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 |
|---|---|---|---|---|---|
| 2006/12/29 | 175 | 175 | 171 | 171 | 181,000 |
| 2006/12/28 | 173 | 173 | 171 | 173 | 188,000 |
| 2006/12/27 | 174 | 174 | 170 | 170 | 248,000 |
| 2006/12/26 | 168 | 174 | 167 | 174 | 405,000 |
| 2006/12/25 | 170 | 170 | 166 | 168 | 651,000 |
| 2006/12/22 | 171 | 172 | 170 | 171 | 368,000 |
| 2006/12/21 | 174 | 175 | 171 | 172 | 456,000 |
| 2006/12/20 | 173 | 176 | 173 | 176 | 260,000 |
| 2006/12/19 | 176 | 177 | 174 | 175 | 453,000 |
| 2006/12/18 | 178 | 180 | 176 | 178 | 325,000 |
| 2006/12/15 | 181 | 183 | 178 | 179 | 430,000 |
| 2006/12/14 | 181 | 181 | 178 | 181 | 322,000 |
| 2006/12/13 | 183 | 183 | 180 | 181 | 289,000 |
| 2006/12/12 | 183 | 184 | 182 | 184 | 229,000 |
| 2006/12/11 | 182 | 184 | 179 | 184 | 406,000 |
| 2006/12/08 | 182 | 183 | 181 | 182 | 286,000 |
| 2006/12/07 | 183 | 186 | 180 | 182 | 583,000 |
| 2006/12/06 | 182 | 185 | 179 | 184 | 591,000 |
| 2006/12/05 | 189 | 190 | 184 | 184 | 441,000 |
| 2006/12/04 | 188 | 189 | 185 | 189 | 305,000 |
| 2006/12/01 | 184 | 187 | 184 | 186 | 279,000 |
| 2006/11/30 | 189 | 189 | 185 | 187 | 354,000 |
| 2006/11/29 | 183 | 187 | 182 | 187 | 751,000 |
| 2006/11/28 | 179 | 182 | 176 | 182 | 450,000 |
| 2006/11/27 | 175 | 180 | 175 | 180 | 270,000 |
| 2006/11/24 | 178 | 178 | 175 | 177 | 595,000 |
| 2006/11/22 | 168 | 180 | 167 | 180 | 1,138,000 |
| 2006/11/21 | 178 | 180 | 167 | 167 | 1,667,000 |
| 2006/11/20 | 200 | 200 | 171 | 175 | 3,725,000 |
| 2006/11/17 | 204 | 204 | 198 | 198 | 950,000 |
| 2006/11/16 | 196 | 201 | 194 | 201 | 1,059,000 |
| 2006/11/15 | 201 | 203 | 197 | 197 | 352,000 |
| 2006/11/14 | 196 | 201 | 195 | 200 | 398,000 |
| 2006/11/13 | 199 | 200 | 191 | 195 | 718,000 |
| 2006/11/10 | 200 | 201 | 198 | 200 | 636,000 |
| 2006/11/09 | 198 | 201 | 197 | 200 | 888,000 |
| 2006/11/08 | 206 | 208 | 197 | 197 | 1,452,000 |
| 2006/11/07 | 215 | 215 | 207 | 207 | 2,134,000 |
| 2006/11/06 | 209 | 216 | 209 | 216 | 3,425,000 |
| 2006/11/02 | 204 | 209 | 203 | 209 | 1,132,000 |
| 2006/11/01 | 203 | 210 | 199 | 206 | 2,142,000 |
| 2006/10/31 | 200 | 203 | 198 | 203 | 777,000 |
| 2006/10/30 | 197 | 202 | 193 | 199 | 1,136,000 |
| 2006/10/27 | 205 | 206 | 200 | 200 | 2,080,000 |
| 2006/10/26 | 204 | 216 | 203 | 215 | 3,464,000 |
| 2006/10/25 | 200 | 204 | 198 | 202 | 497,000 |
| 2006/10/24 | 204 | 207 | 200 | 201 | 726,000 |
| 2006/10/23 | 197 | 203 | 196 | 203 | 882,000 |
| 2006/10/20 | 187 | 196 | 187 | 195 | 768,000 |
| 2006/10/19 | 188 | 188 | 186 | 188 | 183,000 |
| 2006/10/18 | 184 | 187 | 183 | 187 | 188,000 |
| 2006/10/17 | 186 | 187 | 183 | 185 | 317,000 |
| 2006/10/16 | 184 | 187 | 181 | 186 | 216,000 |
| 2006/10/13 | 181 | 182 | 179 | 181 | 296,000 |
| 2006/10/12 | 177 | 180 | 177 | 178 | 251,000 |
| 2006/10/11 | 183 | 188 | 177 | 178 | 673,000 |
| 2006/10/10 | 184 | 187 | 182 | 183 | 365,000 |
| 2006/10/06 | 191 | 191 | 186 | 188 | 290,000 |
| 2006/10/05 | 191 | 192 | 188 | 188 | 334,000 |
| 2006/10/04 | 195 | 196 | 187 | 187 | 378,000 |
| 2006/10/03 | 195 | 195 | 191 | 194 | 359,000 |
| 2006/10/02 | 192 | 192 | 188 | 192 | 337,000 |
| 2006/09/29 | 192 | 192 | 187 | 188 | 323,000 |
| 2006/09/28 | 187 | 192 | 186 | 191 | 488,000 |
| 2006/09/27 | 183 | 187 | 183 | 186 | 256,000 |
| 2006/09/26 | 187 | 188 | 182 | 182 | 338,000 |
| 2006/09/25 | 187 | 187 | 184 | 184 | 247,000 |
| 2006/09/22 | 187 | 189 | 187 | 188 | 183,000 |
| 2006/09/21 | 190 | 191 | 187 | 191 | 318,000 |
| 2006/09/20 | 190 | 193 | 185 | 185 | 310,000 |
| 2006/09/19 | 188 | 193 | 188 | 191 | 322,000 |
| 2006/09/15 | 194 | 194 | 189 | 189 | 378,000 |
| 2006/09/14 | 198 | 198 | 193 | 194 | 326,000 |
| 2006/09/13 | 202 | 204 | 194 | 194 | 1,187,000 |
| 2006/09/12 | 206 | 208 | 199 | 200 | 1,152,000 |
| 2006/09/11 | 205 | 205 | 199 | 199 | 426,000 |
| 2006/09/08 | 193 | 205 | 193 | 205 | 1,676,000 |
| 2006/09/07 | 198 | 200 | 195 | 196 | 635,000 |
| 2006/09/06 | 205 | 205 | 200 | 203 | 448,000 |
| 2006/09/05 | 205 | 205 | 201 | 204 | 662,000 |
| 2006/09/04 | 203 | 210 | 202 | 206 | 1,318,000 |
| 2006/09/01 | 198 | 202 | 198 | 200 | 380,000 |
| 2006/08/31 | 199 | 201 | 198 | 199 | 500,000 |
| 2006/08/30 | 203 | 204 | 198 | 198 | 699,000 |
| 2006/08/29 | 194 | 203 | 194 | 203 | 768,000 |
| 2006/08/28 | 204 | 204 | 192 | 192 | 724,000 |
| 2006/08/25 | 207 | 211 | 204 | 204 | 1,742,000 |
| 2006/08/24 | 200 | 209 | 199 | 206 | 3,414,000 |
| 2006/08/23 | 202 | 205 | 197 | 200 | 3,484,000 |
| 2006/08/22 | 186 | 190 | 183 | 187 | 574,000 |
| 2006/08/21 | 187 | 189 | 184 | 186 | 252,000 |
| 2006/08/18 | 186 | 186 | 184 | 185 | 151,000 |
| 2006/08/17 | 188 | 189 | 183 | 184 | 518,000 |
| 2006/08/16 | 192 | 192 | 185 | 187 | 733,000 |
| 2006/08/15 | 178 | 189 | 176 | 187 | 1,395,000 |
| 2006/08/14 | 178 | 180 | 175 | 175 | 377,000 |
| 2006/08/11 | 170 | 182 | 170 | 175 | 1,770,000 |
| 2006/08/10 | 166 | 169 | 165 | 168 | 213,000 |
| 2006/08/09 | 165 | 166 | 164 | 166 | 103,000 |
| 2006/08/08 | 165 | 166 | 164 | 165 | 126,000 |
| 2006/08/07 | 169 | 169 | 164 | 165 | 238,000 |
| 2006/08/04 | 166 | 170 | 166 | 166 | 280,000 |
| 2006/08/03 | 170 | 170 | 166 | 167 | 184,000 |
| 2006/08/02 | 167 | 169 | 164 | 169 | 318,000 |
| 2006/08/01 | 166 | 170 | 165 | 168 | 380,000 |
| 2006/07/31 | 167 | 169 | 166 | 167 | 309,000 |
| 2006/07/28 | 168 | 169 | 163 | 165 | 548,000 |
| 2006/07/27 | 163 | 171 | 163 | 169 | 482,000 |
| 2006/07/26 | 167 | 169 | 163 | 163 | 294,000 |
| 2006/07/25 | 170 | 170 | 165 | 167 | 324,000 |
| 2006/07/24 | 166 | 166 | 162 | 165 | 255,000 |
| 2006/07/21 | 165 | 167 | 163 | 167 | 232,000 |
| 2006/07/20 | 163 | 168 | 161 | 168 | 379,000 |
| 2006/07/19 | 157 | 162 | 157 | 158 | 374,000 |
| 2006/07/18 | 168 | 169 | 155 | 158 | 715,000 |
| 2006/07/14 | 169 | 172 | 168 | 168 | 338,000 |
| 2006/07/13 | 173 | 175 | 171 | 172 | 421,000 |
| 2006/07/12 | 178 | 179 | 174 | 175 | 484,000 |
| 2006/07/11 | 179 | 184 | 177 | 179 | 430,000 |
| 2006/07/10 | 178 | 181 | 175 | 179 | 472,000 |
| 2006/07/07 | 189 | 189 | 181 | 181 | 531,000 |
| 2006/07/06 | 185 | 186 | 182 | 182 | 435,000 |
| 2006/07/05 | 188 | 190 | 185 | 186 | 551,000 |
| 2006/07/04 | 190 | 192 | 189 | 191 | 638,000 |
| 2006/07/03 | 191 | 191 | 188 | 189 | 547,000 |
| 2006/06/30 | 191 | 192 | 188 | 190 | 523,000 |
| 2006/06/29 | 189 | 195 | 187 | 187 | 1,199,000 |
| 2006/06/28 | 188 | 188 | 186 | 187 | 381,000 |
| 2006/06/27 | 191 | 192 | 188 | 189 | 560,000 |
| 2006/06/26 | 192 | 193 | 189 | 190 | 786,000 |
| 2006/06/23 | 205 | 207 | 191 | 193 | 3,951,000 |
| 2006/06/22 | 183 | 209 | 183 | 206 | 7,993,000 |
| 2006/06/21 | 183 | 183 | 174 | 178 | 407,000 |
| 2006/06/20 | 183 | 184 | 180 | 180 | 207,000 |
| 2006/06/19 | 185 | 186 | 180 | 184 | 435,000 |
| 2006/06/16 | 180 | 184 | 180 | 184 | 525,000 |
| 2006/06/15 | 175 | 176 | 173 | 174 | 232,000 |
| 2006/06/14 | 167 | 172 | 166 | 170 | 240,000 |
| 2006/06/13 | 172 | 173 | 167 | 167 | 516,000 |
| 2006/06/12 | 172 | 177 | 167 | 177 | 928,000 |
| 2006/06/09 | 168 | 172 | 164 | 169 | 671,000 |
| 2006/06/08 | 168 | 173 | 164 | 166 | 784,000 |
| 2006/06/07 | 175 | 179 | 173 | 173 | 461,000 |
| 2006/06/06 | 175 | 181 | 175 | 178 | 471,000 |
| 2006/06/05 | 178 | 186 | 178 | 184 | 382,000 |
| 2006/06/02 | 180 | 184 | 166 | 178 | 1,161,000 |
| 2006/06/01 | 194 | 197 | 179 | 179 | 1,200,000 |
| 2006/05/31 | 195 | 198 | 192 | 193 | 623,000 |
| 2006/05/30 | 202 | 203 | 198 | 200 | 407,000 |
| 2006/05/29 | 204 | 206 | 200 | 203 | 392,000 |
| 2006/05/26 | 202 | 205 | 200 | 201 | 271,000 |
| 2006/05/25 | 205 | 206 | 200 | 200 | 495,000 |
| 2006/05/24 | 201 | 207 | 196 | 207 | 561,000 |
| 2006/05/23 | 201 | 208 | 199 | 200 | 672,000 |
| 2006/05/22 | 205 | 213 | 199 | 199 | 701,000 |
| 2006/05/19 | 193 | 202 | 193 | 200 | 526,000 |
| 2006/05/18 | 190 | 198 | 190 | 195 | 909,000 |
| 2006/05/17 | 201 | 203 | 191 | 198 | 1,133,000 |
| 2006/05/16 | 209 | 211 | 198 | 199 | 633,000 |
| 2006/05/15 | 205 | 211 | 205 | 207 | 412,000 |
| 2006/05/12 | 206 | 212 | 204 | 211 | 503,000 |
| 2006/05/11 | 214 | 215 | 208 | 209 | 524,000 |
| 2006/05/10 | 220 | 221 | 212 | 214 | 1,155,000 |
| 2006/05/09 | 222 | 223 | 216 | 219 | 790,000 |
| 2006/05/08 | 226 | 226 | 223 | 223 | 483,000 |
| 2006/05/02 | 222 | 231 | 222 | 224 | 1,050,000 |
| 2006/05/01 | 227 | 227 | 222 | 222 | 457,000 |
| 2006/04/28 | 230 | 231 | 225 | 227 | 910,000 |
| 2006/04/27 | 229 | 233 | 227 | 233 | 717,000 |
| 2006/04/26 | 225 | 229 | 223 | 229 | 494,000 |
| 2006/04/25 | 223 | 227 | 221 | 223 | 643,000 |
| 2006/04/24 | 225 | 228 | 220 | 223 | 1,023,000 |
| 2006/04/21 | 231 | 234 | 226 | 228 | 774,000 |
| 2006/04/20 | 236 | 238 | 228 | 230 | 1,293,000 |
| 2006/04/19 | 242 | 244 | 236 | 237 | 1,010,000 |
| 2006/04/18 | 235 | 241 | 233 | 240 | 630,000 |
| 2006/04/17 | 243 | 245 | 231 | 236 | 1,386,000 |
| 2006/04/14 | 244 | 248 | 242 | 243 | 1,105,000 |
| 2006/04/13 | 240 | 250 | 240 | 242 | 2,399,000 |
| 2006/04/12 | 237 | 244 | 236 | 241 | 1,159,000 |
| 2006/04/11 | 243 | 243 | 238 | 239 | 752,000 |
| 2006/04/10 | 241 | 245 | 238 | 242 | 693,000 |
| 2006/04/07 | 239 | 243 | 237 | 242 | 1,003,000 |
| 2006/04/06 | 238 | 238 | 234 | 237 | 542,000 |
| 2006/04/05 | 243 | 244 | 233 | 236 | 801,000 |
| 2006/04/04 | 241 | 246 | 239 | 240 | 1,252,000 |
| 2006/04/03 | 235 | 246 | 233 | 242 | 1,717,000 |
| 2006/03/31 | 237 | 238 | 235 | 235 | 530,000 |
| 2006/03/30 | 238 | 239 | 235 | 237 | 1,113,000 |
| 2006/03/29 | 232 | 235 | 230 | 232 | 942,000 |
| 2006/03/28 | 239 | 240 | 228 | 232 | 2,388,000 |
| 2006/03/27 | 223 | 249 | 222 | 237 | 7,582,000 |
| 2006/03/24 | 229 | 229 | 223 | 224 | 798,000 |
| 2006/03/23 | 232 | 232 | 224 | 228 | 1,140,000 |
| 2006/03/22 | 232 | 232 | 229 | 230 | 613,000 |
| 2006/03/20 | 230 | 233 | 227 | 229 | 1,428,000 |
| 2006/03/17 | 238 | 247 | 231 | 232 | 4,855,000 |
| 2006/03/16 | 235 | 235 | 227 | 228 | 1,906,000 |
| 2006/03/15 | 240 | 241 | 234 | 234 | 1,913,000 |
| 2006/03/14 | 245 | 250 | 237 | 239 | 3,939,000 |
| 2006/03/13 | 245 | 252 | 237 | 245 | 5,120,000 |
| 2006/03/10 | 248 | 249 | 233 | 241 | 6,629,000 |
| 2006/03/09 | 270 | 275 | 247 | 251 | 28,379,000 |
| 2006/03/08 | 212 | 242 | 211 | 242 | 9,960,000 |
| 2006/03/07 | 197 | 198 | 191 | 192 | 624,000 |
| 2006/03/06 | 195 | 201 | 192 | 196 | 859,000 |
| 2006/03/03 | 204 | 206 | 189 | 190 | 1,117,000 |
| 2006/03/02 | 209 | 211 | 201 | 208 | 550,000 |
| 2006/03/01 | 209 | 215 | 206 | 206 | 967,000 |
| 2006/02/28 | 205 | 225 | 204 | 215 | 3,314,000 |
| 2006/02/27 | 210 | 212 | 200 | 200 | 433,000 |
| 2006/02/24 | 205 | 209 | 203 | 207 | 501,000 |
| 2006/02/23 | 201 | 212 | 198 | 205 | 1,071,000 |
| 2006/02/22 | 189 | 201 | 185 | 197 | 1,020,000 |
| 2006/02/21 | 181 | 194 | 181 | 185 | 1,083,000 |
| 2006/02/20 | 190 | 200 | 181 | 182 | 1,984,000 |
| 2006/02/17 | 197 | 222 | 197 | 205 | 5,836,000 |
| 2006/02/16 | 206 | 209 | 190 | 193 | 1,077,000 |
| 2006/02/15 | 215 | 217 | 206 | 211 | 520,000 |
| 2006/02/14 | 206 | 215 | 201 | 211 | 841,000 |
| 2006/02/13 | 220 | 220 | 202 | 207 | 899,000 |
| 2006/02/10 | 228 | 230 | 221 | 222 | 742,000 |
| 2006/02/09 | 233 | 234 | 227 | 230 | 694,000 |
| 2006/02/08 | 236 | 236 | 230 | 230 | 348,000 |
| 2006/02/07 | 233 | 238 | 232 | 234 | 428,000 |
| 2006/02/06 | 237 | 238 | 229 | 233 | 1,139,000 |
| 2006/02/03 | 239 | 241 | 238 | 239 | 317,000 |
| 2006/02/02 | 245 | 248 | 239 | 240 | 982,000 |
| 2006/02/01 | 239 | 246 | 233 | 240 | 2,655,000 |
| 2006/01/31 | 254 | 257 | 252 | 256 | 448,000 |
| 2006/01/30 | 259 | 260 | 252 | 254 | 614,000 |
| 2006/01/27 | 255 | 255 | 251 | 254 | 387,000 |
| 2006/01/26 | 247 | 256 | 247 | 248 | 492,000 |
| 2006/01/25 | 243 | 251 | 243 | 246 | 376,000 |
| 2006/01/24 | 244 | 248 | 240 | 242 | 513,000 |
| 2006/01/23 | 233 | 245 | 233 | 239 | 648,000 |
| 2006/01/20 | 259 | 259 | 250 | 251 | 960,000 |
| 2006/01/19 | 232 | 255 | 232 | 250 | 1,537,000 |
| 2006/01/18 | 247 | 252 | 213 | 238 | 2,980,000 |
| 2006/01/17 | 266 | 268 | 254 | 255 | 1,729,000 |
| 2006/01/16 | 271 | 273 | 266 | 271 | 1,827,000 |
| 2006/01/13 | 275 | 275 | 267 | 269 | 2,911,000 |
| 2006/01/12 | 266 | 278 | 265 | 275 | 6,640,000 |
| 2006/01/11 | 268 | 268 | 263 | 265 | 1,993,000 |
| 2006/01/10 | 269 | 274 | 266 | 268 | 4,455,000 |
| 2006/01/06 | 260 | 266 | 258 | 264 | 3,365,000 |
| 2006/01/05 | 255 | 262 | 253 | 260 | 1,989,000 |
| 2006/01/04 | 255 | 255 | 253 | 253 | 344,000 |