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 |
---|---|---|---|---|---|
2012/12/28 | 72 | 72 | 70 | 72 | 1,446,000 |
2012/12/27 | 69 | 71 | 68 | 71 | 1,567,000 |
2012/12/26 | 68 | 69 | 67 | 69 | 397,000 |
2012/12/25 | 68 | 71 | 68 | 68 | 543,000 |
2012/12/21 | 70 | 71 | 68 | 68 | 390,000 |
2012/12/20 | 70 | 70 | 69 | 69 | 365,000 |
2012/12/19 | 70 | 71 | 69 | 70 | 389,000 |
2012/12/18 | 70 | 70 | 69 | 70 | 371,000 |
2012/12/17 | 70 | 73 | 69 | 69 | 652,000 |
2012/12/14 | 69 | 71 | 69 | 69 | 250,000 |
2012/12/13 | 70 | 70 | 69 | 69 | 148,000 |
2012/12/12 | 68 | 70 | 68 | 69 | 236,000 |
2012/12/11 | 69 | 70 | 67 | 68 | 325,000 |
2012/12/10 | 72 | 72 | 69 | 69 | 322,000 |
2012/12/07 | 72 | 72 | 71 | 71 | 204,000 |
2012/12/06 | 72 | 72 | 71 | 71 | 239,000 |
2012/12/05 | 71 | 73 | 71 | 72 | 512,000 |
2012/12/04 | 72 | 72 | 70 | 70 | 243,000 |
2012/12/03 | 69 | 73 | 69 | 72 | 697,000 |
2012/11/30 | 70 | 71 | 68 | 69 | 1,539,000 |
2012/11/29 | 66 | 74 | 66 | 72 | 2,616,000 |
2012/11/28 | 66 | 69 | 66 | 67 | 441,000 |
2012/11/27 | 66 | 66 | 65 | 66 | 231,000 |
2012/11/26 | 66 | 68 | 65 | 67 | 539,000 |
2012/11/22 | 63 | 66 | 63 | 66 | 612,000 |
2012/11/21 | 63 | 64 | 62 | 62 | 224,000 |
2012/11/20 | 63 | 63 | 62 | 62 | 183,000 |
2012/11/19 | 61 | 63 | 61 | 62 | 331,000 |
2012/11/16 | 60 | 61 | 60 | 61 | 263,000 |
2012/11/15 | 59 | 61 | 58 | 60 | 869,000 |
2012/11/14 | 60 | 60 | 59 | 59 | 205,000 |
2012/11/13 | 63 | 64 | 59 | 61 | 649,000 |
2012/11/12 | 65 | 65 | 63 | 64 | 158,000 |
2012/11/09 | 64 | 65 | 64 | 64 | 182,000 |
2012/11/08 | 63 | 65 | 63 | 65 | 264,000 |
2012/11/07 | 64 | 65 | 63 | 64 | 124,000 |
2012/11/06 | 64 | 64 | 62 | 64 | 326,000 |
2012/11/05 | 64 | 65 | 63 | 63 | 256,000 |
2012/11/02 | 65 | 66 | 64 | 65 | 188,000 |
2012/11/01 | 64 | 65 | 63 | 64 | 192,000 |
2012/10/31 | 65 | 65 | 63 | 64 | 433,000 |
2012/10/30 | 65 | 66 | 65 | 66 | 206,000 |
2012/10/29 | 67 | 67 | 65 | 66 | 399,000 |
2012/10/26 | 64 | 65 | 63 | 63 | 379,000 |
2012/10/25 | 64 | 65 | 63 | 65 | 438,000 |
2012/10/24 | 65 | 66 | 64 | 64 | 409,000 |
2012/10/23 | 64 | 66 | 64 | 66 | 439,000 |
2012/10/22 | 63 | 63 | 62 | 63 | 269,000 |
2012/10/19 | 63 | 64 | 62 | 63 | 327,000 |
2012/10/18 | 62 | 64 | 62 | 63 | 560,000 |
2012/10/17 | 63 | 63 | 62 | 62 | 120,000 |
2012/10/16 | 63 | 64 | 62 | 63 | 183,000 |
2012/10/15 | 61 | 63 | 60 | 62 | 210,000 |
2012/10/12 | 62 | 62 | 61 | 61 | 309,000 |
2012/10/11 | 63 | 63 | 62 | 62 | 220,000 |
2012/10/10 | 65 | 65 | 62 | 63 | 271,000 |
2012/10/09 | 66 | 66 | 64 | 64 | 169,000 |
2012/10/05 | 67 | 67 | 66 | 66 | 152,000 |
2012/10/04 | 67 | 67 | 65 | 66 | 282,000 |
2012/10/03 | 68 | 68 | 66 | 67 | 149,000 |
2012/10/02 | 67 | 68 | 67 | 67 | 116,000 |
2012/10/01 | 69 | 69 | 67 | 67 | 76,000 |
2012/09/28 | 67 | 69 | 67 | 68 | 150,000 |
2012/09/27 | 67 | 67 | 66 | 67 | 159,000 |
2012/09/26 | 66 | 67 | 65 | 66 | 220,000 |
2012/09/25 | 67 | 68 | 65 | 65 | 581,000 |
2012/09/24 | 69 | 70 | 68 | 68 | 307,000 |
2012/09/21 | 70 | 71 | 69 | 69 | 356,000 |
2012/09/20 | 71 | 72 | 70 | 70 | 488,000 |
2012/09/19 | 72 | 72 | 70 | 71 | 242,000 |
2012/09/18 | 71 | 73 | 70 | 72 | 543,000 |
2012/09/14 | 71 | 72 | 70 | 70 | 591,000 |
2012/09/13 | 71 | 71 | 70 | 70 | 397,000 |
2012/09/12 | 71 | 73 | 71 | 72 | 166,000 |
2012/09/11 | 74 | 74 | 71 | 71 | 334,000 |
2012/09/10 | 75 | 75 | 74 | 74 | 162,000 |
2012/09/07 | 74 | 75 | 73 | 73 | 207,000 |
2012/09/06 | 73 | 74 | 72 | 73 | 160,000 |
2012/09/05 | 74 | 74 | 73 | 73 | 159,000 |
2012/09/04 | 74 | 77 | 74 | 76 | 104,000 |
2012/09/03 | 74 | 75 | 73 | 75 | 92,000 |
2012/08/31 | 76 | 77 | 73 | 73 | 513,000 |
2012/08/30 | 77 | 77 | 76 | 77 | 100,000 |
2012/08/29 | 76 | 78 | 76 | 78 | 126,000 |
2012/08/28 | 77 | 78 | 76 | 76 | 325,000 |
2012/08/27 | 79 | 79 | 78 | 78 | 155,000 |
2012/08/24 | 79 | 79 | 78 | 78 | 114,000 |
2012/08/23 | 80 | 80 | 79 | 79 | 103,000 |
2012/08/22 | 80 | 81 | 79 | 80 | 144,000 |
2012/08/21 | 81 | 82 | 80 | 81 | 175,000 |
2012/08/20 | 81 | 82 | 80 | 81 | 202,000 |
2012/08/17 | 80 | 81 | 79 | 80 | 228,000 |
2012/08/16 | 78 | 80 | 78 | 80 | 162,000 |
2012/08/15 | 79 | 79 | 78 | 78 | 79,000 |
2012/08/14 | 78 | 80 | 78 | 79 | 185,000 |
2012/08/13 | 79 | 79 | 78 | 78 | 193,000 |
2012/08/10 | 78 | 80 | 78 | 79 | 224,000 |
2012/08/09 | 79 | 80 | 78 | 79 | 186,000 |
2012/08/08 | 79 | 80 | 78 | 79 | 98,000 |
2012/08/07 | 80 | 80 | 78 | 79 | 140,000 |
2012/08/06 | 80 | 81 | 79 | 79 | 126,000 |
2012/08/03 | 79 | 80 | 78 | 79 | 132,000 |
2012/08/02 | 80 | 81 | 79 | 79 | 114,000 |
2012/08/01 | 80 | 81 | 79 | 80 | 151,000 |
2012/07/31 | 76 | 83 | 76 | 82 | 456,000 |
2012/07/30 | 77 | 77 | 76 | 76 | 257,000 |
2012/07/27 | 79 | 80 | 76 | 76 | 542,000 |
2012/07/26 | 77 | 79 | 76 | 78 | 136,000 |
2012/07/25 | 77 | 78 | 76 | 76 | 305,000 |
2012/07/24 | 79 | 80 | 77 | 78 | 320,000 |
2012/07/23 | 81 | 81 | 79 | 79 | 329,000 |
2012/07/20 | 83 | 84 | 82 | 82 | 206,000 |
2012/07/19 | 84 | 84 | 83 | 84 | 175,000 |
2012/07/18 | 85 | 85 | 83 | 83 | 232,000 |
2012/07/17 | 85 | 86 | 85 | 85 | 103,000 |
2012/07/13 | 83 | 86 | 83 | 85 | 326,000 |
2012/07/12 | 86 | 86 | 84 | 84 | 240,000 |
2012/07/11 | 84 | 86 | 83 | 85 | 315,000 |
2012/07/10 | 86 | 87 | 83 | 84 | 435,000 |
2012/07/09 | 86 | 87 | 85 | 85 | 367,000 |
2012/07/06 | 88 | 90 | 87 | 87 | 409,000 |
2012/07/05 | 93 | 93 | 88 | 88 | 803,000 |
2012/07/04 | 92 | 95 | 90 | 93 | 1,843,000 |
2012/07/03 | 91 | 92 | 90 | 90 | 1,155,000 |
2012/07/02 | 84 | 90 | 83 | 89 | 2,369,000 |
2012/06/29 | 82 | 84 | 82 | 83 | 338,000 |
2012/06/28 | 83 | 83 | 82 | 83 | 288,000 |
2012/06/27 | 82 | 82 | 80 | 82 | 407,000 |
2012/06/26 | 82 | 83 | 82 | 82 | 199,000 |
2012/06/25 | 85 | 85 | 83 | 84 | 438,000 |
2012/06/22 | 82 | 85 | 82 | 84 | 493,000 |
2012/06/21 | 85 | 85 | 82 | 82 | 590,000 |
2012/06/20 | 82 | 84 | 81 | 84 | 809,000 |
2012/06/19 | 82 | 83 | 79 | 82 | 601,000 |
2012/06/18 | 82 | 83 | 81 | 82 | 376,000 |
2012/06/15 | 81 | 82 | 79 | 80 | 174,000 |
2012/06/14 | 80 | 82 | 80 | 81 | 174,000 |
2012/06/13 | 82 | 83 | 80 | 80 | 296,000 |
2012/06/12 | 79 | 83 | 78 | 83 | 424,000 |
2012/06/11 | 81 | 81 | 79 | 80 | 361,000 |
2012/06/08 | 81 | 81 | 77 | 79 | 453,000 |
2012/06/07 | 83 | 84 | 80 | 81 | 453,000 |
2012/06/06 | 80 | 82 | 79 | 81 | 476,000 |
2012/06/05 | 77 | 79 | 77 | 78 | 306,000 |
2012/06/04 | 76 | 78 | 76 | 76 | 622,000 |
2012/06/01 | 82 | 83 | 79 | 80 | 484,000 |
2012/05/31 | 82 | 83 | 81 | 83 | 464,000 |
2012/05/30 | 86 | 88 | 84 | 84 | 568,000 |
2012/05/29 | 84 | 86 | 83 | 85 | 762,000 |
2012/05/28 | 88 | 89 | 81 | 83 | 928,000 |
2012/05/25 | 89 | 89 | 85 | 86 | 696,000 |
2012/05/24 | 91 | 91 | 87 | 89 | 877,000 |
2012/05/23 | 94 | 94 | 90 | 90 | 840,000 |
2012/05/22 | 91 | 94 | 90 | 94 | 906,000 |
2012/05/21 | 89 | 90 | 88 | 88 | 486,000 |
2012/05/18 | 88 | 88 | 86 | 87 | 300,000 |
2012/05/17 | 88 | 90 | 87 | 89 | 473,000 |
2012/05/16 | 81 | 92 | 81 | 89 | 1,315,000 |
2012/05/15 | 81 | 83 | 78 | 81 | 682,000 |
2012/05/14 | 89 | 89 | 81 | 82 | 1,014,000 |
2012/05/11 | 93 | 95 | 89 | 90 | 1,127,000 |
2012/05/10 | 93 | 95 | 92 | 92 | 753,000 |
2012/05/09 | 92 | 93 | 89 | 93 | 1,393,000 |
2012/05/08 | 96 | 97 | 92 | 93 | 601,000 |
2012/05/07 | 97 | 99 | 94 | 95 | 1,400,000 |
2012/05/02 | 99 | 100 | 96 | 99 | 1,633,000 |
2012/05/01 | 95 | 101 | 94 | 99 | 3,544,000 |
2012/04/27 | 96 | 97 | 92 | 94 | 2,272,000 |
2012/04/26 | 97 | 101 | 95 | 95 | 6,082,000 |
2012/04/25 | 84 | 99 | 84 | 94 | 8,543,000 |
2012/04/24 | 83 | 84 | 82 | 84 | 120,000 |
2012/04/23 | 83 | 84 | 82 | 84 | 121,000 |
2012/04/20 | 83 | 83 | 82 | 82 | 345,000 |
2012/04/19 | 84 | 84 | 83 | 83 | 179,000 |
2012/04/18 | 86 | 86 | 84 | 84 | 266,000 |
2012/04/17 | 85 | 85 | 83 | 84 | 256,000 |
2012/04/16 | 83 | 86 | 83 | 85 | 308,000 |
2012/04/13 | 83 | 85 | 83 | 83 | 122,000 |
2012/04/12 | 83 | 84 | 82 | 83 | 99,000 |
2012/04/11 | 82 | 83 | 81 | 83 | 294,000 |
2012/04/10 | 85 | 85 | 83 | 84 | 223,000 |
2012/04/09 | 83 | 84 | 83 | 84 | 193,000 |
2012/04/06 | 84 | 85 | 83 | 84 | 165,000 |
2012/04/05 | 85 | 85 | 83 | 85 | 465,000 |
2012/04/04 | 88 | 88 | 85 | 86 | 411,000 |
2012/04/03 | 89 | 90 | 88 | 88 | 133,000 |
2012/04/02 | 89 | 90 | 88 | 89 | 352,000 |
2012/03/30 | 89 | 90 | 88 | 88 | 137,000 |
2012/03/29 | 90 | 90 | 88 | 89 | 305,000 |
2012/03/28 | 90 | 91 | 89 | 90 | 264,000 |
2012/03/27 | 89 | 90 | 88 | 90 | 246,000 |
2012/03/26 | 92 | 93 | 87 | 87 | 724,000 |
2012/03/23 | 95 | 96 | 89 | 91 | 1,294,000 |
2012/03/22 | 99 | 99 | 96 | 96 | 1,450,000 |
2012/03/21 | 95 | 103 | 95 | 101 | 3,726,000 |
2012/03/19 | 93 | 95 | 92 | 92 | 1,620,000 |
2012/03/16 | 86 | 92 | 85 | 90 | 1,514,000 |
2012/03/15 | 86 | 87 | 86 | 86 | 184,000 |
2012/03/14 | 87 | 88 | 86 | 86 | 193,000 |
2012/03/13 | 86 | 88 | 85 | 85 | 241,000 |
2012/03/12 | 88 | 89 | 86 | 86 | 324,000 |
2012/03/09 | 85 | 88 | 84 | 87 | 376,000 |
2012/03/08 | 84 | 85 | 84 | 85 | 197,000 |
2012/03/07 | 83 | 84 | 82 | 83 | 322,000 |
2012/03/06 | 85 | 86 | 83 | 84 | 308,000 |
2012/03/05 | 87 | 88 | 85 | 85 | 167,000 |
2012/03/02 | 86 | 87 | 85 | 87 | 270,000 |
2012/03/01 | 90 | 91 | 86 | 86 | 503,000 |
2012/02/29 | 89 | 92 | 89 | 89 | 548,000 |
2012/02/28 | 90 | 90 | 86 | 88 | 620,000 |
2012/02/27 | 92 | 93 | 91 | 91 | 617,000 |
2012/02/24 | 92 | 92 | 90 | 92 | 439,000 |
2012/02/23 | 91 | 92 | 89 | 92 | 687,000 |
2012/02/22 | 89 | 93 | 88 | 90 | 1,597,000 |
2012/02/21 | 86 | 90 | 85 | 88 | 939,000 |
2012/02/20 | 87 | 88 | 86 | 86 | 244,000 |
2012/02/17 | 88 | 88 | 85 | 86 | 549,000 |
2012/02/16 | 84 | 87 | 82 | 86 | 1,024,000 |
2012/02/15 | 82 | 83 | 82 | 83 | 430,000 |
2012/02/14 | 83 | 83 | 82 | 83 | 175,000 |
2012/02/13 | 82 | 84 | 82 | 83 | 126,000 |
2012/02/10 | 84 | 84 | 82 | 82 | 363,000 |
2012/02/09 | 84 | 85 | 83 | 84 | 443,000 |
2012/02/08 | 81 | 85 | 81 | 85 | 535,000 |
2012/02/07 | 82 | 82 | 81 | 82 | 90,000 |
2012/02/06 | 81 | 82 | 80 | 82 | 206,000 |
2012/02/03 | 81 | 82 | 80 | 81 | 216,000 |
2012/02/02 | 83 | 83 | 81 | 82 | 254,000 |
2012/02/01 | 82 | 83 | 81 | 82 | 200,000 |
2012/01/31 | 82 | 82 | 81 | 82 | 123,000 |
2012/01/30 | 82 | 82 | 81 | 82 | 177,000 |
2012/01/27 | 83 | 83 | 81 | 83 | 324,000 |
2012/01/26 | 85 | 85 | 83 | 83 | 250,000 |
2012/01/25 | 84 | 85 | 83 | 84 | 283,000 |
2012/01/24 | 85 | 88 | 83 | 83 | 999,000 |
2012/01/23 | 82 | 87 | 81 | 85 | 1,119,000 |
2012/01/20 | 82 | 83 | 80 | 81 | 656,000 |
2012/01/19 | 83 | 84 | 82 | 82 | 745,000 |
2012/01/18 | 82 | 84 | 80 | 82 | 891,000 |
2012/01/17 | 79 | 83 | 78 | 82 | 728,000 |
2012/01/16 | 78 | 78 | 77 | 78 | 209,000 |
2012/01/13 | 78 | 82 | 78 | 78 | 563,000 |
2012/01/12 | 76 | 80 | 76 | 78 | 673,000 |
2012/01/11 | 77 | 77 | 76 | 76 | 293,000 |
2012/01/10 | 78 | 78 | 75 | 77 | 85,000 |
2012/01/06 | 77 | 77 | 75 | 77 | 163,000 |
2012/01/05 | 77 | 79 | 77 | 78 | 143,000 |
2012/01/04 | 78 | 78 | 76 | 77 | 150,000 |