2001/09/03 495 500 469 469 74,000
2001/08/31 475 496 474 495 179,000
2001/08/30 450 475 450 473 128,000
2001/08/29 458 461 455 460 37,000
2001/08/28 475 475 456 468 64,000
2001/08/27 457 479 457 472 63,000
2001/08/24 470 470 455 456 64,000
2001/08/23 476 483 470 470 67,000
2001/08/22 470 485 470 476 47,000
2001/08/21 476 486 473 473 41,000
2001/08/20 481 481 471 473 69,000
2001/08/17 490 493 481 482 126,000
2001/08/16 498 498 487 488 136,000
2001/08/15 535 535 505 508 35,000
2001/08/14 514 525 510 525 106,000
2001/08/13 515 518 498 499 94,000
2001/08/10 547 547 515 515 93,000
2001/08/09 539 539 525 525 54,000
2001/08/08 560 560 539 550 136,000
2001/08/07 532 561 520 521 206,000
2001/08/06 551 551 532 532 23,000
2001/08/03 580 580 537 541 111,000
2001/08/02 534 560 529 560 146,000
2001/08/01 500 515 496 499 80,000
2001/07/31 486 505 486 503 55,000
2001/07/30 504 507 476 476 116,000
2001/07/27 530 530 524 524 93,000
2001/07/26 538 538 530 532 64,000
2001/07/25 520 535 520 528 110,000
2001/07/24 515 520 515 520 58,000
2001/07/23 530 530 516 520 51,000
2001/07/19 540 550 530 533 64,000
2001/07/18 550 557 535 535 44,000
2001/07/17 565 565 550 550 39,000
2001/07/16 590 594 570 571 34,000
2001/07/13 585 588 573 575 91,000
2001/07/12 535 558 535 545 100,000
2001/07/11 540 558 532 535 95,000
2001/07/10 570 570 545 560 131,000
2001/07/09 564 564 510 530 171,000
2001/07/06 615 615 590 590 47,000
2001/07/05 640 640 610 615 63,000
2001/07/04 650 650 605 606 108,000
2001/07/03 680 680 651 660 33,000
2001/07/02 669 670 650 660 60,000
2001/06/29 693 695 687 689 30,000
2001/06/28 690 694 669 680 88,000
2001/06/27 695 698 690 690 50,000
2001/06/26 695 708 685 708 73,000
2001/06/25 685 690 682 684 87,000
2001/06/22 685 692 680 685 188,000
2001/06/21 685 685 682 683 46,000
2001/06/20 680 685 679 679 61,000
2001/06/19 685 685 676 680 154,000
2001/06/18 700 701 690 692 47,000
2001/06/15 720 720 685 700 130,000
2001/06/14 750 750 732 732 34,000
2001/06/13 751 775 750 750 99,000
2001/06/12 759 762 750 750 80,000
2001/06/11 800 800 785 800 77,000
2001/06/08 775 810 775 801 304,000
2001/06/07 761 765 755 755 131,000
2001/06/06 721 729 720 721 61,000
2001/06/05 745 745 719 725 65,000
2001/06/04 750 760 748 750 61,000
2001/06/01 725 750 724 745 183,000
2001/05/31 726 755 720 735 106,000
2001/05/30 779 787 775 776 71,000
2001/05/29 820 820 800 809 58,000
2001/05/28 835 835 825 828 86,000
2001/05/25 823 835 822 835 153,000
2001/05/24 819 823 811 823 87,000
2001/05/23 836 836 815 824 64,000
2001/05/22 850 854 827 835 369,000
2001/05/21 815 840 811 837 350,000
2001/05/18 802 814 802 806 228,000
2001/05/17 786 795 781 795 164,000
2001/05/16 790 791 785 786 147,000
2001/05/15 773 790 771 790 135,000
2001/05/14 775 790 775 783 180,000
2001/05/11 770 778 768 774 102,000
2001/05/10 779 779 755 768 140,000
2001/05/09 788 794 750 772 210,000
2001/05/08 800 800 790 798 170,000
2001/05/07 811 836 785 805 581,000
2001/05/02 769 800 750 800 525,000
2001/05/01 740 740 726 740 493,000
2001/04/27 698 710 682 700 252,000
2001/04/26 695 700 692 693 178,000
2001/04/25 678 692 675 690 250,000
2001/04/24 675 675 660 670 107,000
2001/04/23 668 678 667 670 103,000
2001/04/20 678 678 668 670 90,000
2001/04/19 687 687 668 678 160,000
2001/04/18 658 670 655 667 112,000
2001/04/17 663 663 650 660 45,000
2001/04/16 671 674 658 668 40,000
2001/04/13 662 673 661 668 178,000
2001/04/12 659 667 654 657 126,000
2001/04/11 658 660 647 660 141,000
2001/04/10 674 674 645 645 84,000
2001/04/09 665 674 651 674 148,000
2001/04/06 693 693 665 672 230,000
2001/04/05 640 664 640 653 150,000
2001/04/04 650 656 640 640 119,000
2001/04/03 650 665 648 660 162,000
2001/04/02 682 690 659 659 177,000
2001/03/30 716 725 682 682 449,000
2001/03/29 649 685 640 676 282,000
2001/03/28 675 680 650 671 206,000
2001/03/27 685 685 645 649 474,000
2001/03/26 640 689 636 680 978,000
2001/03/23 549 615 545 612 962,000
2001/03/22 550 555 520 529 505,000
2001/03/21 520 540 505 540 570,000
2001/03/19 510 545 503 525 468,000
2001/03/16 520 525 496 502 534,000
2001/03/15 505 531 491 520 267,000
2001/03/14 570 590 537 547 279,000
2001/03/13 547 579 547 566 415,000
2001/03/12 669 669 635 637 151,000
2001/03/09 670 690 670 675 185,000
2001/03/08 700 709 680 695 201,000
2001/03/07 714 745 676 690 289,000
2001/03/06 668 712 668 700 189,000
2001/03/05 667 680 662 678 65,000
2001/03/02 700 705 674 698 192,000
2001/03/01 729 729 699 715 128,000
2001/02/28 701 729 668 729 525,000
2001/02/27 800 800 755 758 161,000
2001/02/26 830 831 800 820 163,000
2001/02/23 842 842 819 825 221,000
2001/02/22 834 840 824 838 211,000
2001/02/21 872 872 801 824 249,000
2001/02/20 905 905 875 875 187,000
2001/02/19 961 961 905 905 72,000
2001/02/16 1,011 1,011 982 983 201,000
2001/02/15 1,012 1,050 1,011 1,011 124,000
2001/02/14 1,080 1,080 1,060 1,072 12,000
2001/02/13 1,085 1,085 1,080 1,080 12,000
2001/02/09 1,092 1,110 1,054 1,080 110,000
2001/02/08 1,085 1,095 1,080 1,087 43,000
2001/02/07 1,114 1,114 1,081 1,109 46,000
2001/02/06 1,115 1,115 1,100 1,114 63,000
2001/02/05 1,105 1,115 1,100 1,115 59,000
2001/02/02 1,130 1,145 1,108 1,120 40,000
2001/02/01 1,190 1,190 1,136 1,149 38,000
2001/01/31 1,150 1,190 1,150 1,190 74,000
2001/01/30 1,136 1,150 1,130 1,150 126,000
2001/01/29 1,130 1,141 1,129 1,134 138,000
2001/01/26 1,135 1,190 1,135 1,190 32,000
2001/01/25 1,193 1,196 1,180 1,195 192,000
2001/01/24 1,192 1,210 1,192 1,192 148,000
2001/01/23 1,180 1,191 1,171 1,191 76,000
2001/01/22 1,185 1,190 1,175 1,180 80,000
2001/01/19 1,199 1,210 1,193 1,199 218,000
2001/01/18 1,103 1,200 1,103 1,156 117,000
2001/01/17 1,080 1,129 1,080 1,117 36,000
2001/01/16 1,135 1,150 1,133 1,133 22,000
2001/01/15 1,106 1,126 1,106 1,122 44,000
2001/01/12 1,148 1,149 1,106 1,126 46,000
2001/01/11 1,081 1,110 1,080 1,090 101,000
2001/01/10 1,200 1,200 1,109 1,135 32,000
2001/01/09 1,200 1,201 1,170 1,200 32,000
2001/01/05 1,145 1,230 1,145 1,221 266,000
2001/01/04 1,186 1,200 1,185 1,185 24,000

このページの先頭へ