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 |
---|---|---|---|---|---|
2014/12/30 | 146 | 147 | 144 | 144 | 555,000 |
2014/12/29 | 143 | 150 | 142 | 147 | 1,057,000 |
2014/12/26 | 136 | 145 | 135 | 143 | 933,000 |
2014/12/25 | 138 | 138 | 131 | 134 | 2,125,000 |
2014/12/24 | 143 | 144 | 140 | 140 | 882,000 |
2014/12/22 | 142 | 145 | 140 | 141 | 1,012,000 |
2014/12/19 | 144 | 146 | 141 | 142 | 727,000 |
2014/12/18 | 143 | 145 | 142 | 143 | 439,000 |
2014/12/17 | 141 | 144 | 141 | 141 | 486,000 |
2014/12/16 | 145 | 149 | 142 | 142 | 751,000 |
2014/12/15 | 145 | 147 | 145 | 145 | 388,000 |
2014/12/12 | 149 | 149 | 147 | 148 | 708,000 |
2014/12/11 | 149 | 150 | 147 | 150 | 433,000 |
2014/12/10 | 154 | 154 | 149 | 151 | 486,000 |
2014/12/09 | 155 | 156 | 152 | 152 | 681,000 |
2014/12/08 | 158 | 158 | 155 | 156 | 374,000 |
2014/12/05 | 156 | 157 | 155 | 157 | 522,000 |
2014/12/04 | 159 | 160 | 156 | 156 | 1,214,000 |
2014/12/03 | 158 | 164 | 158 | 158 | 1,536,000 |
2014/12/02 | 157 | 159 | 157 | 157 | 465,000 |
2014/12/01 | 158 | 159 | 157 | 159 | 407,000 |
2014/11/28 | 158 | 160 | 157 | 158 | 653,000 |
2014/11/27 | 162 | 163 | 158 | 158 | 998,000 |
2014/11/26 | 162 | 165 | 161 | 161 | 1,068,000 |
2014/11/25 | 160 | 165 | 158 | 163 | 1,528,000 |
2014/11/21 | 161 | 161 | 157 | 159 | 588,000 |
2014/11/20 | 158 | 165 | 156 | 160 | 2,681,000 |
2014/11/19 | 160 | 160 | 155 | 157 | 1,199,000 |
2014/11/18 | 155 | 161 | 153 | 160 | 1,598,000 |
2014/11/17 | 154 | 155 | 152 | 153 | 451,000 |
2014/11/14 | 154 | 155 | 152 | 153 | 506,000 |
2014/11/13 | 153 | 154 | 151 | 152 | 510,000 |
2014/11/12 | 156 | 160 | 152 | 152 | 1,864,000 |
2014/11/11 | 158 | 160 | 152 | 156 | 1,204,000 |
2014/11/10 | 159 | 161 | 157 | 159 | 740,000 |
2014/11/07 | 156 | 159 | 155 | 159 | 1,165,000 |
2014/11/06 | 149 | 157 | 149 | 155 | 2,220,000 |
2014/11/05 | 146 | 149 | 145 | 149 | 392,000 |
2014/11/04 | 149 | 150 | 144 | 148 | 889,000 |
2014/10/31 | 141 | 144 | 140 | 144 | 723,000 |
2014/10/30 | 147 | 147 | 139 | 142 | 1,309,000 |
2014/10/29 | 145 | 148 | 145 | 148 | 559,000 |
2014/10/28 | 146 | 147 | 144 | 144 | 321,000 |
2014/10/27 | 149 | 149 | 144 | 147 | 460,000 |
2014/10/24 | 153 | 153 | 145 | 147 | 1,079,000 |
2014/10/23 | 145 | 150 | 145 | 149 | 565,000 |
2014/10/22 | 146 | 148 | 145 | 146 | 707,000 |
2014/10/21 | 147 | 147 | 143 | 145 | 555,000 |
2014/10/20 | 144 | 147 | 144 | 147 | 790,000 |
2014/10/17 | 144 | 146 | 139 | 139 | 1,067,000 |
2014/10/16 | 142 | 147 | 142 | 142 | 1,098,000 |
2014/10/15 | 147 | 151 | 146 | 149 | 907,000 |
2014/10/14 | 145 | 154 | 145 | 146 | 2,424,000 |
2014/10/10 | 156 | 157 | 150 | 155 | 1,576,000 |
2014/10/09 | 169 | 170 | 160 | 160 | 1,595,000 |
2014/10/08 | 168 | 169 | 162 | 168 | 3,099,000 |
2014/10/07 | 179 | 180 | 175 | 175 | 843,000 |
2014/10/06 | 182 | 183 | 178 | 181 | 1,581,000 |
2014/10/03 | 172 | 175 | 170 | 175 | 842,000 |
2014/10/02 | 172 | 175 | 170 | 170 | 1,576,000 |
2014/10/01 | 182 | 183 | 175 | 176 | 1,509,000 |
2014/09/30 | 186 | 186 | 180 | 184 | 1,405,000 |
2014/09/29 | 183 | 201 | 182 | 186 | 8,095,000 |
2014/09/26 | 177 | 180 | 175 | 177 | 597,000 |
2014/09/25 | 178 | 181 | 176 | 176 | 892,000 |
2014/09/24 | 180 | 180 | 176 | 177 | 797,000 |
2014/09/22 | 184 | 184 | 180 | 180 | 744,000 |
2014/09/19 | 181 | 183 | 180 | 183 | 642,000 |
2014/09/18 | 182 | 182 | 180 | 180 | 632,000 |
2014/09/17 | 182 | 183 | 181 | 181 | 303,000 |
2014/09/16 | 182 | 185 | 181 | 181 | 523,000 |
2014/09/12 | 182 | 188 | 181 | 182 | 1,385,000 |
2014/09/11 | 181 | 185 | 181 | 182 | 824,000 |
2014/09/10 | 184 | 184 | 179 | 180 | 731,000 |
2014/09/09 | 186 | 188 | 183 | 184 | 721,000 |
2014/09/08 | 184 | 190 | 182 | 185 | 796,000 |
2014/09/05 | 188 | 188 | 184 | 184 | 842,000 |
2014/09/04 | 190 | 192 | 187 | 187 | 1,383,000 |
2014/09/03 | 195 | 195 | 188 | 191 | 1,780,000 |
2014/09/02 | 191 | 196 | 191 | 191 | 1,536,000 |
2014/09/01 | 199 | 203 | 191 | 193 | 6,105,000 |
2014/08/29 | 183 | 199 | 178 | 189 | 7,219,000 |
2014/08/28 | 177 | 197 | 177 | 183 | 10,585,000 |
2014/08/27 | 175 | 177 | 174 | 176 | 551,000 |
2014/08/26 | 176 | 177 | 173 | 174 | 660,000 |
2014/08/25 | 175 | 178 | 174 | 177 | 580,000 |
2014/08/22 | 176 | 180 | 173 | 175 | 1,330,000 |
2014/08/21 | 175 | 176 | 172 | 175 | 582,000 |
2014/08/20 | 175 | 177 | 173 | 174 | 504,000 |
2014/08/19 | 181 | 181 | 175 | 175 | 964,000 |
2014/08/18 | 177 | 182 | 175 | 179 | 681,000 |
2014/08/15 | 173 | 177 | 171 | 176 | 544,000 |
2014/08/14 | 174 | 175 | 171 | 174 | 465,000 |
2014/08/13 | 167 | 176 | 167 | 175 | 1,286,000 |
2014/08/12 | 173 | 174 | 166 | 168 | 978,000 |
2014/08/11 | 173 | 175 | 171 | 172 | 731,000 |
2014/08/08 | 171 | 173 | 165 | 168 | 1,668,000 |
2014/08/07 | 176 | 180 | 170 | 176 | 1,634,000 |
2014/08/06 | 183 | 184 | 177 | 179 | 1,720,000 |
2014/08/05 | 191 | 191 | 183 | 184 | 1,225,000 |
2014/08/04 | 187 | 191 | 186 | 189 | 775,000 |
2014/08/01 | 184 | 189 | 184 | 187 | 1,384,000 |
2014/07/31 | 186 | 192 | 184 | 188 | 4,639,000 |
2014/07/30 | 207 | 208 | 196 | 196 | 6,736,000 |
2014/07/29 | 196 | 196 | 190 | 191 | 1,553,000 |
2014/07/28 | 198 | 199 | 194 | 194 | 1,153,000 |
2014/07/25 | 198 | 200 | 197 | 198 | 934,000 |
2014/07/24 | 199 | 206 | 195 | 198 | 3,847,000 |
2014/07/23 | 193 | 200 | 191 | 194 | 2,020,000 |
2014/07/22 | 193 | 205 | 189 | 192 | 4,495,000 |
2014/07/18 | 187 | 193 | 186 | 192 | 2,158,000 |
2014/07/17 | 203 | 204 | 194 | 194 | 2,504,000 |
2014/07/16 | 199 | 208 | 199 | 201 | 4,184,000 |
2014/07/15 | 206 | 228 | 199 | 203 | 27,081,000 |
2014/07/14 | 195 | 210 | 189 | 200 | 9,391,000 |
2014/07/11 | 188 | 197 | 183 | 196 | 7,429,000 |
2014/07/10 | 208 | 214 | 187 | 193 | 16,246,000 |
2014/07/09 | 244 | 260 | 198 | 200 | 65,526,000 |
2014/07/08 | 171 | 221 | 169 | 221 | 46,909,000 |
2014/07/07 | 176 | 176 | 171 | 171 | 2,068,000 |
2014/07/04 | 171 | 178 | 169 | 176 | 4,138,000 |
2014/07/03 | 173 | 174 | 169 | 169 | 1,169,000 |
2014/07/02 | 172 | 172 | 168 | 170 | 1,167,000 |
2014/07/01 | 168 | 172 | 168 | 170 | 963,000 |
2014/06/30 | 168 | 171 | 168 | 169 | 964,000 |
2014/06/27 | 172 | 173 | 165 | 168 | 2,369,000 |
2014/06/26 | 170 | 177 | 170 | 174 | 2,702,000 |
2014/06/25 | 174 | 176 | 169 | 169 | 2,084,000 |
2014/06/24 | 175 | 180 | 172 | 175 | 2,107,000 |
2014/06/23 | 181 | 188 | 177 | 177 | 6,568,000 |
2014/06/20 | 176 | 178 | 171 | 178 | 2,713,000 |
2014/06/19 | 178 | 179 | 170 | 175 | 2,944,000 |
2014/06/18 | 165 | 177 | 165 | 177 | 4,463,000 |
2014/06/17 | 166 | 167 | 163 | 164 | 1,681,000 |
2014/06/16 | 172 | 172 | 167 | 168 | 1,267,000 |
2014/06/13 | 173 | 177 | 172 | 173 | 1,769,000 |
2014/06/12 | 168 | 177 | 166 | 173 | 2,370,000 |
2014/06/11 | 165 | 172 | 163 | 170 | 1,519,000 |
2014/06/10 | 170 | 172 | 165 | 167 | 1,851,000 |
2014/06/09 | 176 | 180 | 163 | 172 | 3,359,000 |
2014/06/06 | 179 | 179 | 171 | 175 | 6,870,000 |
2014/06/05 | 192 | 211 | 186 | 189 | 28,131,000 |
2014/06/04 | 191 | 194 | 183 | 188 | 6,343,000 |
2014/06/03 | 197 | 202 | 186 | 188 | 12,432,000 |
2014/06/02 | 175 | 197 | 169 | 192 | 14,081,000 |
2014/05/30 | 180 | 182 | 167 | 174 | 10,848,000 |
2014/05/29 | 209 | 214 | 180 | 185 | 39,631,000 |
2014/05/28 | 176 | 176 | 176 | 176 | 1,845,000 |
2014/05/27 | 119 | 126 | 119 | 126 | 1,255,000 |
2014/05/26 | 114 | 120 | 114 | 120 | 653,000 |
2014/05/23 | 111 | 114 | 111 | 112 | 443,000 |
2014/05/22 | 110 | 112 | 108 | 111 | 420,000 |
2014/05/21 | 108 | 111 | 107 | 109 | 453,000 |
2014/05/20 | 108 | 114 | 108 | 110 | 865,000 |
2014/05/19 | 116 | 116 | 108 | 108 | 686,000 |
2014/05/16 | 117 | 118 | 115 | 116 | 329,000 |
2014/05/15 | 117 | 120 | 117 | 119 | 196,000 |
2014/05/14 | 116 | 121 | 115 | 120 | 681,000 |
2014/05/13 | 116 | 119 | 115 | 117 | 407,000 |
2014/05/12 | 119 | 120 | 114 | 115 | 546,000 |
2014/05/09 | 119 | 120 | 118 | 118 | 408,000 |
2014/05/08 | 121 | 124 | 120 | 120 | 558,000 |
2014/05/07 | 125 | 126 | 121 | 121 | 642,000 |
2014/05/02 | 122 | 126 | 121 | 126 | 581,000 |
2014/05/01 | 119 | 122 | 118 | 122 | 854,000 |
2014/04/30 | 123 | 124 | 117 | 119 | 1,031,000 |
2014/04/28 | 126 | 126 | 121 | 122 | 963,000 |
2014/04/25 | 129 | 134 | 128 | 129 | 687,000 |
2014/04/24 | 124 | 130 | 124 | 129 | 413,000 |
2014/04/23 | 124 | 126 | 124 | 125 | 374,000 |
2014/04/22 | 130 | 130 | 122 | 123 | 765,000 |
2014/04/21 | 129 | 131 | 128 | 129 | 415,000 |
2014/04/18 | 129 | 130 | 127 | 129 | 433,000 |
2014/04/17 | 131 | 132 | 128 | 131 | 502,000 |
2014/04/16 | 125 | 130 | 125 | 130 | 432,000 |
2014/04/15 | 127 | 128 | 124 | 124 | 513,000 |
2014/04/14 | 123 | 128 | 123 | 125 | 486,000 |
2014/04/11 | 121 | 126 | 119 | 125 | 807,000 |
2014/04/10 | 131 | 132 | 125 | 125 | 964,000 |
2014/04/09 | 131 | 131 | 127 | 129 | 1,248,000 |
2014/04/08 | 135 | 135 | 132 | 133 | 855,000 |
2014/04/07 | 140 | 140 | 137 | 138 | 719,000 |
2014/04/04 | 142 | 144 | 142 | 143 | 495,000 |
2014/04/03 | 144 | 147 | 143 | 145 | 1,211,000 |
2014/04/02 | 143 | 146 | 142 | 144 | 1,204,000 |
2014/04/01 | 140 | 147 | 136 | 142 | 3,295,000 |
2014/03/31 | 141 | 143 | 139 | 139 | 475,000 |
2014/03/28 | 140 | 142 | 137 | 139 | 750,000 |
2014/03/27 | 134 | 142 | 133 | 141 | 697,000 |
2014/03/26 | 133 | 142 | 133 | 136 | 1,172,000 |
2014/03/25 | 129 | 134 | 129 | 131 | 889,000 |
2014/03/24 | 131 | 135 | 130 | 131 | 774,000 |
2014/03/20 | 142 | 142 | 129 | 132 | 1,865,000 |
2014/03/19 | 146 | 147 | 140 | 141 | 882,000 |
2014/03/18 | 145 | 147 | 144 | 147 | 946,000 |
2014/03/17 | 142 | 147 | 140 | 142 | 1,041,000 |
2014/03/14 | 146 | 146 | 142 | 144 | 2,322,000 |
2014/03/13 | 156 | 157 | 152 | 152 | 859,000 |
2014/03/12 | 158 | 158 | 155 | 156 | 997,000 |
2014/03/11 | 162 | 163 | 157 | 159 | 1,132,000 |
2014/03/10 | 165 | 165 | 159 | 162 | 1,020,000 |
2014/03/07 | 166 | 166 | 161 | 163 | 1,110,000 |
2014/03/06 | 167 | 169 | 163 | 166 | 1,675,000 |
2014/03/05 | 162 | 177 | 162 | 165 | 7,906,000 |
2014/03/04 | 153 | 161 | 152 | 160 | 2,188,000 |
2014/03/03 | 156 | 156 | 149 | 154 | 2,736,000 |
2014/02/28 | 165 | 165 | 157 | 160 | 2,108,000 |
2014/02/27 | 169 | 170 | 161 | 164 | 4,005,000 |
2014/02/26 | 180 | 187 | 170 | 172 | 14,420,000 |
2014/02/25 | 170 | 182 | 164 | 177 | 12,748,000 |
2014/02/24 | 159 | 167 | 159 | 166 | 4,089,000 |
2014/02/21 | 152 | 160 | 151 | 158 | 2,464,000 |
2014/02/20 | 151 | 168 | 149 | 151 | 6,358,000 |
2014/02/19 | 154 | 156 | 152 | 154 | 1,349,000 |
2014/02/18 | 152 | 156 | 151 | 156 | 1,614,000 |
2014/02/17 | 152 | 154 | 147 | 150 | 2,607,000 |
2014/02/14 | 161 | 161 | 147 | 149 | 4,652,000 |
2014/02/13 | 171 | 175 | 160 | 160 | 12,187,000 |
2014/02/12 | 160 | 176 | 157 | 175 | 25,245,000 |
2014/02/10 | 155 | 161 | 152 | 158 | 3,736,000 |
2014/02/07 | 151 | 151 | 146 | 147 | 2,109,000 |
2014/02/06 | 153 | 155 | 142 | 144 | 5,347,000 |
2014/02/05 | 141 | 160 | 136 | 155 | 4,276,000 |
2014/02/04 | 136 | 141 | 132 | 137 | 3,574,000 |
2014/02/03 | 155 | 160 | 148 | 149 | 3,119,000 |
2014/01/31 | 165 | 165 | 152 | 155 | 2,709,000 |
2014/01/30 | 163 | 164 | 159 | 161 | 3,788,000 |
2014/01/29 | 172 | 176 | 170 | 173 | 2,302,000 |
2014/01/28 | 167 | 174 | 166 | 167 | 2,549,000 |
2014/01/27 | 168 | 170 | 163 | 163 | 4,086,000 |
2014/01/24 | 180 | 183 | 175 | 176 | 4,302,000 |
2014/01/23 | 177 | 184 | 176 | 182 | 4,953,000 |
2014/01/22 | 171 | 191 | 171 | 177 | 13,888,000 |
2014/01/21 | 174 | 184 | 170 | 173 | 13,812,000 |
2014/01/20 | 180 | 180 | 168 | 173 | 9,397,000 |
2014/01/17 | 192 | 195 | 182 | 183 | 6,863,000 |
2014/01/16 | 196 | 197 | 179 | 188 | 18,440,000 |
2014/01/15 | 226 | 229 | 189 | 192 | 27,847,000 |
2014/01/14 | 212 | 230 | 206 | 211 | 36,884,000 |
2014/01/10 | 212 | 256 | 210 | 228 | 95,098,000 |
2014/01/09 | 220 | 282 | 197 | 214 | 139,565,000 |
2014/01/08 | 165 | 205 | 165 | 205 | 86,372,000 |
2014/01/07 | 128 | 160 | 124 | 155 | 89,438,000 |
2014/01/06 | 100 | 121 | 100 | 113 | 19,912,000 |