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 |