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 |
---|---|---|---|---|---|
2020/12/30 | 1,824 | 1,829 | 1,766 | 1,780 | 736,400 |
2020/12/29 | 1,820 | 1,888 | 1,797 | 1,824 | 1,418,700 |
2020/12/28 | 1,704 | 1,866 | 1,671 | 1,849 | 2,241,900 |
2020/12/25 | 1,706 | 1,711 | 1,651 | 1,699 | 764,100 |
2020/12/24 | 1,590 | 1,682 | 1,576 | 1,681 | 972,900 |
2020/12/23 | 1,550 | 1,596 | 1,532 | 1,571 | 510,800 |
2020/12/22 | 1,683 | 1,729 | 1,534 | 1,563 | 1,317,200 |
2020/12/21 | 1,679 | 1,726 | 1,648 | 1,705 | 476,400 |
2020/12/18 | 1,716 | 1,720 | 1,642 | 1,692 | 664,600 |
2020/12/17 | 1,669 | 1,735 | 1,662 | 1,708 | 928,600 |
2020/12/16 | 1,667 | 1,697 | 1,631 | 1,669 | 670,800 |
2020/12/15 | 1,716 | 1,716 | 1,628 | 1,661 | 901,300 |
2020/12/14 | 1,686 | 1,759 | 1,661 | 1,730 | 1,273,400 |
2020/12/11 | 1,657 | 1,687 | 1,624 | 1,672 | 864,900 |
2020/12/10 | 1,630 | 1,695 | 1,591 | 1,683 | 1,219,600 |
2020/12/09 | 1,629 | 1,710 | 1,587 | 1,631 | 1,459,900 |
2020/12/08 | 1,533 | 1,669 | 1,501 | 1,650 | 1,479,200 |
2020/12/07 | 1,749 | 1,800 | 1,500 | 1,569 | 3,231,300 |
2020/12/04 | 1,659 | 1,735 | 1,625 | 1,720 | 2,861,700 |
2020/12/03 | 1,539 | 1,670 | 1,523 | 1,648 | 2,232,100 |
2020/12/02 | 1,551 | 1,583 | 1,476 | 1,514 | 1,606,100 |
2020/12/01 | 1,465 | 1,588 | 1,425 | 1,578 | 1,900,900 |
2020/11/30 | 1,433 | 1,524 | 1,368 | 1,461 | 2,704,900 |
2020/11/27 | 1,307 | 1,409 | 1,305 | 1,409 | 1,337,300 |
2020/11/26 | 1,285 | 1,348 | 1,253 | 1,336 | 1,635,400 |
2020/11/25 | 1,440 | 1,450 | 1,287 | 1,350 | 3,408,700 |
2020/11/24 | 1,260 | 1,446 | 1,256 | 1,361 | 4,699,700 |
2020/11/20 | 1,019 | 1,168 | 1,018 | 1,163 | 1,269,800 |
2020/11/19 | 1,059 | 1,073 | 1,016 | 1,028 | 619,300 |
2020/11/18 | 1,031 | 1,084 | 1,022 | 1,070 | 745,800 |
2020/11/17 | 1,034 | 1,065 | 1,015 | 1,041 | 557,000 |
2020/11/16 | 1,021 | 1,034 | 1,011 | 1,034 | 441,300 |
2020/11/13 | 1,010 | 1,010 | 982 | 1,007 | 336,600 |
2020/11/12 | 995 | 1,033 | 989 | 1,011 | 591,100 |
2020/11/11 | 979 | 1,004 | 973 | 991 | 383,600 |
2020/11/10 | 998 | 1,013 | 953 | 964 | 576,600 |
2020/11/09 | 939 | 974 | 938 | 962 | 283,300 |
2020/11/06 | 921 | 933 | 911 | 931 | 248,300 |
2020/11/05 | 924 | 932 | 906 | 926 | 264,400 |
2020/11/04 | 900 | 926 | 899 | 920 | 305,100 |
2020/11/02 | 883 | 895 | 853 | 881 | 332,100 |
2020/10/30 | 890 | 915 | 875 | 883 | 450,200 |
2020/10/29 | 900 | 911 | 853 | 897 | 628,900 |
2020/10/28 | 999 | 1,012 | 888 | 912 | 1,729,200 |
2020/10/27 | 977 | 1,013 | 975 | 1,011 | 592,400 |
2020/10/26 | 1,040 | 1,046 | 975 | 989 | 740,400 |
2020/10/23 | 1,031 | 1,065 | 995 | 1,041 | 960,800 |
2020/10/22 | 1,011 | 1,019 | 969 | 981 | 401,600 |
2020/10/21 | 1,000 | 1,029 | 1,000 | 1,024 | 245,600 |
2020/10/20 | 989 | 1,009 | 986 | 1,000 | 211,500 |
2020/10/19 | 990 | 999 | 972 | 994 | 208,400 |
2020/10/16 | 999 | 1,008 | 982 | 988 | 337,300 |
2020/10/15 | 1,029 | 1,043 | 994 | 1,002 | 422,700 |
2020/10/14 | 1,052 | 1,052 | 1,030 | 1,032 | 251,700 |
2020/10/13 | 1,030 | 1,068 | 1,007 | 1,050 | 487,300 |
2020/10/12 | 1,030 | 1,031 | 1,009 | 1,030 | 132,000 |
2020/10/09 | 1,031 | 1,031 | 1,010 | 1,017 | 227,000 |
2020/10/08 | 1,028 | 1,047 | 1,018 | 1,035 | 223,300 |
2020/10/07 | 1,017 | 1,025 | 1,001 | 1,024 | 150,600 |
2020/10/06 | 1,031 | 1,035 | 1,012 | 1,024 | 138,100 |
2020/10/05 | 1,007 | 1,033 | 1,005 | 1,025 | 217,200 |
2020/10/02 | 1,019 | 1,022 | 986 | 987 | 353,200 |
2020/09/30 | 1,040 | 1,064 | 1,004 | 1,004 | 497,400 |
2020/09/29 | 1,004 | 1,024 | 1,001 | 1,020 | 213,000 |
2020/09/28 | 999 | 1,025 | 983 | 996 | 425,400 |
2020/09/25 | 967 | 1,002 | 967 | 984 | 395,400 |
2020/09/24 | 1,009 | 1,013 | 954 | 965 | 649,800 |
2020/09/23 | 1,010 | 1,026 | 1,002 | 1,019 | 230,400 |
2020/09/18 | 1,003 | 1,030 | 997 | 1,026 | 307,900 |
2020/09/17 | 1,028 | 1,028 | 995 | 1,003 | 389,200 |
2020/09/16 | 1,041 | 1,055 | 1,022 | 1,031 | 314,500 |
2020/09/15 | 1,035 | 1,051 | 1,028 | 1,050 | 272,600 |
2020/09/14 | 1,021 | 1,046 | 1,018 | 1,042 | 296,400 |
2020/09/11 | 1,003 | 1,030 | 998 | 1,025 | 276,000 |
2020/09/10 | 1,035 | 1,044 | 1,002 | 1,012 | 432,600 |
2020/09/09 | 999 | 1,040 | 999 | 1,026 | 359,300 |
2020/09/08 | 1,027 | 1,037 | 983 | 1,033 | 471,300 |
2020/09/07 | 1,072 | 1,077 | 1,004 | 1,018 | 633,100 |
2020/09/04 | 1,050 | 1,071 | 1,024 | 1,054 | 1,043,400 |
2020/09/03 | 1,015 | 1,118 | 1,015 | 1,103 | 1,796,700 |
2020/09/02 | 999 | 1,014 | 979 | 996 | 533,700 |
2020/09/01 | 969 | 990 | 967 | 987 | 255,400 |
2020/08/31 | 971 | 984 | 958 | 973 | 325,700 |
2020/08/28 | 959 | 1,016 | 925 | 934 | 1,093,300 |
2020/08/27 | 943 | 950 | 924 | 929 | 262,700 |
2020/08/26 | 945 | 966 | 935 | 944 | 237,200 |
2020/08/25 | 951 | 954 | 931 | 945 | 187,600 |
2020/08/24 | 922 | 980 | 913 | 938 | 510,000 |
2020/08/21 | 943 | 950 | 922 | 933 | 334,400 |
2020/08/20 | 960 | 982 | 930 | 944 | 469,600 |
2020/08/19 | 1,006 | 1,006 | 941 | 961 | 641,000 |
2020/08/18 | 1,036 | 1,045 | 995 | 1,004 | 471,700 |
2020/08/17 | 964 | 1,024 | 964 | 1,022 | 581,600 |
2020/08/14 | 949 | 974 | 946 | 968 | 156,700 |
2020/08/13 | 963 | 977 | 938 | 952 | 273,500 |
2020/08/12 | 971 | 1,003 | 955 | 963 | 562,400 |
2020/08/11 | 969 | 986 | 955 | 966 | 385,100 |
2020/08/07 | 910 | 938 | 906 | 926 | 151,500 |
2020/08/06 | 952 | 966 | 908 | 914 | 337,400 |
2020/08/05 | 921 | 948 | 906 | 944 | 340,200 |
2020/08/04 | 859 | 940 | 859 | 928 | 663,100 |
2020/08/03 | 839 | 887 | 834 | 844 | 560,800 |
2020/07/31 | 810 | 854 | 792 | 830 | 565,300 |
2020/07/30 | 855 | 855 | 753 | 795 | 940,300 |
2020/07/29 | 822 | 866 | 818 | 842 | 631,300 |
2020/07/28 | 808 | 836 | 804 | 807 | 321,700 |
2020/07/27 | 823 | 823 | 801 | 810 | 282,600 |
2020/07/22 | 848 | 853 | 832 | 834 | 142,500 |
2020/07/21 | 834 | 855 | 834 | 848 | 215,800 |
2020/07/20 | 829 | 838 | 818 | 830 | 189,300 |
2020/07/17 | 837 | 858 | 820 | 824 | 235,600 |
2020/07/16 | 835 | 853 | 827 | 832 | 189,400 |
2020/07/15 | 834 | 858 | 823 | 829 | 216,200 |
2020/07/14 | 835 | 841 | 815 | 824 | 201,000 |
2020/07/13 | 810 | 849 | 807 | 842 | 268,500 |
2020/07/10 | 819 | 855 | 794 | 800 | 586,600 |
2020/07/09 | 860 | 861 | 810 | 821 | 412,700 |
2020/07/08 | 827 | 863 | 821 | 861 | 249,800 |
2020/07/07 | 853 | 872 | 811 | 832 | 371,100 |
2020/07/06 | 830 | 868 | 824 | 853 | 313,300 |
2020/07/03 | 790 | 847 | 790 | 821 | 384,400 |
2020/07/02 | 848 | 852 | 783 | 785 | 669,800 |
2020/07/01 | 861 | 887 | 830 | 840 | 617,700 |
2020/06/30 | 880 | 911 | 827 | 862 | 1,085,900 |
2020/06/29 | 924 | 930 | 827 | 842 | 1,764,500 |
2020/06/26 | 1,005 | 1,150 | 911 | 954 | 7,213,300 |
2020/06/25 | 1,005 | 1,005 | 1,005 | 1,005 | 453,000 |
2020/06/24 | 855 | 855 | 855 | 855 | 129,200 |
2020/06/23 | 706 | 722 | 695 | 705 | 173,400 |
2020/06/22 | 700 | 710 | 681 | 700 | 117,200 |
2020/06/19 | 720 | 720 | 701 | 703 | 118,100 |
2020/06/18 | 728 | 728 | 712 | 722 | 100,400 |
2020/06/17 | 735 | 735 | 712 | 728 | 139,000 |
2020/06/16 | 731 | 755 | 720 | 733 | 329,800 |
2020/06/15 | 736 | 761 | 698 | 698 | 326,900 |
2020/06/12 | 687 | 751 | 675 | 733 | 473,000 |
2020/06/11 | 768 | 814 | 750 | 762 | 852,600 |
2020/06/10 | 694 | 749 | 692 | 738 | 403,100 |
2020/06/09 | 708 | 708 | 681 | 692 | 121,400 |
2020/06/08 | 688 | 710 | 679 | 701 | 202,000 |
2020/06/05 | 648 | 675 | 638 | 670 | 118,400 |
2020/06/04 | 663 | 663 | 637 | 645 | 144,700 |
2020/06/03 | 644 | 657 | 638 | 654 | 125,900 |
2020/06/02 | 625 | 648 | 625 | 642 | 92,900 |
2020/06/01 | 612 | 639 | 611 | 631 | 151,100 |
2020/05/29 | 630 | 632 | 607 | 611 | 172,300 |
2020/05/28 | 638 | 664 | 627 | 630 | 279,200 |
2020/05/27 | 602 | 632 | 592 | 632 | 228,200 |
2020/05/26 | 583 | 606 | 583 | 594 | 150,400 |
2020/05/25 | 563 | 582 | 560 | 577 | 78,100 |
2020/05/22 | 562 | 563 | 548 | 553 | 58,100 |
2020/05/21 | 570 | 573 | 555 | 564 | 150,400 |
2020/05/20 | 567 | 573 | 555 | 567 | 73,500 |
2020/05/19 | 544 | 558 | 540 | 557 | 69,300 |
2020/05/18 | 535 | 535 | 515 | 531 | 96,300 |
2020/05/15 | 560 | 570 | 530 | 542 | 148,300 |
2020/05/14 | 586 | 599 | 572 | 573 | 166,100 |
2020/05/13 | 571 | 587 | 564 | 585 | 96,700 |
2020/05/12 | 562 | 577 | 557 | 574 | 120,700 |
2020/05/11 | 538 | 578 | 538 | 569 | 141,900 |
2020/05/08 | 527 | 540 | 516 | 537 | 131,200 |
2020/05/07 | 490 | 535 | 490 | 510 | 228,700 |
2020/05/01 | 515 | 515 | 497 | 500 | 66,600 |
2020/04/30 | 510 | 519 | 503 | 517 | 98,400 |
2020/04/28 | 480 | 500 | 478 | 498 | 97,000 |
2020/04/27 | 464 | 481 | 464 | 476 | 82,700 |
2020/04/24 | 475 | 475 | 458 | 462 | 55,900 |
2020/04/23 | 459 | 476 | 459 | 476 | 88,400 |
2020/04/22 | 460 | 460 | 445 | 455 | 92,000 |
2020/04/21 | 476 | 480 | 462 | 467 | 76,900 |
2020/04/20 | 480 | 489 | 472 | 486 | 67,600 |
2020/04/17 | 478 | 487 | 470 | 478 | 94,000 |
2020/04/16 | 471 | 474 | 460 | 472 | 42,800 |
2020/04/15 | 482 | 485 | 473 | 475 | 80,700 |
2020/04/14 | 478 | 485 | 467 | 485 | 99,800 |
2020/04/13 | 478 | 481 | 463 | 474 | 90,600 |
2020/04/10 | 478 | 484 | 463 | 483 | 111,200 |
2020/04/09 | 466 | 477 | 458 | 474 | 76,400 |
2020/04/08 | 480 | 480 | 446 | 465 | 127,800 |
2020/04/07 | 479 | 484 | 456 | 477 | 126,300 |
2020/04/06 | 416 | 464 | 408 | 459 | 142,000 |
2020/04/03 | 446 | 446 | 420 | 430 | 92,800 |
2020/04/02 | 448 | 453 | 432 | 438 | 106,000 |
2020/04/01 | 468 | 473 | 447 | 456 | 154,100 |
2020/03/31 | 487 | 492 | 472 | 476 | 141,900 |
2020/03/30 | 466 | 479 | 455 | 479 | 150,900 |
2020/03/27 | 500 | 502 | 481 | 498 | 125,400 |
2020/03/26 | 480 | 497 | 475 | 477 | 175,800 |
2020/03/25 | 494 | 500 | 472 | 499 | 177,400 |
2020/03/24 | 415 | 452 | 409 | 446 | 302,200 |
2020/03/23 | 404 | 413 | 386 | 397 | 306,400 |
2020/03/19 | 449 | 460 | 400 | 401 | 435,600 |
2020/03/18 | 500 | 501 | 450 | 452 | 354,700 |
2020/03/17 | 458 | 499 | 455 | 480 | 309,200 |
2020/03/16 | 484 | 511 | 476 | 479 | 246,800 |
2020/03/13 | 501 | 503 | 449 | 472 | 461,400 |
2020/03/12 | 547 | 585 | 537 | 541 | 352,500 |
2020/03/11 | 608 | 622 | 571 | 571 | 199,800 |
2020/03/10 | 553 | 606 | 553 | 599 | 269,500 |
2020/03/09 | 662 | 662 | 601 | 613 | 374,800 |
2020/03/06 | 698 | 706 | 667 | 672 | 214,900 |
2020/03/05 | 726 | 731 | 702 | 710 | 137,100 |
2020/03/04 | 700 | 727 | 700 | 712 | 96,900 |
2020/03/03 | 781 | 781 | 718 | 718 | 161,300 |
2020/03/02 | 704 | 764 | 704 | 742 | 194,700 |
2020/02/28 | 749 | 761 | 714 | 717 | 301,600 |
2020/02/27 | 820 | 820 | 772 | 787 | 183,000 |
2020/02/26 | 807 | 829 | 798 | 825 | 143,400 |
2020/02/25 | 788 | 822 | 787 | 819 | 216,300 |
2020/02/21 | 877 | 881 | 861 | 863 | 107,300 |
2020/02/20 | 899 | 901 | 872 | 882 | 80,500 |
2020/02/19 | 878 | 892 | 878 | 887 | 43,200 |
2020/02/18 | 878 | 883 | 870 | 878 | 115,300 |
2020/02/17 | 890 | 898 | 875 | 893 | 118,700 |
2020/02/14 | 913 | 918 | 905 | 913 | 78,300 |
2020/02/13 | 935 | 938 | 921 | 928 | 66,700 |
2020/02/12 | 923 | 936 | 913 | 934 | 83,600 |
2020/02/10 | 912 | 923 | 905 | 917 | 67,200 |
2020/02/07 | 938 | 940 | 914 | 925 | 85,000 |
2020/02/06 | 945 | 962 | 936 | 940 | 120,700 |
2020/02/05 | 945 | 951 | 923 | 933 | 103,500 |
2020/02/04 | 934 | 945 | 927 | 933 | 113,400 |
2020/02/03 | 889 | 928 | 882 | 922 | 149,800 |
2020/01/31 | 917 | 933 | 906 | 925 | 137,700 |
2020/01/30 | 950 | 950 | 893 | 899 | 336,500 |
2020/01/29 | 978 | 978 | 950 | 962 | 126,600 |
2020/01/28 | 951 | 976 | 947 | 976 | 167,100 |
2020/01/27 | 951 | 980 | 951 | 969 | 193,600 |
2020/01/24 | 1,008 | 1,012 | 990 | 1,004 | 144,800 |
2020/01/23 | 1,014 | 1,014 | 971 | 1,006 | 243,100 |
2020/01/22 | 1,027 | 1,039 | 1,018 | 1,025 | 100,700 |
2020/01/21 | 1,027 | 1,034 | 1,016 | 1,034 | 83,400 |
2020/01/20 | 1,030 | 1,032 | 1,010 | 1,027 | 118,700 |
2020/01/17 | 1,021 | 1,032 | 1,009 | 1,022 | 129,100 |
2020/01/16 | 1,055 | 1,055 | 990 | 1,026 | 292,400 |
2020/01/15 | 1,045 | 1,055 | 1,031 | 1,051 | 142,000 |
2020/01/14 | 1,010 | 1,055 | 1,010 | 1,049 | 332,000 |
2020/01/10 | 1,025 | 1,029 | 992 | 1,005 | 289,900 |
2020/01/09 | 979 | 1,037 | 974 | 1,019 | 591,000 |
2020/01/08 | 940 | 960 | 924 | 945 | 328,700 |
2020/01/07 | 915 | 976 | 914 | 967 | 432,900 |
2020/01/06 | 909 | 914 | 898 | 907 | 153,400 |