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 |
|---|---|---|---|---|---|
| 2008/12/30 | 111 | 112 | 109 | 109 | 795,000 |
| 2008/12/29 | 108 | 112 | 107 | 112 | 3,035,000 |
| 2008/12/26 | 105 | 108 | 103 | 104 | 1,144,000 |
| 2008/12/25 | 100 | 107 | 99 | 106 | 1,228,000 |
| 2008/12/24 | 102 | 105 | 100 | 100 | 1,151,000 |
| 2008/12/22 | 107 | 108 | 103 | 105 | 803,000 |
| 2008/12/19 | 111 | 112 | 105 | 105 | 1,661,000 |
| 2008/12/18 | 115 | 117 | 108 | 109 | 4,098,000 |
| 2008/12/17 | 117 | 119 | 104 | 106 | 4,532,000 |
| 2008/12/16 | 99 | 113 | 99 | 112 | 6,124,000 |
| 2008/12/15 | 98 | 102 | 98 | 100 | 1,192,000 |
| 2008/12/12 | 95 | 106 | 95 | 95 | 3,319,000 |
| 2008/12/11 | 98 | 98 | 95 | 98 | 819,000 |
| 2008/12/10 | 94 | 100 | 94 | 98 | 759,000 |
| 2008/12/09 | 100 | 101 | 94 | 95 | 839,000 |
| 2008/12/08 | 95 | 100 | 95 | 99 | 1,499,000 |
| 2008/12/05 | 91 | 96 | 91 | 92 | 856,000 |
| 2008/12/04 | 97 | 97 | 92 | 92 | 715,000 |
| 2008/12/03 | 100 | 101 | 98 | 98 | 528,000 |
| 2008/12/02 | 99 | 101 | 97 | 98 | 803,000 |
| 2008/12/01 | 107 | 109 | 103 | 104 | 929,000 |
| 2008/11/28 | 108 | 109 | 105 | 105 | 643,000 |
| 2008/11/27 | 111 | 111 | 104 | 106 | 555,000 |
| 2008/11/26 | 104 | 113 | 104 | 107 | 2,324,000 |
| 2008/11/25 | 108 | 111 | 104 | 105 | 909,000 |
| 2008/11/21 | 95 | 104 | 93 | 101 | 1,878,000 |
| 2008/11/20 | 104 | 107 | 100 | 101 | 1,449,000 |
| 2008/11/19 | 116 | 118 | 110 | 111 | 1,108,000 |
| 2008/11/18 | 122 | 124 | 113 | 115 | 3,628,000 |
| 2008/11/17 | 110 | 123 | 109 | 115 | 6,380,000 |
| 2008/11/14 | 116 | 118 | 106 | 107 | 1,330,000 |
| 2008/11/13 | 113 | 116 | 105 | 107 | 2,237,000 |
| 2008/11/12 | 112 | 127 | 111 | 118 | 5,163,000 |
| 2008/11/11 | 103 | 125 | 103 | 115 | 6,448,000 |
| 2008/11/10 | 107 | 111 | 104 | 105 | 2,408,000 |
| 2008/11/07 | 96 | 104 | 92 | 99 | 5,699,000 |
| 2008/11/06 | 109 | 114 | 104 | 104 | 2,792,000 |
| 2008/11/05 | 122 | 139 | 115 | 118 | 10,006,000 |
| 2008/11/04 | 85 | 112 | 84 | 112 | 8,138,000 |
| 2008/10/31 | 85 | 86 | 81 | 82 | 720,000 |
| 2008/10/30 | 87 | 89 | 83 | 85 | 1,093,000 |
| 2008/10/29 | 80 | 84 | 78 | 84 | 861,000 |
| 2008/10/28 | 70 | 76 | 68 | 73 | 904,000 |
| 2008/10/27 | 78 | 79 | 70 | 70 | 1,178,000 |
| 2008/10/24 | 82 | 83 | 78 | 79 | 610,000 |
| 2008/10/23 | 86 | 86 | 80 | 80 | 582,000 |
| 2008/10/22 | 88 | 91 | 84 | 84 | 962,000 |
| 2008/10/21 | 87 | 91 | 85 | 86 | 820,000 |
| 2008/10/20 | 85 | 85 | 83 | 84 | 415,000 |
| 2008/10/17 | 86 | 87 | 80 | 82 | 511,000 |
| 2008/10/16 | 80 | 83 | 78 | 78 | 632,000 |
| 2008/10/15 | 90 | 91 | 87 | 88 | 706,000 |
| 2008/10/14 | 96 | 96 | 86 | 89 | 1,562,000 |
| 2008/10/10 | 71 | 77 | 70 | 76 | 1,533,000 |
| 2008/10/09 | 71 | 78 | 71 | 74 | 1,900,000 |
| 2008/10/08 | 78 | 84 | 68 | 69 | 2,778,000 |
| 2008/10/07 | 66 | 111 | 64 | 83 | 3,846,000 |
| 2008/10/06 | 90 | 91 | 76 | 81 | 1,863,000 |
| 2008/10/03 | 98 | 101 | 94 | 95 | 976,000 |
| 2008/10/02 | 105 | 108 | 100 | 101 | 891,000 |
| 2008/10/01 | 109 | 113 | 105 | 106 | 567,000 |
| 2008/09/30 | 101 | 110 | 101 | 108 | 929,000 |
| 2008/09/29 | 115 | 118 | 110 | 112 | 488,000 |
| 2008/09/26 | 120 | 120 | 115 | 116 | 434,000 |
| 2008/09/25 | 121 | 121 | 118 | 120 | 294,000 |
| 2008/09/24 | 118 | 121 | 117 | 121 | 407,000 |
| 2008/09/22 | 124 | 125 | 120 | 120 | 358,000 |
| 2008/09/19 | 124 | 126 | 120 | 120 | 939,000 |
| 2008/09/18 | 119 | 123 | 113 | 121 | 1,077,000 |
| 2008/09/17 | 130 | 132 | 118 | 120 | 2,345,000 |
| 2008/09/16 | 101 | 139 | 99 | 130 | 3,772,000 |
| 2008/09/12 | 117 | 117 | 112 | 115 | 772,000 |
| 2008/09/11 | 113 | 116 | 113 | 115 | 659,000 |
| 2008/09/10 | 109 | 117 | 109 | 115 | 665,000 |
| 2008/09/09 | 118 | 119 | 113 | 113 | 1,123,000 |
| 2008/09/08 | 115 | 127 | 115 | 121 | 3,416,000 |
| 2008/09/05 | 108 | 110 | 107 | 110 | 1,606,000 |
| 2008/09/04 | 122 | 122 | 114 | 114 | 1,837,000 |
| 2008/09/03 | 135 | 136 | 124 | 124 | 1,859,000 |
| 2008/09/02 | 142 | 142 | 134 | 135 | 1,240,000 |
| 2008/09/01 | 139 | 145 | 137 | 144 | 1,619,000 |
| 2008/08/29 | 141 | 143 | 139 | 140 | 560,000 |
| 2008/08/28 | 144 | 145 | 140 | 140 | 690,000 |
| 2008/08/27 | 146 | 148 | 141 | 142 | 1,021,000 |
| 2008/08/26 | 149 | 149 | 143 | 147 | 1,083,000 |
| 2008/08/25 | 152 | 153 | 150 | 150 | 872,000 |
| 2008/08/22 | 153 | 154 | 149 | 150 | 891,000 |
| 2008/08/21 | 159 | 160 | 153 | 154 | 1,693,000 |
| 2008/08/20 | 150 | 156 | 149 | 156 | 1,865,000 |
| 2008/08/19 | 149 | 156 | 148 | 149 | 3,687,000 |
| 2008/08/18 | 149 | 152 | 148 | 150 | 866,000 |
| 2008/08/15 | 150 | 151 | 148 | 150 | 484,000 |
| 2008/08/14 | 148 | 151 | 147 | 150 | 957,000 |
| 2008/08/13 | 150 | 152 | 147 | 151 | 1,103,000 |
| 2008/08/12 | 159 | 159 | 150 | 151 | 1,662,000 |
| 2008/08/11 | 156 | 160 | 154 | 158 | 3,519,000 |
| 2008/08/08 | 150 | 156 | 149 | 152 | 2,983,000 |
| 2008/08/07 | 156 | 163 | 152 | 154 | 1,906,000 |
| 2008/08/06 | 152 | 158 | 148 | 156 | 2,235,000 |
| 2008/08/05 | 147 | 153 | 145 | 146 | 1,623,000 |
| 2008/08/04 | 155 | 159 | 147 | 148 | 1,393,000 |
| 2008/08/01 | 155 | 165 | 152 | 156 | 4,930,000 |
| 2008/07/31 | 163 | 165 | 151 | 153 | 3,510,000 |
| 2008/07/30 | 174 | 175 | 164 | 166 | 2,446,000 |
| 2008/07/29 | 167 | 173 | 166 | 171 | 2,464,000 |
| 2008/07/28 | 175 | 177 | 168 | 170 | 3,475,000 |
| 2008/07/25 | 164 | 175 | 161 | 170 | 5,960,000 |
| 2008/07/24 | 174 | 182 | 168 | 169 | 10,817,000 |
| 2008/07/23 | 150 | 174 | 145 | 172 | 12,604,000 |
| 2008/07/22 | 152 | 155 | 142 | 147 | 5,840,000 |
| 2008/07/18 | 144 | 157 | 142 | 146 | 8,896,000 |
| 2008/07/17 | 146 | 148 | 138 | 140 | 2,758,000 |
| 2008/07/16 | 145 | 150 | 138 | 141 | 3,384,000 |
| 2008/07/15 | 152 | 154 | 146 | 146 | 2,502,000 |
| 2008/07/14 | 157 | 160 | 150 | 152 | 3,154,000 |
| 2008/07/11 | 160 | 169 | 156 | 158 | 8,415,000 |
| 2008/07/10 | 152 | 160 | 151 | 155 | 2,648,000 |
| 2008/07/09 | 163 | 165 | 154 | 155 | 2,122,000 |
| 2008/07/08 | 166 | 167 | 154 | 155 | 2,549,000 |
| 2008/07/07 | 174 | 180 | 167 | 168 | 5,325,000 |
| 2008/07/04 | 169 | 190 | 165 | 174 | 11,482,000 |
| 2008/07/03 | 165 | 169 | 160 | 165 | 2,568,000 |
| 2008/07/02 | 183 | 185 | 171 | 171 | 2,167,000 |
| 2008/07/01 | 174 | 191 | 173 | 181 | 7,038,000 |
| 2008/06/30 | 183 | 184 | 169 | 169 | 2,596,000 |
| 2008/06/27 | 177 | 191 | 177 | 184 | 3,824,000 |
| 2008/06/26 | 205 | 206 | 185 | 185 | 2,523,000 |
| 2008/06/25 | 210 | 216 | 194 | 202 | 3,654,000 |
| 2008/06/24 | 230 | 230 | 211 | 212 | 2,833,000 |
| 2008/06/23 | 210 | 228 | 209 | 223 | 4,491,000 |
| 2008/06/20 | 239 | 243 | 220 | 222 | 4,361,000 |
| 2008/06/19 | 255 | 257 | 231 | 238 | 9,455,000 |
| 2008/06/18 | 231 | 251 | 228 | 245 | 14,836,000 |
| 2008/06/17 | 232 | 238 | 226 | 228 | 4,255,000 |
| 2008/06/16 | 230 | 244 | 219 | 229 | 11,261,000 |
| 2008/06/13 | 248 | 254 | 216 | 224 | 8,435,000 |
| 2008/06/12 | 250 | 264 | 237 | 239 | 11,726,000 |
| 2008/06/11 | 265 | 273 | 246 | 259 | 18,501,000 |
| 2008/06/10 | 283 | 290 | 246 | 250 | 25,609,000 |
| 2008/06/09 | 229 | 280 | 228 | 280 | 44,460,000 |
| 2008/06/06 | 260 | 264 | 225 | 235 | 14,740,000 |
| 2008/06/05 | 249 | 279 | 235 | 246 | 15,836,000 |
| 2008/06/04 | 266 | 300 | 265 | 275 | 38,327,000 |
| 2008/06/03 | 178 | 225 | 172 | 225 | 32,187,000 |
| 2008/06/02 | 141 | 181 | 141 | 175 | 13,538,000 |
| 2008/05/30 | 140 | 141 | 136 | 137 | 546,000 |
| 2008/05/29 | 139 | 140 | 138 | 140 | 445,000 |
| 2008/05/28 | 145 | 146 | 135 | 138 | 2,550,000 |
| 2008/05/27 | 133 | 140 | 131 | 140 | 1,786,000 |
| 2008/05/26 | 136 | 136 | 132 | 132 | 648,000 |
| 2008/05/23 | 137 | 140 | 135 | 137 | 1,259,000 |
| 2008/05/22 | 134 | 136 | 130 | 135 | 924,000 |
| 2008/05/21 | 132 | 138 | 132 | 137 | 1,710,000 |
| 2008/05/20 | 131 | 136 | 129 | 135 | 2,196,000 |
| 2008/05/19 | 121 | 133 | 120 | 131 | 1,420,000 |
| 2008/05/16 | 125 | 126 | 120 | 121 | 461,000 |
| 2008/05/15 | 125 | 127 | 124 | 124 | 575,000 |
| 2008/05/14 | 120 | 126 | 119 | 124 | 1,007,000 |
| 2008/05/13 | 122 | 123 | 119 | 119 | 419,000 |
| 2008/05/12 | 125 | 127 | 120 | 121 | 1,571,000 |
| 2008/05/09 | 118 | 119 | 117 | 117 | 126,000 |
| 2008/05/08 | 116 | 119 | 116 | 118 | 247,000 |
| 2008/05/07 | 119 | 119 | 116 | 116 | 192,000 |
| 2008/05/02 | 119 | 119 | 117 | 119 | 207,000 |
| 2008/05/01 | 118 | 120 | 117 | 118 | 216,000 |
| 2008/04/30 | 118 | 119 | 116 | 118 | 189,000 |
| 2008/04/28 | 119 | 119 | 117 | 119 | 244,000 |
| 2008/04/25 | 116 | 120 | 115 | 120 | 580,000 |
| 2008/04/24 | 116 | 117 | 114 | 114 | 137,000 |
| 2008/04/23 | 115 | 116 | 115 | 116 | 107,000 |
| 2008/04/22 | 115 | 117 | 114 | 116 | 322,000 |
| 2008/04/21 | 116 | 120 | 114 | 115 | 1,081,000 |
| 2008/04/18 | 122 | 124 | 121 | 124 | 229,000 |
| 2008/04/17 | 125 | 126 | 122 | 122 | 293,000 |
| 2008/04/16 | 121 | 124 | 120 | 123 | 231,000 |
| 2008/04/15 | 120 | 121 | 118 | 120 | 159,000 |
| 2008/04/14 | 121 | 121 | 119 | 120 | 173,000 |
| 2008/04/11 | 122 | 124 | 121 | 124 | 113,000 |
| 2008/04/10 | 124 | 124 | 120 | 121 | 182,000 |
| 2008/04/09 | 125 | 125 | 122 | 123 | 226,000 |
| 2008/04/08 | 124 | 126 | 123 | 123 | 188,000 |
| 2008/04/07 | 126 | 127 | 123 | 126 | 377,000 |
| 2008/04/04 | 123 | 139 | 122 | 126 | 2,706,000 |
| 2008/04/03 | 119 | 121 | 118 | 121 | 142,000 |
| 2008/04/02 | 119 | 121 | 117 | 119 | 196,000 |
| 2008/04/01 | 116 | 117 | 115 | 117 | 175,000 |
| 2008/03/31 | 116 | 117 | 114 | 116 | 219,000 |
| 2008/03/28 | 120 | 120 | 114 | 118 | 317,000 |
| 2008/03/27 | 118 | 120 | 115 | 118 | 142,000 |
| 2008/03/26 | 121 | 122 | 117 | 119 | 304,000 |
| 2008/03/25 | 124 | 125 | 119 | 121 | 632,000 |
| 2008/03/24 | 122 | 124 | 119 | 124 | 301,000 |
| 2008/03/21 | 111 | 122 | 111 | 122 | 550,000 |
| 2008/03/19 | 111 | 115 | 111 | 113 | 269,000 |
| 2008/03/18 | 106 | 108 | 103 | 107 | 204,000 |
| 2008/03/17 | 105 | 109 | 102 | 106 | 292,000 |
| 2008/03/14 | 113 | 115 | 109 | 109 | 406,000 |
| 2008/03/13 | 116 | 117 | 112 | 115 | 354,000 |
| 2008/03/12 | 122 | 123 | 116 | 118 | 293,000 |
| 2008/03/11 | 109 | 116 | 109 | 116 | 614,000 |
| 2008/03/10 | 124 | 125 | 115 | 117 | 518,000 |
| 2008/03/07 | 126 | 129 | 125 | 126 | 450,000 |
| 2008/03/06 | 131 | 134 | 130 | 130 | 584,000 |
| 2008/03/05 | 127 | 136 | 127 | 128 | 1,933,000 |
| 2008/03/04 | 124 | 127 | 121 | 125 | 614,000 |
| 2008/03/03 | 125 | 127 | 121 | 125 | 475,000 |
| 2008/02/29 | 132 | 133 | 127 | 130 | 558,000 |
| 2008/02/28 | 130 | 141 | 129 | 130 | 3,206,000 |
| 2008/02/27 | 122 | 138 | 120 | 135 | 2,963,000 |
| 2008/02/26 | 122 | 123 | 118 | 119 | 254,000 |
| 2008/02/25 | 117 | 124 | 117 | 121 | 581,000 |
| 2008/02/22 | 114 | 115 | 112 | 114 | 305,000 |
| 2008/02/21 | 112 | 116 | 112 | 115 | 234,000 |
| 2008/02/20 | 116 | 116 | 111 | 111 | 208,000 |
| 2008/02/19 | 118 | 118 | 113 | 116 | 197,000 |
| 2008/02/18 | 115 | 117 | 113 | 115 | 386,000 |
| 2008/02/15 | 111 | 117 | 109 | 115 | 333,000 |
| 2008/02/14 | 108 | 118 | 108 | 112 | 826,000 |
| 2008/02/13 | 108 | 108 | 105 | 105 | 178,000 |
| 2008/02/12 | 105 | 109 | 104 | 106 | 239,000 |
| 2008/02/08 | 110 | 113 | 107 | 107 | 236,000 |
| 2008/02/07 | 113 | 113 | 108 | 112 | 198,000 |
| 2008/02/06 | 115 | 115 | 112 | 112 | 379,000 |
| 2008/02/05 | 121 | 123 | 118 | 118 | 305,000 |
| 2008/02/04 | 120 | 123 | 120 | 120 | 456,000 |
| 2008/02/01 | 122 | 123 | 119 | 119 | 352,000 |
| 2008/01/31 | 116 | 123 | 116 | 123 | 725,000 |
| 2008/01/30 | 128 | 128 | 116 | 118 | 821,000 |
| 2008/01/29 | 136 | 139 | 121 | 125 | 2,924,000 |
| 2008/01/28 | 120 | 148 | 120 | 137 | 7,347,000 |
| 2008/01/25 | 102 | 108 | 102 | 108 | 418,000 |
| 2008/01/24 | 99 | 101 | 98 | 100 | 272,000 |
| 2008/01/23 | 99 | 100 | 96 | 99 | 262,000 |
| 2008/01/22 | 94 | 97 | 93 | 94 | 328,000 |
| 2008/01/21 | 97 | 100 | 96 | 97 | 186,000 |
| 2008/01/18 | 94 | 103 | 93 | 102 | 325,000 |
| 2008/01/17 | 94 | 97 | 93 | 95 | 457,000 |
| 2008/01/16 | 88 | 96 | 87 | 89 | 1,386,000 |
| 2008/01/15 | 108 | 109 | 99 | 99 | 471,000 |
| 2008/01/11 | 110 | 113 | 108 | 109 | 182,000 |
| 2008/01/10 | 115 | 115 | 110 | 110 | 296,000 |
| 2008/01/09 | 109 | 114 | 105 | 114 | 581,000 |
| 2008/01/08 | 116 | 117 | 113 | 113 | 311,000 |
| 2008/01/07 | 118 | 119 | 116 | 117 | 318,000 |
| 2008/01/04 | 123 | 124 | 120 | 120 | 182,000 |