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 |
---|---|---|---|---|---|
2019/12/30 | 909 | 923 | 891 | 919 | 163,600 |
2019/12/27 | 886 | 927 | 886 | 909 | 355,900 |
2019/12/26 | 863 | 898 | 863 | 880 | 218,600 |
2019/12/25 | 857 | 872 | 850 | 866 | 104,900 |
2019/12/24 | 847 | 864 | 834 | 862 | 156,500 |
2019/12/23 | 870 | 870 | 841 | 848 | 112,900 |
2019/12/20 | 860 | 868 | 858 | 868 | 74,800 |
2019/12/19 | 857 | 869 | 857 | 867 | 61,300 |
2019/12/18 | 890 | 890 | 857 | 859 | 108,200 |
2019/12/17 | 891 | 895 | 871 | 880 | 134,200 |
2019/12/16 | 860 | 886 | 856 | 886 | 165,300 |
2019/12/13 | 849 | 875 | 835 | 863 | 219,500 |
2019/12/12 | 860 | 866 | 826 | 840 | 306,900 |
2019/12/11 | 887 | 898 | 856 | 859 | 200,200 |
2019/12/10 | 875 | 894 | 874 | 886 | 120,100 |
2019/12/09 | 875 | 887 | 865 | 875 | 103,900 |
2019/12/06 | 881 | 890 | 856 | 872 | 212,500 |
2019/12/05 | 897 | 919 | 879 | 895 | 469,400 |
2019/12/04 | 817 | 982 | 815 | 930 | 1,922,000 |
2019/12/03 | 815 | 834 | 815 | 832 | 68,300 |
2019/12/02 | 815 | 831 | 815 | 828 | 86,300 |
2019/11/29 | 814 | 819 | 810 | 812 | 36,900 |
2019/11/28 | 820 | 823 | 810 | 813 | 59,800 |
2019/11/27 | 829 | 834 | 822 | 826 | 42,300 |
2019/11/26 | 831 | 837 | 822 | 830 | 78,400 |
2019/11/25 | 812 | 828 | 811 | 827 | 113,800 |
2019/11/22 | 800 | 822 | 800 | 810 | 144,200 |
2019/11/21 | 802 | 804 | 784 | 801 | 130,400 |
2019/11/20 | 813 | 819 | 803 | 808 | 67,000 |
2019/11/19 | 809 | 818 | 800 | 817 | 108,500 |
2019/11/18 | 799 | 809 | 793 | 809 | 62,100 |
2019/11/15 | 787 | 799 | 787 | 795 | 31,600 |
2019/11/14 | 801 | 802 | 788 | 792 | 65,300 |
2019/11/13 | 817 | 818 | 800 | 801 | 125,300 |
2019/11/12 | 801 | 811 | 800 | 810 | 100,000 |
2019/11/11 | 797 | 804 | 793 | 798 | 79,600 |
2019/11/08 | 795 | 804 | 787 | 791 | 98,600 |
2019/11/07 | 789 | 790 | 783 | 788 | 66,000 |
2019/11/06 | 802 | 807 | 788 | 789 | 92,100 |
2019/11/05 | 794 | 807 | 793 | 793 | 71,700 |
2019/11/01 | 793 | 793 | 785 | 787 | 47,600 |
2019/10/31 | 799 | 800 | 785 | 794 | 96,400 |
2019/10/30 | 813 | 815 | 793 | 799 | 137,900 |
2019/10/29 | 815 | 822 | 810 | 810 | 62,300 |
2019/10/28 | 823 | 823 | 796 | 808 | 248,800 |
2019/10/25 | 827 | 840 | 826 | 837 | 76,200 |
2019/10/24 | 835 | 842 | 820 | 834 | 94,000 |
2019/10/23 | 838 | 842 | 835 | 837 | 30,500 |
2019/10/21 | 837 | 845 | 837 | 842 | 39,100 |
2019/10/18 | 823 | 842 | 823 | 837 | 74,600 |
2019/10/17 | 833 | 838 | 828 | 828 | 42,300 |
2019/10/16 | 842 | 859 | 836 | 838 | 123,400 |
2019/10/15 | 828 | 842 | 828 | 841 | 98,400 |
2019/10/11 | 826 | 833 | 820 | 824 | 77,500 |
2019/10/10 | 846 | 850 | 815 | 826 | 226,000 |
2019/10/09 | 809 | 825 | 809 | 821 | 62,300 |
2019/10/08 | 805 | 818 | 805 | 814 | 68,700 |
2019/10/07 | 817 | 818 | 804 | 806 | 38,700 |
2019/10/04 | 800 | 815 | 799 | 810 | 43,400 |
2019/10/03 | 805 | 810 | 796 | 800 | 79,800 |
2019/10/02 | 811 | 819 | 811 | 818 | 27,500 |
2019/10/01 | 815 | 823 | 803 | 823 | 54,700 |
2019/09/30 | 819 | 825 | 808 | 809 | 61,100 |
2019/09/27 | 821 | 832 | 815 | 823 | 96,300 |
2019/09/26 | 838 | 848 | 830 | 832 | 97,200 |
2019/09/25 | 836 | 845 | 827 | 828 | 63,900 |
2019/09/24 | 818 | 858 | 816 | 837 | 171,300 |
2019/09/20 | 810 | 822 | 805 | 818 | 65,300 |
2019/09/19 | 812 | 834 | 812 | 817 | 123,800 |
2019/09/18 | 845 | 846 | 819 | 824 | 112,200 |
2019/09/17 | 842 | 868 | 841 | 848 | 116,000 |
2019/09/13 | 860 | 862 | 842 | 855 | 90,400 |
2019/09/12 | 887 | 889 | 859 | 859 | 155,500 |
2019/09/11 | 858 | 887 | 857 | 884 | 216,500 |
2019/09/10 | 858 | 861 | 844 | 846 | 95,100 |
2019/09/09 | 848 | 879 | 843 | 857 | 166,300 |
2019/09/06 | 808 | 866 | 808 | 845 | 317,600 |
2019/09/05 | 795 | 818 | 795 | 805 | 145,200 |
2019/09/04 | 795 | 795 | 785 | 790 | 33,600 |
2019/09/03 | 782 | 794 | 781 | 793 | 88,900 |
2019/09/02 | 775 | 790 | 775 | 785 | 27,100 |
2019/08/30 | 771 | 793 | 764 | 785 | 70,600 |
2019/08/29 | 774 | 780 | 758 | 763 | 84,800 |
2019/08/28 | 784 | 784 | 772 | 778 | 49,300 |
2019/08/27 | 792 | 795 | 777 | 784 | 61,500 |
2019/08/26 | 765 | 784 | 763 | 777 | 79,900 |
2019/08/23 | 783 | 786 | 778 | 785 | 42,200 |
2019/08/22 | 800 | 800 | 784 | 789 | 70,600 |
2019/08/21 | 802 | 805 | 795 | 796 | 40,200 |
2019/08/20 | 800 | 814 | 795 | 804 | 89,200 |
2019/08/19 | 812 | 819 | 792 | 792 | 104,500 |
2019/08/16 | 787 | 815 | 783 | 812 | 100,600 |
2019/08/15 | 773 | 796 | 773 | 791 | 120,900 |
2019/08/14 | 804 | 813 | 797 | 803 | 63,500 |
2019/08/13 | 784 | 797 | 772 | 797 | 74,300 |
2019/08/09 | 788 | 804 | 788 | 799 | 60,100 |
2019/08/08 | 785 | 799 | 776 | 795 | 51,100 |
2019/08/07 | 807 | 807 | 788 | 790 | 72,400 |
2019/08/06 | 759 | 803 | 752 | 801 | 170,900 |
2019/08/05 | 817 | 825 | 788 | 801 | 204,200 |
2019/08/02 | 825 | 829 | 814 | 817 | 159,100 |
2019/08/01 | 829 | 843 | 828 | 841 | 73,100 |
2019/07/31 | 836 | 850 | 832 | 835 | 96,100 |
2019/07/30 | 827 | 843 | 827 | 840 | 81,300 |
2019/07/29 | 826 | 835 | 823 | 829 | 91,800 |
2019/07/26 | 837 | 841 | 823 | 830 | 142,100 |
2019/07/25 | 834 | 851 | 834 | 843 | 127,100 |
2019/07/24 | 851 | 868 | 832 | 837 | 432,600 |
2019/07/23 | 857 | 897 | 857 | 890 | 202,500 |
2019/07/22 | 861 | 876 | 855 | 860 | 108,400 |
2019/07/19 | 873 | 887 | 861 | 869 | 179,900 |
2019/07/18 | 865 | 891 | 857 | 858 | 220,700 |
2019/07/17 | 871 | 883 | 859 | 872 | 124,200 |
2019/07/16 | 875 | 893 | 870 | 870 | 131,200 |
2019/07/12 | 918 | 918 | 885 | 888 | 228,800 |
2019/07/11 | 917 | 923 | 909 | 915 | 124,700 |
2019/07/10 | 911 | 922 | 906 | 915 | 123,700 |
2019/07/09 | 914 | 930 | 906 | 909 | 145,600 |
2019/07/08 | 906 | 922 | 898 | 909 | 173,600 |
2019/07/05 | 901 | 907 | 891 | 905 | 120,800 |
2019/07/04 | 895 | 907 | 895 | 901 | 163,000 |
2019/07/03 | 903 | 905 | 891 | 899 | 162,100 |
2019/07/02 | 900 | 905 | 885 | 900 | 147,000 |
2019/07/01 | 909 | 910 | 869 | 903 | 374,300 |
2019/06/28 | 888 | 913 | 877 | 882 | 411,200 |
2019/06/27 | 852 | 883 | 850 | 881 | 311,900 |
2019/06/26 | 826 | 860 | 826 | 850 | 204,500 |
2019/06/25 | 821 | 839 | 814 | 830 | 109,800 |
2019/06/24 | 845 | 845 | 810 | 825 | 204,200 |
2019/06/21 | 837 | 866 | 829 | 846 | 525,500 |
2019/06/20 | 842 | 844 | 803 | 828 | 250,200 |
2019/06/19 | 801 | 850 | 797 | 839 | 371,400 |
2019/06/18 | 820 | 827 | 779 | 780 | 417,300 |
2019/06/17 | 832 | 835 | 821 | 822 | 123,000 |
2019/06/14 | 827 | 852 | 821 | 836 | 180,900 |
2019/06/13 | 841 | 841 | 813 | 823 | 207,500 |
2019/06/12 | 831 | 863 | 825 | 837 | 269,400 |
2019/06/11 | 817 | 849 | 813 | 838 | 202,400 |
2019/06/10 | 833 | 845 | 817 | 820 | 231,800 |
2019/06/07 | 791 | 833 | 785 | 821 | 362,200 |
2019/06/06 | 798 | 802 | 780 | 782 | 134,300 |
2019/06/05 | 790 | 804 | 777 | 798 | 239,700 |
2019/06/04 | 761 | 776 | 748 | 775 | 281,800 |
2019/06/03 | 765 | 784 | 737 | 746 | 703,100 |
2019/05/31 | 803 | 810 | 793 | 795 | 326,700 |
2019/05/30 | 814 | 822 | 800 | 812 | 247,200 |
2019/05/29 | 821 | 835 | 812 | 815 | 301,900 |
2019/05/28 | 815 | 841 | 814 | 836 | 243,400 |
2019/05/27 | 841 | 854 | 811 | 822 | 582,600 |
2019/05/24 | 827 | 864 | 804 | 840 | 655,500 |
2019/05/23 | 821 | 938 | 780 | 837 | 2,472,300 |
2019/05/22 | 844 | 846 | 826 | 836 | 215,800 |
2019/05/21 | 855 | 866 | 817 | 830 | 602,000 |
2019/05/20 | 891 | 899 | 858 | 870 | 373,500 |
2019/05/17 | 870 | 902 | 870 | 888 | 266,100 |
2019/05/16 | 880 | 889 | 857 | 868 | 226,500 |
2019/05/15 | 872 | 891 | 855 | 883 | 288,200 |
2019/05/14 | 841 | 879 | 835 | 867 | 565,900 |
2019/05/13 | 970 | 977 | 878 | 886 | 945,100 |
2019/05/10 | 1,049 | 1,050 | 962 | 977 | 900,200 |
2019/05/09 | 1,011 | 1,094 | 983 | 1,041 | 1,190,600 |
2019/05/08 | 1,012 | 1,020 | 995 | 1,007 | 383,000 |
2019/05/07 | 1,005 | 1,059 | 1,005 | 1,030 | 489,500 |
2019/04/26 | 1,060 | 1,080 | 1,025 | 1,071 | 428,700 |
2019/04/25 | 1,104 | 1,107 | 1,051 | 1,055 | 498,000 |
2019/04/24 | 1,100 | 1,123 | 1,077 | 1,104 | 361,800 |
2019/04/23 | 1,110 | 1,114 | 1,075 | 1,090 | 394,900 |
2019/04/22 | 1,111 | 1,127 | 1,100 | 1,100 | 258,500 |
2019/04/19 | 1,121 | 1,150 | 1,069 | 1,121 | 664,800 |
2019/04/18 | 1,150 | 1,159 | 1,102 | 1,116 | 732,700 |
2019/04/17 | 1,174 | 1,183 | 1,133 | 1,152 | 640,100 |
2019/04/16 | 1,115 | 1,174 | 1,115 | 1,160 | 1,141,900 |
2019/04/15 | 1,083 | 1,115 | 1,069 | 1,115 | 578,600 |
2019/04/12 | 1,055 | 1,069 | 1,033 | 1,068 | 321,300 |
2019/04/11 | 1,091 | 1,091 | 1,045 | 1,049 | 437,200 |
2019/04/10 | 1,069 | 1,102 | 1,058 | 1,094 | 333,000 |
2019/04/09 | 1,085 | 1,093 | 1,068 | 1,086 | 474,500 |
2019/04/08 | 1,081 | 1,097 | 1,057 | 1,093 | 672,700 |
2019/04/05 | 1,018 | 1,050 | 1,017 | 1,050 | 422,600 |
2019/04/04 | 1,008 | 1,032 | 995 | 1,016 | 459,500 |
2019/04/03 | 992 | 1,017 | 982 | 1,000 | 379,200 |
2019/04/02 | 1,022 | 1,028 | 976 | 977 | 626,700 |
2019/04/01 | 996 | 1,030 | 996 | 1,009 | 512,800 |
2019/03/29 | 1,035 | 1,038 | 992 | 996 | 679,000 |
2019/03/28 | 1,071 | 1,079 | 1,018 | 1,028 | 669,500 |
2019/03/27 | 1,031 | 1,088 | 1,018 | 1,069 | 1,021,900 |
2019/03/26 | 1,068 | 1,072 | 1,022 | 1,029 | 837,600 |
2019/03/25 | 1,040 | 1,058 | 1,003 | 1,025 | 974,500 |
2019/03/22 | 1,170 | 1,191 | 1,075 | 1,086 | 1,895,000 |
2019/03/20 | 1,104 | 1,139 | 1,044 | 1,125 | 2,273,100 |
2019/03/19 | 1,230 | 1,274 | 1,106 | 1,122 | 5,321,700 |
2019/03/18 | 1,085 | 1,120 | 1,030 | 1,120 | 1,692,300 |
2019/03/15 | 966 | 986 | 963 | 970 | 105,600 |
2019/03/14 | 976 | 987 | 961 | 962 | 92,800 |
2019/03/13 | 953 | 976 | 953 | 961 | 120,100 |
2019/03/12 | 948 | 965 | 945 | 962 | 107,000 |
2019/03/11 | 954 | 954 | 916 | 937 | 123,600 |
2019/03/08 | 962 | 967 | 932 | 941 | 281,500 |
2019/03/07 | 1,000 | 1,002 | 982 | 986 | 183,800 |
2019/03/06 | 1,003 | 1,010 | 997 | 1,005 | 118,900 |
2019/03/05 | 1,017 | 1,023 | 1,007 | 1,008 | 83,400 |
2019/03/04 | 1,006 | 1,026 | 1,000 | 1,025 | 211,200 |
2019/03/01 | 1,007 | 1,015 | 994 | 999 | 180,400 |
2019/02/28 | 1,047 | 1,050 | 988 | 1,000 | 561,300 |
2019/02/27 | 1,035 | 1,059 | 1,024 | 1,043 | 294,700 |
2019/02/26 | 1,042 | 1,048 | 1,012 | 1,030 | 246,100 |
2019/02/25 | 1,042 | 1,065 | 1,031 | 1,042 | 353,800 |
2019/02/22 | 1,043 | 1,047 | 1,023 | 1,034 | 253,500 |
2019/02/21 | 1,050 | 1,055 | 1,031 | 1,042 | 422,700 |
2019/02/20 | 1,055 | 1,059 | 1,030 | 1,055 | 283,500 |
2019/02/19 | 1,058 | 1,058 | 1,027 | 1,043 | 251,400 |
2019/02/18 | 1,086 | 1,090 | 1,037 | 1,051 | 347,000 |
2019/02/15 | 1,055 | 1,077 | 1,034 | 1,071 | 208,200 |
2019/02/14 | 1,052 | 1,100 | 1,030 | 1,079 | 331,900 |
2019/02/13 | 1,012 | 1,049 | 1,010 | 1,043 | 186,000 |
2019/02/12 | 976 | 1,022 | 969 | 1,013 | 135,600 |
2019/02/08 | 990 | 1,000 | 955 | 961 | 282,000 |
2019/02/07 | 1,034 | 1,036 | 1,003 | 1,009 | 141,000 |
2019/02/06 | 1,045 | 1,055 | 1,022 | 1,031 | 117,600 |
2019/02/05 | 1,091 | 1,093 | 1,036 | 1,043 | 236,400 |
2019/02/04 | 1,039 | 1,085 | 1,031 | 1,076 | 255,100 |
2019/02/01 | 1,045 | 1,058 | 1,015 | 1,029 | 171,700 |
2019/01/31 | 1,062 | 1,062 | 1,012 | 1,038 | 331,300 |
2019/01/30 | 1,056 | 1,061 | 1,005 | 1,009 | 220,500 |
2019/01/29 | 1,051 | 1,058 | 1,024 | 1,049 | 214,000 |
2019/01/28 | 1,112 | 1,112 | 1,066 | 1,066 | 268,100 |
2019/01/25 | 1,087 | 1,114 | 1,081 | 1,101 | 242,400 |
2019/01/24 | 1,105 | 1,111 | 1,087 | 1,087 | 224,700 |
2019/01/23 | 1,108 | 1,129 | 1,100 | 1,107 | 249,500 |
2019/01/22 | 1,165 | 1,165 | 1,097 | 1,138 | 364,900 |
2019/01/21 | 1,162 | 1,210 | 1,134 | 1,156 | 592,700 |
2019/01/18 | 1,182 | 1,204 | 1,121 | 1,129 | 587,900 |
2019/01/17 | 1,219 | 1,219 | 1,176 | 1,183 | 454,300 |
2019/01/16 | 1,211 | 1,237 | 1,163 | 1,204 | 856,600 |
2019/01/15 | 1,200 | 1,233 | 1,123 | 1,201 | 1,192,500 |
2019/01/11 | 1,039 | 1,132 | 1,032 | 1,120 | 596,900 |
2019/01/10 | 1,037 | 1,040 | 984 | 1,026 | 286,100 |
2019/01/09 | 1,050 | 1,063 | 1,005 | 1,006 | 376,800 |
2019/01/08 | 949 | 984 | 949 | 970 | 131,300 |
2019/01/07 | 920 | 963 | 915 | 950 | 211,300 |
2019/01/04 | 886 | 893 | 839 | 887 | 198,600 |