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
2002/12/30 126 126 125 125 3,000
2002/12/27 123 127 123 125 63,000
2002/12/26 118 121 117 120 15,000
2002/12/25 114 119 114 118 47,000
2002/12/24 121 121 116 120 56,000
2002/12/20 113 121 113 118 92,000
2002/12/19 110 118 110 118 46,000
2002/12/18 115 116 111 112 59,000
2002/12/17 120 121 117 120 77,000
2002/12/16 109 116 106 111 87,000
2002/12/13 119 125 116 119 192,000
2002/12/12 136 144 133 133 58,000
2002/12/11 149 150 146 146 24,000
2002/12/10 160 160 149 152 62,000
2002/12/09 149 149 139 145 44,000
2002/12/06 143 145 130 134 58,000
2002/12/05 154 154 147 152 47,000
2002/12/04 160 160 150 155 65,000
2002/12/03 155 162 154 162 61,000
2002/12/02 158 158 147 147 88,000
2002/11/29 133 142 128 138 62,000
2002/11/28 120 135 120 130 105,000
2002/11/27 118 126 116 122 35,000
2002/11/26 126 126 118 119 33,000
2002/11/25 120 124 114 122 49,000
2002/11/22 118 120 114 119 46,000
2002/11/21 105 115 104 114 80,000
2002/11/20 87 100 86 99 111,000
2002/11/19 102 102 87 93 131,000
2002/11/18 114 114 106 107 66,000
2002/11/15 120 125 112 118 136,000
2002/11/14 137 138 120 120 56,000
2002/11/13 144 144 139 139 26,000
2002/11/12 147 149 145 149 19,000
2002/11/11 150 150 143 143 30,000
2002/11/08 138 147 135 147 19,000
2002/11/07 140 144 138 140 38,000
2002/11/06 148 150 143 143 29,000
2002/11/05 139 147 135 142 68,000
2002/11/01 142 142 134 139 37,000
2002/10/31 142 142 140 141 20,000
2002/10/30 140 143 140 142 25,000
2002/10/29 145 147 141 146 20,000
2002/10/28 147 147 142 146 32,000
2002/10/25 140 144 136 142 18,000
2002/10/24 141 141 140 140 18,000
2002/10/23 138 144 138 143 37,000
2002/10/22 138 141 137 138 78,000
2002/10/21 155 155 136 139 214,000
2002/10/18 146 152 146 150 20,000
2002/10/17 149 150 144 144 41,000
2002/10/16 145 160 143 143 98,000
2002/10/15 136 141 134 141 189,000
2002/10/11 157 157 135 135 71,000
2002/10/10 147 147 125 142 136,000
2002/10/09 161 161 152 152 30,000
2002/10/08 160 164 159 161 41,000
2002/10/07 175 175 165 165 41,000
2002/10/04 180 185 175 180 28,000
2002/10/03 190 191 180 190 31,000
2002/10/02 191 194 189 191 31,000
2002/10/01 188 188 184 184 26,000
2002/09/30 195 197 190 190 17,000
2002/09/27 200 200 190 198 64,000
2002/09/26 200 200 187 187 30,000
2002/09/25 187 193 185 191 37,000
2002/09/24 185 190 185 190 29,000
2002/09/20 184 198 184 186 51,000
2002/09/19 188 198 182 198 27,000
2002/09/18 186 188 183 188 32,000
2002/09/17 190 193 186 190 66,000
2002/09/13 183 191 183 191 127,000
2002/09/12 197 208 197 208 40,000
2002/09/11 200 203 194 197 33,000
2002/09/10 194 200 190 200 49,000
2002/09/09 190 190 185 188 38,000
2002/09/06 185 185 175 180 121,000
2002/09/05 187 195 184 186 48,000
2002/09/04 185 185 177 184 101,000
2002/09/03 200 201 185 189 140,000
2002/09/02 204 205 200 203 98,000
2002/08/30 206 208 206 208 61,000
2002/08/29 214 214 206 206 68,000
2002/08/28 226 226 212 214 59,000
2002/08/27 224 224 218 218 72,000
2002/08/26 220 225 217 225 94,000
2002/08/23 211 220 211 217 267,000
2002/08/22 221 221 201 210 274,000
2002/08/21 225 227 221 221 61,000
2002/08/20 230 233 225 229 52,000
2002/08/19 230 233 225 233 40,000
2002/08/16 241 241 236 240 27,000
2002/08/15 235 240 230 235 40,000
2002/08/14 229 229 222 225 32,000
2002/08/13 230 231 228 230 36,000
2002/08/12 245 247 231 240 57,000
2002/08/09 229 242 229 242 55,000
2002/08/08 235 235 225 225 32,000
2002/08/07 220 234 220 230 42,000
2002/08/06 231 231 224 225 50,000
2002/08/05 235 236 235 236 16,000
2002/08/02 242 242 236 236 35,000
2002/08/01 244 245 241 241 14,000
2002/07/31 245 249 245 245 16,000
2002/07/30 247 250 244 245 19,000
2002/07/29 236 244 235 236 70,000
2002/07/26 257 257 231 236 99,000
2002/07/25 259 261 256 256 31,000
2002/07/24 260 260 256 256 32,000
2002/07/23 265 267 259 259 39,000
2002/07/22 266 277 265 266 32,000
2002/07/19 280 285 275 285 35,000
2002/07/18 272 295 258 286 78,000
2002/07/17 272 272 253 271 66,000
2002/07/16 261 281 260 273 64,000
2002/07/15 270 271 266 266 21,000
2002/07/12 280 280 275 280 25,000
2002/07/11 280 280 275 275 15,000
2002/07/10 293 293 280 280 14,000
2002/07/09 283 283 277 283 12,000
2002/07/08 295 295 283 284 14,000
2002/07/05 290 292 287 287 22,000
2002/07/04 286 291 285 289 20,000
2002/07/03 290 294 283 294 40,000
2002/07/02 275 290 270 290 19,000
2002/07/01 280 289 280 280 10,000
2002/06/28 280 280 278 280 40,000
2002/06/27 256 264 256 260 49,000
2002/06/26 270 270 250 254 98,000
2002/06/25 276 280 276 277 67,000
2002/06/24 265 271 262 271 34,000
2002/06/21 278 279 273 273 40,000
2002/06/20 281 283 277 280 81,000
2002/06/19 299 299 288 290 42,000
2002/06/18 286 295 286 294 44,000
2002/06/17 286 301 280 280 60,000
2002/06/14 319 319 301 301 200,000
2002/06/13 312 314 304 304 40,000
2002/06/12 315 316 308 309 50,000
2002/06/11 320 321 316 317 42,000
2002/06/10 334 334 320 320 26,000
2002/06/07 330 330 325 329 26,000
2002/06/06 334 335 331 331 46,000
2002/06/05 333 334 330 330 46,000
2002/06/04 336 339 330 331 48,000
2002/06/03 345 345 336 336 22,000
2002/05/31 340 350 338 345 43,000
2002/05/30 348 348 344 346 35,000
2002/05/29 349 349 338 338 31,000
2002/05/28 355 355 346 350 53,000
2002/05/27 345 352 338 350 73,000
2002/05/24 332 342 330 342 44,000
2002/05/23 340 340 330 330 91,000
2002/05/22 336 340 335 340 36,000
2002/05/21 330 335 326 326 82,000
2002/05/20 337 340 335 338 35,000
2002/05/17 340 341 337 337 35,000
2002/05/16 326 337 326 337 19,000
2002/05/15 329 335 329 333 26,000
2002/05/14 336 336 326 329 24,000
2002/05/13 331 333 328 328 32,000
2002/05/10 340 340 335 336 29,000
2002/05/09 340 340 336 337 30,000
2002/05/08 327 333 327 333 17,000
2002/05/07 330 330 320 325 33,000
2002/05/02 341 341 330 330 60,000
2002/05/01 340 343 337 342 32,000
2002/04/30 343 343 330 330 63,000
2002/04/26 350 354 347 347 66,000
2002/04/25 353 360 350 351 126,000
2002/04/24 364 364 350 358 114,000
2002/04/23 350 367 350 365 171,000
2002/04/22 344 348 344 347 106,000
2002/04/19 335 341 334 340 108,000
2002/04/18 331 345 331 333 137,000
2002/04/17 312 329 312 329 76,000
2002/04/16 312 315 306 306 72,000
2002/04/15 319 320 301 312 45,000
2002/04/12 320 328 320 324 46,000
2002/04/11 331 335 321 323 68,000
2002/04/10 338 340 333 334 38,000
2002/04/09 342 342 335 340 36,000
2002/04/08 340 344 340 340 33,000
2002/04/05 339 346 336 340 61,000
2002/04/04 335 349 335 335 51,000
2002/04/03 331 338 330 334 71,000
2002/04/02 334 334 327 333 22,000
2002/04/01 336 350 330 330 68,000
2002/03/29 340 340 335 335 25,000
2002/03/28 344 344 331 331 28,000
2002/03/27 328 345 325 345 30,000
2002/03/26 329 349 324 328 55,000
2002/03/25 344 344 326 330 57,000
2002/03/22 356 357 345 350 70,000
2002/03/20 366 375 358 358 68,000
2002/03/19 359 366 358 366 65,000
2002/03/18 364 365 356 360 52,000
2002/03/15 349 365 349 349 93,000
2002/03/14 354 354 327 349 88,000
2002/03/13 370 375 358 358 76,000
2002/03/12 390 395 380 380 143,000
2002/03/11 385 385 365 385 140,000
2002/03/08 360 370 355 355 288,000
2002/03/07 345 375 343 355 260,000
2002/03/06 330 339 325 336 157,000
2002/03/05 334 334 318 320 159,000
2002/03/04 295 312 294 309 178,000
2002/03/01 280 284 277 284 64,000
2002/02/28 280 284 278 279 86,000
2002/02/27 282 282 271 276 90,000
2002/02/26 264 275 261 265 58,000
2002/02/25 254 265 254 259 63,000
2002/02/22 255 262 251 254 66,000
2002/02/21 258 265 256 260 38,000
2002/02/20 252 262 251 253 96,000
2002/02/19 274 276 271 276 35,000
2002/02/18 280 280 270 279 19,000
2002/02/15 269 280 267 275 51,000
2002/02/14 268 279 268 274 58,000
2002/02/13 260 273 260 271 49,000
2002/02/12 242 259 242 257 60,000
2002/02/08 233 240 233 240 62,000
2002/02/07 234 238 233 237 58,000
2002/02/06 230 240 230 234 41,000
2002/02/05 240 241 230 240 42,000
2002/02/04 247 250 241 241 66,000
2002/02/01 250 255 247 247 38,000
2002/01/31 250 253 245 245 48,000
2002/01/30 250 253 248 250 53,000
2002/01/29 260 260 251 254 11,000
2002/01/28 255 260 254 255 37,000
2002/01/25 255 261 251 261 36,000
2002/01/24 258 259 253 253 54,000
2002/01/23 265 265 260 260 30,000
2002/01/22 267 274 265 274 55,000
2002/01/21 271 284 271 282 33,000
2002/01/18 259 265 256 265 102,000
2002/01/17 260 269 259 261 224,000
2002/01/16 260 265 256 265 18,000
2002/01/15 261 261 252 256 29,000
2002/01/11 265 279 261 261 86,000
2002/01/10 279 279 265 265 38,000
2002/01/09 271 276 271 272 23,000
2002/01/08 293 295 275 276 61,000
2002/01/07 285 294 285 294 24,000
2002/01/04 287 295 286 295 20,000

このページの先頭へ