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
2004/12/30 229 232 225 226 510,000
2004/12/29 228 231 223 225 700,000
2004/12/28 230 230 222 223 1,090,000
2004/12/27 234 238 228 231 2,655,000
2004/12/24 215 230 212 224 3,586,000
2004/12/22 202 215 202 207 3,117,000
2004/12/21 200 202 198 200 796,000
2004/12/20 200 202 199 200 552,000
2004/12/17 198 200 196 200 601,000
2004/12/16 201 201 185 198 947,000
2004/12/15 205 207 201 201 509,000
2004/12/14 209 212 203 205 553,000
2004/12/13 225 228 203 204 1,816,000
2004/12/10 201 247 200 220 3,815,000
2004/12/09 203 205 198 200 428,000
2004/12/08 206 206 202 202 294,000
2004/12/07 208 208 205 206 317,000
2004/12/06 209 211 208 208 593,000
2004/12/03 209 212 208 209 672,000
2004/12/02 212 213 206 209 305,000
2004/12/01 216 218 210 210 364,000
2004/11/30 215 217 213 215 229,000
2004/11/29 209 213 209 213 172,000
2004/11/26 209 210 208 208 193,000
2004/11/25 210 210 207 208 185,000
2004/11/24 214 214 209 210 270,000
2004/11/22 219 219 208 214 171,000
2004/11/19 224 226 220 220 284,000
2004/11/18 228 228 220 221 308,000
2004/11/17 231 233 228 228 224,000
2004/11/16 238 240 230 232 374,000
2004/11/15 230 238 230 238 274,000
2004/11/12 228 230 227 229 172,000
2004/11/11 228 230 227 227 158,000
2004/11/10 233 233 227 228 297,000
2004/11/09 237 238 232 232 224,000
2004/11/08 248 248 235 236 246,000
2004/11/05 246 247 244 247 188,000
2004/11/04 243 246 242 242 250,000
2004/11/02 243 243 234 238 218,000
2004/11/01 249 249 234 235 301,000
2004/10/29 250 250 244 249 312,000
2004/10/28 258 259 251 258 114,000
2004/10/27 259 259 248 249 146,000
2004/10/26 257 259 252 255 90,000
2004/10/25 261 264 255 257 176,000
2004/10/22 268 269 265 269 60,000
2004/10/21 275 275 266 266 98,000
2004/10/20 274 274 267 271 117,000
2004/10/19 262 281 262 275 166,000
2004/10/18 267 268 261 261 75,000
2004/10/15 266 273 265 266 90,000
2004/10/14 277 277 266 270 132,000
2004/10/13 284 285 277 278 143,000
2004/10/12 290 292 280 280 244,000
2004/10/08 278 285 278 285 276,000
2004/10/07 288 289 278 283 302,000
2004/10/06 269 289 269 285 556,000
2004/10/05 269 272 261 268 162,000
2004/10/04 262 267 261 267 236,000
2004/10/01 245 252 245 252 168,000
2004/09/30 246 249 242 243 398,000
2004/09/29 253 254 241 244 249,000
2004/09/28 260 260 250 251 189,000
2004/09/27 264 264 253 259 265,000
2004/09/24 263 268 255 265 198,000
2004/09/22 282 290 275 276 164,000
2004/09/21 291 291 284 284 109,000
2004/09/17 288 290 281 288 198,000
2004/09/16 288 295 280 283 298,000
2004/09/15 304 305 286 292 753,000
2004/09/14 286 302 285 299 1,225,000
2004/09/13 278 283 278 283 165,000
2004/09/10 283 283 276 277 310,000
2004/09/09 287 289 283 283 147,000
2004/09/08 288 288 286 287 73,000
2004/09/07 288 290 284 286 157,000
2004/09/06 287 288 284 287 76,000
2004/09/03 292 292 283 285 143,000
2004/09/02 286 291 285 289 94,000
2004/09/01 287 287 281 286 173,000
2004/08/31 287 288 284 287 96,000
2004/08/30 292 292 289 289 100,000
2004/08/27 293 293 289 289 202,000
2004/08/26 296 296 292 293 176,000
2004/08/25 292 295 290 295 176,000
2004/08/24 297 297 291 294 153,000
2004/08/23 291 298 289 292 188,000
2004/08/20 288 290 283 287 106,000
2004/08/19 294 296 289 293 159,000
2004/08/18 279 289 276 289 126,000
2004/08/17 287 293 275 278 171,000
2004/08/16 294 294 282 282 106,000
2004/08/13 294 300 285 290 446,000
2004/08/12 311 318 302 304 242,000
2004/08/11 312 325 312 313 263,000
2004/08/10 319 319 308 314 322,000
2004/08/09 305 321 305 319 193,000
2004/08/06 330 332 318 318 247,000
2004/08/05 331 347 331 340 101,000
2004/08/04 338 338 310 327 253,000
2004/08/03 351 355 336 343 210,000
2004/08/02 350 356 349 356 167,000
2004/07/30 363 363 344 355 143,000
2004/07/29 371 371 358 363 183,000
2004/07/28 365 370 358 368 296,000
2004/07/27 369 370 352 354 469,000
2004/07/26 372 373 366 368 401,000
2004/07/23 376 383 366 379 983,000
2004/07/22 350 379 350 377 1,508,000
2004/07/21 361 361 350 351 325,000
2004/07/20 359 364 350 357 660,000
2004/07/16 346 359 342 359 495,000
2004/07/15 346 351 340 347 610,000
2004/07/14 350 354 348 349 676,000
2004/07/13 345 346 338 346 351,000
2004/07/12 344 347 338 344 480,000
2004/07/09 326 339 324 336 284,000
2004/07/08 341 346 330 331 214,000
2004/07/07 335 344 326 340 533,000
2004/07/06 361 368 345 347 630,000
2004/07/05 364 370 359 361 534,000
2004/07/02 364 370 364 364 615,000
2004/07/01 377 382 367 374 2,106,000
2004/06/30 349 371 346 371 2,165,000
2004/06/29 336 349 334 344 499,000
2004/06/28 338 350 337 339 402,000
2004/06/25 348 348 333 343 358,000
2004/06/24 349 352 345 349 574,000
2004/06/23 360 360 345 348 1,327,000
2004/06/22 342 357 340 355 2,034,000
2004/06/21 330 347 330 342 1,357,000
2004/06/18 329 347 325 332 2,032,000
2004/06/17 337 340 321 334 2,605,000
2004/06/16 306 355 306 347 3,889,000
2004/06/15 304 307 299 306 634,000
2004/06/14 306 312 304 307 2,173,000
2004/06/11 291 303 287 302 1,430,000
2004/06/10 283 290 280 290 773,000
2004/06/09 288 288 277 280 456,000
2004/06/08 285 290 284 288 266,000
2004/06/07 280 292 280 285 313,000
2004/06/04 276 280 275 278 99,000
2004/06/03 282 288 270 277 415,000
2004/06/02 291 292 280 280 249,000
2004/06/01 290 296 287 292 431,000
2004/05/31 275 294 272 294 645,000
2004/05/28 264 280 264 269 675,000
2004/05/27 268 270 257 257 784,000
2004/05/26 280 284 265 270 316,000
2004/05/25 289 289 276 277 181,000
2004/05/24 294 294 280 280 264,000
2004/05/21 306 306 290 291 163,000
2004/05/20 300 327 300 305 97,000
2004/05/19 295 305 295 298 79,000
2004/05/18 262 292 262 291 87,000
2004/05/17 296 296 255 263 67,000
2004/05/14 309 314 295 295 123,000
2004/05/13 317 318 307 307 97,000
2004/05/12 302 315 300 307 96,000
2004/05/11 297 305 295 297 96,000
2004/05/10 316 329 297 297 150,000
2004/05/07 331 332 312 316 124,000
2004/05/06 345 345 331 331 68,000
2004/04/30 350 350 338 342 125,000
2004/04/28 365 370 359 359 131,000
2004/04/27 357 360 347 360 79,000
2004/04/26 370 370 358 359 81,000
2004/04/23 370 376 367 367 45,000
2004/04/22 380 380 368 369 45,000
2004/04/21 366 380 366 380 34,000
2004/04/20 369 379 365 379 82,000
2004/04/19 370 382 362 374 94,000
2004/04/16 364 374 363 371 56,000
2004/04/15 378 380 361 363 139,000
2004/04/14 380 385 375 383 108,000
2004/04/13 384 389 382 387 37,000
2004/04/12 385 389 380 381 74,000
2004/04/09 381 382 364 378 167,000
2004/04/08 390 390 382 389 63,000
2004/04/07 393 395 381 392 258,000
2004/04/06 414 418 385 393 662,000
2004/04/05 415 423 384 415 2,106,000
2004/04/02 404 438 402 419 1,619,000
2004/04/01 400 408 396 398 465,000
2004/03/31 378 407 378 398 627,000
2004/03/30 377 383 375 376 148,000
2004/03/29 383 388 376 380 273,000
2004/03/26 371 388 370 383 176,000
2004/03/25 382 389 375 375 260,000
2004/03/24 390 391 381 386 240,000
2004/03/23 390 415 383 390 363,000
2004/03/22 363 388 361 388 280,000
2004/03/19 360 366 359 364 90,000
2004/03/18 367 369 360 365 133,000
2004/03/17 355 366 355 366 170,000
2004/03/16 357 360 352 355 100,000
2004/03/15 351 365 351 359 413,000
2004/03/12 340 345 335 341 222,000
2004/03/11 331 342 327 342 207,000
2004/03/10 332 335 329 332 81,000
2004/03/09 329 333 324 329 176,000
2004/03/08 330 335 330 331 141,000
2004/03/05 336 336 317 321 143,000
2004/03/04 325 339 325 338 321,000
2004/03/03 312 323 312 320 270,000
2004/03/02 310 315 309 310 172,000
2004/03/01 297 310 295 310 194,000
2004/02/27 291 299 286 299 118,000
2004/02/26 284 293 280 291 76,000
2004/02/25 275 277 275 275 27,000
2004/02/24 273 278 273 275 32,000
2004/02/23 277 285 277 280 32,000
2004/02/20 284 284 273 277 63,000
2004/02/19 289 289 283 285 64,000
2004/02/18 277 291 277 285 115,000
2004/02/17 267 279 264 274 156,000
2004/02/16 263 269 263 267 40,000
2004/02/13 268 268 260 262 52,000
2004/02/12 262 273 262 263 41,000
2004/02/10 269 269 263 264 44,000
2004/02/09 274 276 270 270 39,000
2004/02/06 264 269 262 266 65,000
2004/02/05 261 270 261 269 62,000
2004/02/04 272 272 261 261 51,000
2004/02/03 275 277 264 271 69,000
2004/02/02 272 277 270 276 108,000
2004/01/30 285 290 281 282 61,000
2004/01/29 285 287 281 281 71,000
2004/01/28 286 289 285 285 66,000
2004/01/27 293 304 290 290 83,000
2004/01/26 295 295 285 295 75,000
2004/01/23 301 308 296 302 135,000
2004/01/22 305 308 298 301 181,000
2004/01/21 320 321 295 305 547,000
2004/01/20 274 338 274 321 1,326,000
2004/01/19 265 265 253 258 36,000
2004/01/16 258 260 257 260 22,000
2004/01/15 270 270 261 262 52,000
2004/01/14 262 265 257 261 101,000
2004/01/13 257 257 246 255 98,000
2004/01/09 234 250 234 247 134,000
2004/01/08 224 231 216 231 89,000
2004/01/07 221 226 217 224 28,000
2004/01/06 225 229 220 229 45,000
2004/01/05 222 224 213 222 24,000

このページの先頭へ