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 |
---|---|---|---|---|---|
2015/12/30 | 110 | 110 | 107 | 109 | 202,000 |
2015/12/29 | 106 | 109 | 105 | 108 | 346,000 |
2015/12/28 | 102 | 107 | 102 | 106 | 435,000 |
2015/12/25 | 100 | 102 | 100 | 100 | 833,000 |
2015/12/24 | 106 | 106 | 101 | 101 | 625,000 |
2015/12/22 | 108 | 108 | 104 | 104 | 635,000 |
2015/12/21 | 110 | 110 | 104 | 108 | 727,000 |
2015/12/18 | 113 | 114 | 111 | 111 | 310,000 |
2015/12/17 | 113 | 116 | 112 | 113 | 357,000 |
2015/12/16 | 111 | 114 | 111 | 112 | 308,000 |
2015/12/15 | 114 | 114 | 107 | 110 | 384,000 |
2015/12/14 | 112 | 114 | 111 | 114 | 146,000 |
2015/12/11 | 113 | 115 | 112 | 114 | 228,000 |
2015/12/10 | 116 | 116 | 114 | 114 | 185,000 |
2015/12/09 | 117 | 118 | 114 | 115 | 349,000 |
2015/12/08 | 118 | 119 | 117 | 118 | 454,000 |
2015/12/07 | 121 | 121 | 118 | 119 | 244,000 |
2015/12/04 | 118 | 120 | 117 | 120 | 312,000 |
2015/12/03 | 119 | 120 | 118 | 118 | 151,000 |
2015/12/02 | 119 | 120 | 118 | 119 | 210,000 |
2015/12/01 | 119 | 120 | 118 | 119 | 365,000 |
2015/11/30 | 121 | 121 | 118 | 119 | 285,000 |
2015/11/27 | 120 | 123 | 120 | 122 | 622,000 |
2015/11/26 | 118 | 120 | 118 | 120 | 185,000 |
2015/11/25 | 120 | 120 | 118 | 119 | 176,000 |
2015/11/24 | 118 | 120 | 118 | 120 | 231,000 |
2015/11/20 | 120 | 120 | 118 | 118 | 299,000 |
2015/11/19 | 118 | 121 | 118 | 119 | 319,000 |
2015/11/18 | 118 | 120 | 116 | 116 | 375,000 |
2015/11/17 | 119 | 120 | 118 | 119 | 149,000 |
2015/11/16 | 119 | 119 | 117 | 119 | 193,000 |
2015/11/13 | 121 | 122 | 120 | 121 | 116,000 |
2015/11/12 | 121 | 122 | 120 | 122 | 144,000 |
2015/11/11 | 121 | 123 | 120 | 122 | 272,000 |
2015/11/10 | 121 | 121 | 120 | 121 | 166,000 |
2015/11/09 | 122 | 123 | 121 | 121 | 274,000 |
2015/11/06 | 123 | 123 | 120 | 122 | 221,000 |
2015/11/05 | 122 | 123 | 120 | 123 | 294,000 |
2015/11/04 | 125 | 126 | 122 | 122 | 418,000 |
2015/11/02 | 125 | 126 | 123 | 124 | 212,000 |
2015/10/30 | 124 | 130 | 123 | 126 | 634,000 |
2015/10/29 | 129 | 131 | 124 | 124 | 1,162,000 |
2015/10/28 | 130 | 130 | 123 | 124 | 461,000 |
2015/10/27 | 125 | 131 | 125 | 130 | 856,000 |
2015/10/26 | 128 | 128 | 125 | 127 | 581,000 |
2015/10/23 | 121 | 127 | 121 | 125 | 990,000 |
2015/10/22 | 123 | 124 | 119 | 119 | 460,000 |
2015/10/21 | 125 | 125 | 121 | 123 | 514,000 |
2015/10/20 | 128 | 128 | 121 | 125 | 1,305,000 |
2015/10/19 | 119 | 134 | 115 | 124 | 2,211,000 |
2015/10/16 | 113 | 123 | 112 | 121 | 2,765,000 |
2015/10/15 | 107 | 111 | 107 | 110 | 115,000 |
2015/10/14 | 112 | 112 | 108 | 108 | 344,000 |
2015/10/13 | 113 | 113 | 111 | 113 | 134,000 |
2015/10/09 | 110 | 113 | 110 | 112 | 207,000 |
2015/10/08 | 110 | 112 | 109 | 111 | 264,000 |
2015/10/07 | 105 | 113 | 104 | 112 | 820,000 |
2015/10/06 | 108 | 109 | 106 | 107 | 568,000 |
2015/10/05 | 101 | 106 | 101 | 106 | 845,000 |
2015/10/02 | 100 | 101 | 98 | 101 | 385,000 |
2015/10/01 | 100 | 102 | 99 | 102 | 425,000 |
2015/09/30 | 100 | 101 | 99 | 100 | 305,000 |
2015/09/29 | 100 | 101 | 98 | 99 | 429,000 |
2015/09/28 | 103 | 103 | 101 | 102 | 196,000 |
2015/09/25 | 100 | 102 | 100 | 102 | 235,000 |
2015/09/24 | 103 | 103 | 100 | 101 | 308,000 |
2015/09/18 | 105 | 105 | 103 | 105 | 137,000 |
2015/09/17 | 104 | 105 | 103 | 105 | 291,000 |
2015/09/16 | 106 | 107 | 104 | 104 | 189,000 |
2015/09/15 | 106 | 107 | 105 | 106 | 75,000 |
2015/09/14 | 109 | 109 | 105 | 106 | 145,000 |
2015/09/11 | 110 | 110 | 108 | 109 | 102,000 |
2015/09/10 | 109 | 110 | 108 | 108 | 97,000 |
2015/09/09 | 106 | 111 | 105 | 110 | 374,000 |
2015/09/08 | 106 | 106 | 103 | 104 | 134,000 |
2015/09/07 | 101 | 105 | 101 | 103 | 213,000 |
2015/09/04 | 109 | 109 | 103 | 103 | 252,000 |
2015/09/03 | 111 | 112 | 108 | 109 | 303,000 |
2015/09/02 | 105 | 113 | 104 | 110 | 339,000 |
2015/09/01 | 115 | 115 | 110 | 111 | 263,000 |
2015/08/31 | 116 | 116 | 114 | 114 | 157,000 |
2015/08/28 | 115 | 116 | 114 | 115 | 263,000 |
2015/08/27 | 112 | 115 | 111 | 111 | 513,000 |
2015/08/26 | 103 | 108 | 102 | 108 | 588,000 |
2015/08/25 | 95 | 109 | 95 | 100 | 1,347,000 |
2015/08/24 | 114 | 114 | 106 | 108 | 817,000 |
2015/08/21 | 119 | 120 | 117 | 118 | 586,000 |
2015/08/20 | 123 | 123 | 121 | 121 | 306,000 |
2015/08/19 | 125 | 126 | 123 | 123 | 218,000 |
2015/08/18 | 126 | 127 | 125 | 125 | 306,000 |
2015/08/17 | 125 | 127 | 125 | 126 | 271,000 |
2015/08/14 | 127 | 128 | 126 | 126 | 107,000 |
2015/08/13 | 125 | 128 | 125 | 128 | 239,000 |
2015/08/12 | 127 | 127 | 125 | 126 | 253,000 |
2015/08/11 | 128 | 128 | 126 | 127 | 403,000 |
2015/08/10 | 129 | 130 | 127 | 127 | 263,000 |
2015/08/07 | 130 | 130 | 129 | 129 | 219,000 |
2015/08/06 | 129 | 131 | 129 | 130 | 211,000 |
2015/08/05 | 131 | 131 | 129 | 129 | 233,000 |
2015/08/04 | 132 | 132 | 130 | 132 | 271,000 |
2015/08/03 | 132 | 132 | 130 | 132 | 328,000 |
2015/07/31 | 135 | 136 | 133 | 133 | 234,000 |
2015/07/30 | 138 | 139 | 135 | 136 | 493,000 |
2015/07/29 | 134 | 139 | 132 | 139 | 422,000 |
2015/07/28 | 133 | 135 | 132 | 133 | 212,000 |
2015/07/27 | 137 | 137 | 133 | 134 | 224,000 |
2015/07/24 | 137 | 138 | 137 | 137 | 165,000 |
2015/07/23 | 138 | 139 | 137 | 137 | 352,000 |
2015/07/22 | 140 | 140 | 139 | 139 | 292,000 |
2015/07/21 | 139 | 143 | 138 | 141 | 1,147,000 |
2015/07/17 | 138 | 138 | 137 | 137 | 140,000 |
2015/07/16 | 138 | 138 | 136 | 138 | 151,000 |
2015/07/15 | 137 | 139 | 136 | 138 | 218,000 |
2015/07/14 | 137 | 140 | 136 | 137 | 489,000 |
2015/07/13 | 136 | 137 | 134 | 135 | 250,000 |
2015/07/10 | 132 | 135 | 129 | 135 | 404,000 |
2015/07/09 | 130 | 134 | 119 | 132 | 1,682,000 |
2015/07/08 | 138 | 138 | 131 | 132 | 607,000 |
2015/07/07 | 138 | 140 | 137 | 138 | 197,000 |
2015/07/06 | 137 | 139 | 135 | 137 | 324,000 |
2015/07/03 | 141 | 141 | 139 | 139 | 393,000 |
2015/07/02 | 140 | 141 | 140 | 141 | 271,000 |
2015/07/01 | 142 | 142 | 139 | 141 | 480,000 |
2015/06/30 | 139 | 141 | 139 | 141 | 164,000 |
2015/06/29 | 140 | 141 | 139 | 140 | 547,000 |
2015/06/26 | 145 | 145 | 143 | 144 | 335,000 |
2015/06/25 | 145 | 145 | 144 | 144 | 247,000 |
2015/06/24 | 146 | 147 | 145 | 145 | 253,000 |
2015/06/23 | 145 | 148 | 144 | 147 | 308,000 |
2015/06/22 | 145 | 146 | 144 | 145 | 153,000 |
2015/06/19 | 145 | 146 | 144 | 144 | 198,000 |
2015/06/18 | 145 | 145 | 144 | 145 | 166,000 |
2015/06/17 | 146 | 146 | 145 | 145 | 161,000 |
2015/06/16 | 146 | 147 | 145 | 146 | 169,000 |
2015/06/15 | 146 | 147 | 146 | 147 | 88,000 |
2015/06/12 | 148 | 148 | 147 | 148 | 73,000 |
2015/06/11 | 147 | 148 | 146 | 147 | 123,000 |
2015/06/10 | 148 | 148 | 146 | 147 | 172,000 |
2015/06/09 | 148 | 149 | 147 | 148 | 250,000 |
2015/06/08 | 151 | 151 | 149 | 150 | 180,000 |
2015/06/05 | 148 | 151 | 147 | 151 | 490,000 |
2015/06/04 | 152 | 152 | 148 | 149 | 469,000 |
2015/06/03 | 147 | 151 | 146 | 151 | 781,000 |
2015/06/02 | 146 | 149 | 146 | 147 | 708,000 |
2015/06/01 | 145 | 146 | 144 | 146 | 129,000 |
2015/05/29 | 146 | 146 | 144 | 145 | 239,000 |
2015/05/28 | 146 | 147 | 145 | 146 | 227,000 |
2015/05/27 | 146 | 147 | 145 | 146 | 239,000 |
2015/05/26 | 147 | 147 | 146 | 146 | 109,000 |
2015/05/25 | 146 | 147 | 145 | 147 | 238,000 |
2015/05/22 | 146 | 147 | 145 | 146 | 80,000 |
2015/05/21 | 146 | 147 | 145 | 146 | 246,000 |
2015/05/20 | 146 | 147 | 145 | 147 | 286,000 |
2015/05/19 | 148 | 149 | 145 | 146 | 487,000 |
2015/05/18 | 146 | 148 | 144 | 145 | 409,000 |
2015/05/15 | 148 | 149 | 145 | 146 | 467,000 |
2015/05/14 | 145 | 150 | 145 | 149 | 559,000 |
2015/05/13 | 145 | 145 | 144 | 144 | 188,000 |
2015/05/12 | 145 | 146 | 143 | 144 | 361,000 |
2015/05/11 | 148 | 149 | 145 | 145 | 445,000 |
2015/05/08 | 147 | 149 | 147 | 148 | 115,000 |
2015/05/07 | 149 | 149 | 147 | 147 | 323,000 |
2015/05/01 | 152 | 152 | 149 | 150 | 570,000 |
2015/04/30 | 150 | 154 | 148 | 154 | 1,121,000 |
2015/04/28 | 150 | 150 | 149 | 150 | 312,000 |
2015/04/27 | 150 | 150 | 149 | 149 | 135,000 |
2015/04/24 | 149 | 150 | 149 | 149 | 131,000 |
2015/04/23 | 151 | 151 | 149 | 149 | 470,000 |
2015/04/22 | 151 | 151 | 149 | 150 | 281,000 |
2015/04/21 | 149 | 150 | 149 | 150 | 178,000 |
2015/04/20 | 150 | 150 | 148 | 149 | 393,000 |
2015/04/17 | 151 | 152 | 150 | 150 | 267,000 |
2015/04/16 | 152 | 153 | 150 | 152 | 283,000 |
2015/04/15 | 154 | 154 | 151 | 151 | 501,000 |
2015/04/14 | 155 | 156 | 152 | 154 | 1,883,000 |
2015/04/13 | 150 | 150 | 148 | 150 | 213,000 |
2015/04/10 | 151 | 151 | 148 | 150 | 507,000 |
2015/04/09 | 150 | 151 | 149 | 151 | 340,000 |
2015/04/08 | 149 | 151 | 149 | 149 | 332,000 |
2015/04/07 | 151 | 151 | 148 | 149 | 748,000 |
2015/04/06 | 149 | 152 | 147 | 151 | 984,000 |
2015/04/03 | 149 | 150 | 147 | 149 | 696,000 |
2015/04/02 | 152 | 158 | 147 | 151 | 4,449,000 |
2015/04/01 | 143 | 153 | 141 | 152 | 2,650,000 |
2015/03/31 | 144 | 145 | 142 | 143 | 599,000 |
2015/03/30 | 143 | 145 | 143 | 144 | 522,000 |
2015/03/27 | 148 | 150 | 141 | 143 | 1,420,000 |
2015/03/26 | 150 | 152 | 148 | 148 | 640,000 |
2015/03/25 | 151 | 153 | 150 | 152 | 472,000 |
2015/03/24 | 154 | 154 | 151 | 151 | 651,000 |
2015/03/23 | 154 | 156 | 153 | 154 | 658,000 |
2015/03/20 | 150 | 154 | 149 | 153 | 1,220,000 |
2015/03/19 | 154 | 155 | 150 | 153 | 865,000 |
2015/03/18 | 154 | 157 | 154 | 156 | 1,143,000 |
2015/03/17 | 154 | 155 | 152 | 154 | 414,000 |
2015/03/16 | 152 | 155 | 152 | 154 | 577,000 |
2015/03/13 | 153 | 154 | 151 | 152 | 545,000 |
2015/03/12 | 153 | 154 | 152 | 153 | 298,000 |
2015/03/11 | 150 | 153 | 150 | 152 | 336,000 |
2015/03/10 | 152 | 153 | 151 | 152 | 360,000 |
2015/03/09 | 150 | 155 | 150 | 152 | 638,000 |
2015/03/06 | 155 | 155 | 151 | 152 | 559,000 |
2015/03/05 | 152 | 154 | 151 | 154 | 243,000 |
2015/03/04 | 150 | 153 | 147 | 152 | 795,000 |
2015/03/03 | 152 | 153 | 150 | 151 | 577,000 |
2015/03/02 | 154 | 156 | 150 | 151 | 1,064,000 |
2015/02/27 | 156 | 157 | 153 | 153 | 698,000 |
2015/02/26 | 158 | 158 | 156 | 156 | 622,000 |
2015/02/25 | 159 | 161 | 158 | 158 | 548,000 |
2015/02/24 | 160 | 161 | 158 | 159 | 761,000 |
2015/02/23 | 161 | 164 | 160 | 161 | 727,000 |
2015/02/20 | 160 | 161 | 159 | 160 | 490,000 |
2015/02/19 | 162 | 163 | 158 | 160 | 719,000 |
2015/02/18 | 164 | 165 | 160 | 161 | 821,000 |
2015/02/17 | 162 | 163 | 159 | 163 | 922,000 |
2015/02/16 | 160 | 166 | 159 | 163 | 2,939,000 |
2015/02/13 | 159 | 159 | 152 | 155 | 1,170,000 |
2015/02/12 | 162 | 162 | 158 | 159 | 777,000 |
2015/02/10 | 163 | 164 | 158 | 162 | 1,541,000 |
2015/02/09 | 156 | 164 | 155 | 163 | 3,244,000 |
2015/02/06 | 155 | 156 | 152 | 156 | 1,003,000 |
2015/02/05 | 153 | 154 | 150 | 154 | 727,000 |
2015/02/04 | 148 | 154 | 148 | 153 | 1,134,000 |
2015/02/03 | 152 | 153 | 146 | 146 | 1,156,000 |
2015/02/02 | 149 | 156 | 147 | 154 | 1,125,000 |
2015/01/30 | 150 | 157 | 149 | 150 | 3,745,000 |
2015/01/29 | 145 | 145 | 143 | 143 | 1,105,000 |
2015/01/28 | 146 | 148 | 145 | 146 | 780,000 |
2015/01/27 | 148 | 149 | 144 | 149 | 1,799,000 |
2015/01/26 | 157 | 161 | 147 | 149 | 5,406,000 |
2015/01/23 | 141 | 174 | 140 | 162 | 35,386,000 |
2015/01/22 | 133 | 133 | 130 | 131 | 487,000 |
2015/01/21 | 136 | 136 | 133 | 133 | 461,000 |
2015/01/20 | 136 | 138 | 134 | 136 | 684,000 |
2015/01/19 | 131 | 137 | 128 | 136 | 1,051,000 |
2015/01/16 | 129 | 130 | 127 | 129 | 547,000 |
2015/01/15 | 129 | 131 | 129 | 131 | 668,000 |
2015/01/14 | 134 | 134 | 130 | 131 | 599,000 |
2015/01/13 | 133 | 135 | 132 | 134 | 341,000 |
2015/01/09 | 133 | 135 | 132 | 133 | 1,178,000 |
2015/01/08 | 139 | 140 | 135 | 135 | 1,061,000 |
2015/01/07 | 139 | 141 | 138 | 138 | 518,000 |
2015/01/06 | 142 | 142 | 139 | 140 | 478,000 |
2015/01/05 | 145 | 146 | 142 | 144 | 377,000 |