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 |
|---|---|---|---|---|---|
| 2005/12/30 | 254 | 255 | 251 | 252 | 476,000 |
| 2005/12/29 | 255 | 256 | 252 | 254 | 814,000 |
| 2005/12/28 | 246 | 255 | 244 | 252 | 1,128,000 |
| 2005/12/27 | 245 | 248 | 243 | 244 | 871,000 |
| 2005/12/26 | 246 | 248 | 244 | 245 | 850,000 |
| 2005/12/22 | 251 | 252 | 247 | 248 | 699,000 |
| 2005/12/21 | 251 | 255 | 250 | 251 | 711,000 |
| 2005/12/20 | 247 | 251 | 247 | 249 | 556,000 |
| 2005/12/19 | 252 | 253 | 248 | 248 | 664,000 |
| 2005/12/16 | 255 | 255 | 251 | 251 | 835,000 |
| 2005/12/15 | 260 | 261 | 255 | 256 | 1,851,000 |
| 2005/12/14 | 253 | 264 | 253 | 263 | 4,165,000 |
| 2005/12/13 | 253 | 254 | 250 | 251 | 1,212,000 |
| 2005/12/12 | 253 | 255 | 251 | 253 | 1,359,000 |
| 2005/12/09 | 257 | 258 | 251 | 254 | 1,194,000 |
| 2005/12/08 | 256 | 258 | 250 | 252 | 1,442,000 |
| 2005/12/07 | 250 | 258 | 249 | 254 | 2,332,000 |
| 2005/12/06 | 251 | 252 | 249 | 249 | 864,000 |
| 2005/12/05 | 251 | 253 | 247 | 252 | 835,000 |
| 2005/12/02 | 249 | 252 | 247 | 250 | 754,000 |
| 2005/12/01 | 245 | 249 | 244 | 249 | 569,000 |
| 2005/11/30 | 249 | 250 | 244 | 245 | 684,000 |
| 2005/11/29 | 254 | 254 | 250 | 251 | 584,000 |
| 2005/11/28 | 243 | 253 | 242 | 253 | 1,096,000 |
| 2005/11/25 | 241 | 245 | 241 | 243 | 524,000 |
| 2005/11/24 | 247 | 249 | 243 | 245 | 967,000 |
| 2005/11/22 | 253 | 253 | 244 | 250 | 824,000 |
| 2005/11/21 | 256 | 258 | 254 | 254 | 615,000 |
| 2005/11/18 | 255 | 257 | 254 | 257 | 760,000 |
| 2005/11/17 | 251 | 256 | 250 | 253 | 658,000 |
| 2005/11/16 | 250 | 252 | 245 | 252 | 1,170,000 |
| 2005/11/15 | 260 | 260 | 255 | 255 | 1,036,000 |
| 2005/11/14 | 261 | 262 | 258 | 260 | 1,141,000 |
| 2005/11/11 | 263 | 263 | 259 | 261 | 878,000 |
| 2005/11/10 | 269 | 269 | 258 | 262 | 1,708,000 |
| 2005/11/09 | 264 | 271 | 263 | 266 | 7,722,000 |
| 2005/11/08 | 260 | 261 | 256 | 261 | 1,770,000 |
| 2005/11/07 | 261 | 263 | 255 | 258 | 2,542,000 |
| 2005/11/04 | 259 | 262 | 257 | 259 | 1,642,000 |
| 2005/11/02 | 260 | 261 | 256 | 257 | 1,409,000 |
| 2005/11/01 | 262 | 262 | 256 | 258 | 1,205,000 |
| 2005/10/31 | 265 | 265 | 261 | 261 | 1,455,000 |
| 2005/10/28 | 258 | 269 | 256 | 269 | 3,243,000 |
| 2005/10/27 | 275 | 275 | 265 | 268 | 3,229,000 |
| 2005/10/26 | 263 | 276 | 261 | 274 | 4,825,000 |
| 2005/10/25 | 262 | 266 | 260 | 261 | 2,210,000 |
| 2005/10/24 | 258 | 266 | 256 | 260 | 1,831,000 |
| 2005/10/21 | 257 | 258 | 255 | 256 | 871,000 |
| 2005/10/20 | 261 | 261 | 257 | 257 | 1,317,000 |
| 2005/10/19 | 258 | 263 | 255 | 261 | 2,101,000 |
| 2005/10/18 | 259 | 264 | 257 | 258 | 1,161,000 |
| 2005/10/17 | 264 | 265 | 255 | 257 | 1,871,000 |
| 2005/10/14 | 272 | 276 | 262 | 262 | 6,482,000 |
| 2005/10/13 | 266 | 284 | 263 | 270 | 32,163,000 |
| 2005/10/12 | 257 | 263 | 254 | 258 | 2,693,000 |
| 2005/10/11 | 255 | 260 | 253 | 257 | 1,534,000 |
| 2005/10/07 | 250 | 254 | 248 | 252 | 1,267,000 |
| 2005/10/06 | 257 | 263 | 251 | 252 | 5,280,000 |
| 2005/10/05 | 256 | 271 | 255 | 265 | 8,482,000 |
| 2005/10/04 | 255 | 257 | 251 | 255 | 2,458,000 |
| 2005/10/03 | 249 | 262 | 245 | 260 | 5,148,000 |
| 2005/09/30 | 257 | 257 | 245 | 246 | 1,837,000 |
| 2005/09/29 | 245 | 249 | 236 | 249 | 2,244,000 |
| 2005/09/28 | 246 | 250 | 238 | 243 | 2,491,000 |
| 2005/09/27 | 256 | 258 | 246 | 246 | 1,817,000 |
| 2005/09/26 | 255 | 261 | 251 | 253 | 2,168,000 |
| 2005/09/22 | 257 | 272 | 255 | 255 | 6,854,000 |
| 2005/09/21 | 247 | 276 | 246 | 264 | 30,408,000 |
| 2005/09/20 | 237 | 252 | 230 | 245 | 8,909,000 |
| 2005/09/16 | 244 | 246 | 237 | 239 | 3,487,000 |
| 2005/09/15 | 252 | 253 | 244 | 247 | 3,013,000 |
| 2005/09/14 | 247 | 255 | 247 | 250 | 3,639,000 |
| 2005/09/13 | 251 | 261 | 246 | 250 | 6,592,000 |
| 2005/09/12 | 266 | 267 | 244 | 253 | 10,249,000 |
| 2005/09/09 | 269 | 281 | 252 | 256 | 39,429,000 |
| 2005/09/08 | 251 | 292 | 246 | 254 | 120,280,000 |
| 2005/09/07 | 207 | 242 | 202 | 242 | 58,142,000 |
| 2005/09/06 | 195 | 196 | 191 | 192 | 1,695,000 |
| 2005/09/05 | 192 | 195 | 190 | 193 | 1,359,000 |
| 2005/09/02 | 189 | 191 | 188 | 190 | 670,000 |
| 2005/09/01 | 189 | 191 | 187 | 188 | 804,000 |
| 2005/08/31 | 191 | 192 | 186 | 187 | 582,000 |
| 2005/08/30 | 193 | 194 | 190 | 191 | 604,000 |
| 2005/08/29 | 191 | 193 | 190 | 191 | 898,000 |
| 2005/08/26 | 192 | 197 | 189 | 190 | 4,334,000 |
| 2005/08/25 | 189 | 193 | 187 | 191 | 1,879,000 |
| 2005/08/24 | 188 | 190 | 186 | 187 | 1,138,000 |
| 2005/08/23 | 184 | 191 | 184 | 189 | 2,092,000 |
| 2005/08/22 | 184 | 185 | 183 | 184 | 452,000 |
| 2005/08/19 | 183 | 185 | 183 | 184 | 397,000 |
| 2005/08/18 | 185 | 185 | 183 | 183 | 310,000 |
| 2005/08/17 | 183 | 186 | 183 | 184 | 496,000 |
| 2005/08/16 | 186 | 187 | 185 | 186 | 354,000 |
| 2005/08/15 | 185 | 186 | 184 | 185 | 378,000 |
| 2005/08/12 | 189 | 189 | 183 | 183 | 779,000 |
| 2005/08/11 | 185 | 189 | 184 | 188 | 875,000 |
| 2005/08/10 | 185 | 185 | 183 | 183 | 806,000 |
| 2005/08/09 | 176 | 183 | 175 | 183 | 1,078,000 |
| 2005/08/08 | 172 | 178 | 170 | 176 | 983,000 |
| 2005/08/05 | 179 | 181 | 176 | 177 | 1,049,000 |
| 2005/08/04 | 183 | 184 | 177 | 178 | 1,273,000 |
| 2005/08/03 | 186 | 187 | 181 | 183 | 2,232,000 |
| 2005/08/02 | 195 | 197 | 176 | 183 | 8,339,000 |
| 2005/08/01 | 187 | 201 | 186 | 190 | 10,964,000 |
| 2005/07/29 | 184 | 186 | 183 | 185 | 1,538,000 |
| 2005/07/28 | 190 | 190 | 187 | 189 | 910,000 |
| 2005/07/27 | 184 | 190 | 183 | 190 | 1,180,000 |
| 2005/07/26 | 185 | 185 | 182 | 183 | 442,000 |
| 2005/07/25 | 186 | 187 | 186 | 186 | 256,000 |
| 2005/07/22 | 184 | 186 | 182 | 186 | 601,000 |
| 2005/07/21 | 190 | 190 | 182 | 185 | 1,392,000 |
| 2005/07/20 | 191 | 192 | 190 | 190 | 825,000 |
| 2005/07/19 | 189 | 192 | 189 | 190 | 1,259,000 |
| 2005/07/15 | 194 | 196 | 188 | 188 | 3,262,000 |
| 2005/07/14 | 187 | 198 | 187 | 191 | 8,556,000 |
| 2005/07/13 | 184 | 187 | 182 | 184 | 1,190,000 |
| 2005/07/12 | 183 | 184 | 181 | 184 | 881,000 |
| 2005/07/11 | 183 | 184 | 180 | 180 | 2,193,000 |
| 2005/07/08 | 175 | 189 | 175 | 180 | 6,308,000 |
| 2005/07/07 | 171 | 174 | 171 | 173 | 417,000 |
| 2005/07/06 | 172 | 174 | 171 | 171 | 459,000 |
| 2005/07/05 | 173 | 174 | 172 | 173 | 308,000 |
| 2005/07/04 | 174 | 177 | 172 | 175 | 422,000 |
| 2005/07/01 | 171 | 174 | 171 | 174 | 444,000 |
| 2005/06/30 | 173 | 175 | 172 | 172 | 359,000 |
| 2005/06/29 | 174 | 175 | 170 | 173 | 538,000 |
| 2005/06/28 | 168 | 172 | 168 | 172 | 243,000 |
| 2005/06/27 | 171 | 171 | 168 | 169 | 549,000 |
| 2005/06/24 | 171 | 172 | 170 | 172 | 248,000 |
| 2005/06/23 | 170 | 171 | 170 | 171 | 257,000 |
| 2005/06/22 | 171 | 172 | 170 | 170 | 233,000 |
| 2005/06/21 | 172 | 173 | 171 | 171 | 241,000 |
| 2005/06/20 | 173 | 174 | 172 | 172 | 320,000 |
| 2005/06/17 | 176 | 176 | 173 | 174 | 369,000 |
| 2005/06/16 | 174 | 177 | 172 | 174 | 866,000 |
| 2005/06/15 | 171 | 174 | 171 | 174 | 299,000 |
| 2005/06/14 | 173 | 174 | 171 | 172 | 201,000 |
| 2005/06/13 | 171 | 175 | 170 | 172 | 577,000 |
| 2005/06/10 | 171 | 172 | 170 | 171 | 447,000 |
| 2005/06/09 | 172 | 173 | 170 | 170 | 207,000 |
| 2005/06/08 | 173 | 175 | 172 | 173 | 254,000 |
| 2005/06/07 | 180 | 180 | 172 | 175 | 470,000 |
| 2005/06/06 | 177 | 181 | 176 | 179 | 392,000 |
| 2005/06/03 | 182 | 186 | 181 | 182 | 833,000 |
| 2005/06/02 | 177 | 186 | 177 | 179 | 752,000 |
| 2005/06/01 | 176 | 177 | 175 | 176 | 305,000 |
| 2005/05/31 | 175 | 176 | 172 | 176 | 563,000 |
| 2005/05/30 | 164 | 171 | 164 | 171 | 322,000 |
| 2005/05/27 | 161 | 164 | 161 | 163 | 237,000 |
| 2005/05/26 | 158 | 161 | 157 | 160 | 205,000 |
| 2005/05/25 | 169 | 169 | 160 | 163 | 436,000 |
| 2005/05/24 | 173 | 173 | 169 | 170 | 247,000 |
| 2005/05/23 | 171 | 175 | 171 | 174 | 246,000 |
| 2005/05/20 | 182 | 182 | 176 | 176 | 127,000 |
| 2005/05/19 | 174 | 182 | 174 | 179 | 368,000 |
| 2005/05/18 | 173 | 175 | 170 | 172 | 236,000 |
| 2005/05/17 | 180 | 183 | 174 | 175 | 293,000 |
| 2005/05/16 | 186 | 188 | 177 | 178 | 354,000 |
| 2005/05/13 | 188 | 189 | 187 | 187 | 135,000 |
| 2005/05/12 | 192 | 192 | 189 | 189 | 259,000 |
| 2005/05/11 | 192 | 192 | 190 | 192 | 318,000 |
| 2005/05/10 | 194 | 195 | 190 | 191 | 351,000 |
| 2005/05/09 | 192 | 192 | 190 | 192 | 197,000 |
| 2005/05/06 | 190 | 191 | 189 | 190 | 115,000 |
| 2005/05/02 | 190 | 190 | 188 | 188 | 156,000 |
| 2005/04/28 | 190 | 191 | 189 | 190 | 155,000 |
| 2005/04/27 | 189 | 191 | 188 | 191 | 129,000 |
| 2005/04/26 | 191 | 193 | 189 | 190 | 132,000 |
| 2005/04/25 | 189 | 192 | 189 | 190 | 163,000 |
| 2005/04/22 | 194 | 197 | 190 | 191 | 381,000 |
| 2005/04/21 | 187 | 192 | 186 | 189 | 440,000 |
| 2005/04/20 | 199 | 199 | 191 | 192 | 402,000 |
| 2005/04/19 | 189 | 196 | 189 | 195 | 367,000 |
| 2005/04/18 | 191 | 192 | 186 | 186 | 706,000 |
| 2005/04/15 | 200 | 200 | 195 | 199 | 527,000 |
| 2005/04/14 | 204 | 205 | 196 | 202 | 1,038,000 |
| 2005/04/13 | 207 | 209 | 203 | 207 | 508,000 |
| 2005/04/12 | 209 | 212 | 208 | 208 | 235,000 |
| 2005/04/11 | 211 | 214 | 210 | 212 | 403,000 |
| 2005/04/08 | 214 | 215 | 213 | 214 | 295,000 |
| 2005/04/07 | 214 | 216 | 213 | 215 | 338,000 |
| 2005/04/06 | 216 | 216 | 213 | 214 | 330,000 |
| 2005/04/05 | 216 | 216 | 213 | 215 | 385,000 |
| 2005/04/04 | 213 | 216 | 210 | 213 | 522,000 |
| 2005/04/01 | 210 | 213 | 207 | 213 | 602,000 |
| 2005/03/31 | 204 | 207 | 204 | 207 | 346,000 |
| 2005/03/30 | 206 | 208 | 200 | 201 | 798,000 |
| 2005/03/29 | 213 | 215 | 208 | 208 | 441,000 |
| 2005/03/28 | 212 | 214 | 210 | 213 | 269,000 |
| 2005/03/25 | 213 | 214 | 211 | 212 | 446,000 |
| 2005/03/24 | 217 | 218 | 214 | 214 | 428,000 |
| 2005/03/23 | 218 | 219 | 212 | 214 | 727,000 |
| 2005/03/22 | 221 | 224 | 219 | 219 | 883,000 |
| 2005/03/18 | 216 | 223 | 215 | 221 | 1,791,000 |
| 2005/03/17 | 213 | 216 | 210 | 216 | 737,000 |
| 2005/03/16 | 209 | 216 | 207 | 215 | 810,000 |
| 2005/03/15 | 215 | 216 | 210 | 210 | 785,000 |
| 2005/03/14 | 223 | 223 | 213 | 215 | 1,265,000 |
| 2005/03/11 | 219 | 223 | 218 | 220 | 794,000 |
| 2005/03/10 | 222 | 223 | 216 | 218 | 1,319,000 |
| 2005/03/09 | 219 | 226 | 219 | 222 | 5,099,000 |
| 2005/03/08 | 212 | 217 | 210 | 217 | 2,081,000 |
| 2005/03/07 | 212 | 214 | 210 | 211 | 949,000 |
| 2005/03/04 | 214 | 215 | 210 | 211 | 821,000 |
| 2005/03/03 | 207 | 215 | 207 | 214 | 1,192,000 |
| 2005/03/02 | 211 | 212 | 207 | 209 | 862,000 |
| 2005/03/01 | 214 | 215 | 209 | 212 | 1,546,000 |
| 2005/02/28 | 205 | 219 | 205 | 215 | 2,805,000 |
| 2005/02/25 | 201 | 202 | 201 | 202 | 386,000 |
| 2005/02/24 | 201 | 204 | 200 | 200 | 422,000 |
| 2005/02/23 | 202 | 202 | 200 | 200 | 487,000 |
| 2005/02/22 | 202 | 204 | 201 | 202 | 697,000 |
| 2005/02/21 | 202 | 205 | 201 | 201 | 669,000 |
| 2005/02/18 | 201 | 202 | 201 | 201 | 412,000 |
| 2005/02/17 | 206 | 206 | 201 | 202 | 627,000 |
| 2005/02/16 | 213 | 213 | 203 | 205 | 1,026,000 |
| 2005/02/15 | 215 | 216 | 214 | 214 | 377,000 |
| 2005/02/14 | 216 | 217 | 215 | 215 | 503,000 |
| 2005/02/10 | 214 | 215 | 214 | 215 | 190,000 |
| 2005/02/09 | 214 | 215 | 214 | 214 | 236,000 |
| 2005/02/08 | 214 | 215 | 213 | 214 | 262,000 |
| 2005/02/07 | 215 | 216 | 214 | 215 | 344,000 |
| 2005/02/04 | 217 | 217 | 213 | 213 | 524,000 |
| 2005/02/03 | 220 | 221 | 218 | 219 | 424,000 |
| 2005/02/02 | 220 | 221 | 219 | 220 | 365,000 |
| 2005/02/01 | 219 | 220 | 218 | 218 | 333,000 |
| 2005/01/31 | 217 | 218 | 214 | 218 | 917,000 |
| 2005/01/28 | 226 | 226 | 221 | 224 | 382,000 |
| 2005/01/27 | 230 | 231 | 226 | 228 | 308,000 |
| 2005/01/26 | 233 | 237 | 230 | 231 | 668,000 |
| 2005/01/25 | 233 | 233 | 228 | 229 | 317,000 |
| 2005/01/24 | 226 | 233 | 226 | 231 | 284,000 |
| 2005/01/21 | 225 | 227 | 224 | 226 | 316,000 |
| 2005/01/20 | 230 | 230 | 226 | 229 | 528,000 |
| 2005/01/19 | 231 | 233 | 229 | 230 | 294,000 |
| 2005/01/18 | 235 | 237 | 231 | 233 | 301,000 |
| 2005/01/17 | 236 | 238 | 234 | 235 | 245,000 |
| 2005/01/14 | 230 | 236 | 228 | 236 | 794,000 |
| 2005/01/13 | 240 | 240 | 234 | 235 | 451,000 |
| 2005/01/12 | 241 | 241 | 236 | 240 | 449,000 |
| 2005/01/11 | 240 | 241 | 236 | 241 | 392,000 |
| 2005/01/07 | 245 | 246 | 237 | 240 | 824,000 |
| 2005/01/06 | 230 | 242 | 227 | 242 | 1,767,000 |
| 2005/01/05 | 227 | 229 | 223 | 229 | 443,000 |
| 2005/01/04 | 229 | 229 | 225 | 226 | 155,000 |