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 |
---|---|---|---|---|---|
2021/12/30 | 967 | 1,003 | 958 | 1,001 | 156,600 |
2021/12/29 | 940 | 979 | 938 | 978 | 198,600 |
2021/12/28 | 958 | 963 | 937 | 942 | 227,100 |
2021/12/27 | 979 | 980 | 951 | 954 | 161,800 |
2021/12/24 | 986 | 994 | 975 | 978 | 125,700 |
2021/12/23 | 968 | 983 | 961 | 975 | 138,700 |
2021/12/22 | 940 | 964 | 939 | 963 | 194,000 |
2021/12/21 | 960 | 965 | 924 | 931 | 240,000 |
2021/12/20 | 988 | 988 | 953 | 953 | 156,900 |
2021/12/17 | 1,003 | 1,007 | 989 | 992 | 138,300 |
2021/12/16 | 1,011 | 1,016 | 1,001 | 1,007 | 129,300 |
2021/12/15 | 983 | 1,006 | 979 | 999 | 175,900 |
2021/12/14 | 990 | 992 | 973 | 984 | 88,800 |
2021/12/13 | 1,004 | 1,011 | 989 | 993 | 97,500 |
2021/12/10 | 1,005 | 1,009 | 995 | 999 | 89,500 |
2021/12/09 | 1,018 | 1,018 | 1,002 | 1,005 | 127,300 |
2021/12/08 | 1,010 | 1,026 | 1,003 | 1,018 | 156,600 |
2021/12/07 | 992 | 1,003 | 980 | 1,001 | 202,100 |
2021/12/06 | 979 | 992 | 969 | 987 | 149,300 |
2021/12/03 | 954 | 972 | 944 | 971 | 154,800 |
2021/12/02 | 958 | 973 | 941 | 942 | 171,300 |
2021/12/01 | 966 | 974 | 931 | 971 | 190,300 |
2021/11/30 | 980 | 997 | 965 | 966 | 176,400 |
2021/11/29 | 957 | 989 | 957 | 958 | 194,100 |
2021/11/26 | 1,005 | 1,007 | 974 | 989 | 314,300 |
2021/11/25 | 1,031 | 1,035 | 1,008 | 1,008 | 116,500 |
2021/11/24 | 1,061 | 1,061 | 1,022 | 1,028 | 144,900 |
2021/11/22 | 1,060 | 1,064 | 1,031 | 1,064 | 110,700 |
2021/11/19 | 1,054 | 1,075 | 1,050 | 1,063 | 121,100 |
2021/11/18 | 1,122 | 1,122 | 991 | 1,054 | 563,500 |
2021/11/17 | 1,056 | 1,127 | 1,056 | 1,122 | 411,000 |
2021/11/16 | 1,051 | 1,059 | 1,046 | 1,056 | 77,000 |
2021/11/15 | 1,057 | 1,062 | 1,039 | 1,044 | 97,000 |
2021/11/12 | 1,031 | 1,053 | 1,031 | 1,050 | 164,000 |
2021/11/11 | 1,018 | 1,035 | 1,014 | 1,031 | 109,700 |
2021/11/10 | 1,008 | 1,023 | 997 | 1,021 | 127,300 |
2021/11/09 | 1,026 | 1,033 | 1,001 | 1,005 | 199,100 |
2021/11/08 | 1,039 | 1,040 | 1,021 | 1,027 | 128,300 |
2021/11/05 | 1,043 | 1,046 | 1,016 | 1,033 | 181,100 |
2021/11/04 | 1,024 | 1,047 | 1,019 | 1,041 | 214,100 |
2021/11/02 | 1,028 | 1,036 | 1,012 | 1,015 | 181,700 |
2021/11/01 | 1,042 | 1,043 | 1,019 | 1,028 | 171,300 |
2021/10/29 | 1,027 | 1,042 | 1,018 | 1,027 | 206,200 |
2021/10/28 | 1,037 | 1,046 | 1,015 | 1,026 | 384,700 |
2021/10/27 | 1,101 | 1,112 | 1,030 | 1,043 | 1,145,400 |
2021/10/26 | 1,148 | 1,154 | 1,136 | 1,151 | 343,500 |
2021/10/25 | 1,130 | 1,134 | 1,107 | 1,134 | 113,800 |
2021/10/22 | 1,131 | 1,148 | 1,126 | 1,130 | 105,000 |
2021/10/21 | 1,155 | 1,170 | 1,131 | 1,135 | 147,200 |
2021/10/20 | 1,179 | 1,188 | 1,151 | 1,154 | 153,800 |
2021/10/19 | 1,156 | 1,179 | 1,150 | 1,174 | 128,600 |
2021/10/18 | 1,148 | 1,164 | 1,148 | 1,152 | 115,400 |
2021/10/15 | 1,095 | 1,139 | 1,095 | 1,136 | 150,500 |
2021/10/14 | 1,087 | 1,103 | 1,081 | 1,090 | 89,600 |
2021/10/13 | 1,107 | 1,111 | 1,080 | 1,081 | 135,200 |
2021/10/12 | 1,093 | 1,109 | 1,093 | 1,107 | 63,500 |
2021/10/11 | 1,090 | 1,109 | 1,084 | 1,098 | 108,200 |
2021/10/08 | 1,076 | 1,087 | 1,073 | 1,082 | 88,100 |
2021/10/07 | 1,051 | 1,075 | 1,050 | 1,052 | 130,600 |
2021/10/06 | 1,062 | 1,082 | 1,041 | 1,049 | 167,900 |
2021/10/05 | 1,052 | 1,063 | 1,023 | 1,055 | 197,500 |
2021/10/04 | 1,108 | 1,124 | 1,068 | 1,069 | 120,700 |
2021/10/01 | 1,116 | 1,116 | 1,095 | 1,098 | 109,300 |
2021/09/30 | 1,140 | 1,140 | 1,111 | 1,113 | 87,100 |
2021/09/29 | 1,122 | 1,135 | 1,115 | 1,134 | 74,800 |
2021/09/28 | 1,130 | 1,139 | 1,112 | 1,139 | 87,200 |
2021/09/27 | 1,142 | 1,149 | 1,124 | 1,128 | 93,200 |
2021/09/24 | 1,148 | 1,158 | 1,138 | 1,141 | 144,600 |
2021/09/22 | 1,134 | 1,141 | 1,111 | 1,113 | 125,300 |
2021/09/21 | 1,131 | 1,152 | 1,122 | 1,140 | 150,300 |
2021/09/17 | 1,183 | 1,199 | 1,183 | 1,191 | 91,000 |
2021/09/16 | 1,234 | 1,234 | 1,185 | 1,194 | 125,800 |
2021/09/15 | 1,233 | 1,238 | 1,224 | 1,227 | 71,500 |
2021/09/14 | 1,248 | 1,251 | 1,236 | 1,243 | 75,600 |
2021/09/13 | 1,249 | 1,251 | 1,230 | 1,240 | 112,300 |
2021/09/10 | 1,220 | 1,249 | 1,220 | 1,249 | 122,300 |
2021/09/09 | 1,222 | 1,236 | 1,207 | 1,210 | 126,200 |
2021/09/08 | 1,224 | 1,266 | 1,220 | 1,240 | 417,900 |
2021/09/07 | 1,250 | 1,261 | 1,198 | 1,210 | 241,800 |
2021/09/06 | 1,241 | 1,252 | 1,227 | 1,247 | 174,800 |
2021/09/03 | 1,210 | 1,243 | 1,210 | 1,224 | 238,900 |
2021/09/02 | 1,184 | 1,204 | 1,175 | 1,197 | 86,900 |
2021/09/01 | 1,160 | 1,196 | 1,160 | 1,181 | 121,100 |
2021/08/31 | 1,144 | 1,165 | 1,137 | 1,160 | 101,800 |
2021/08/30 | 1,143 | 1,159 | 1,141 | 1,145 | 106,400 |
2021/08/27 | 1,115 | 1,144 | 1,108 | 1,140 | 89,700 |
2021/08/26 | 1,088 | 1,126 | 1,088 | 1,117 | 97,500 |
2021/08/25 | 1,087 | 1,108 | 1,078 | 1,087 | 73,700 |
2021/08/24 | 1,092 | 1,101 | 1,085 | 1,086 | 86,600 |
2021/08/23 | 1,045 | 1,078 | 1,024 | 1,073 | 218,300 |
2021/08/20 | 1,073 | 1,083 | 1,036 | 1,036 | 198,400 |
2021/08/19 | 1,114 | 1,117 | 1,085 | 1,085 | 94,600 |
2021/08/18 | 1,087 | 1,123 | 1,082 | 1,122 | 144,800 |
2021/08/17 | 1,150 | 1,166 | 1,096 | 1,096 | 208,300 |
2021/08/16 | 1,197 | 1,199 | 1,150 | 1,157 | 171,900 |
2021/08/13 | 1,226 | 1,235 | 1,199 | 1,207 | 104,100 |
2021/08/12 | 1,221 | 1,242 | 1,216 | 1,226 | 123,500 |
2021/08/11 | 1,222 | 1,225 | 1,207 | 1,210 | 78,500 |
2021/08/10 | 1,206 | 1,219 | 1,197 | 1,215 | 76,500 |
2021/08/06 | 1,189 | 1,215 | 1,189 | 1,206 | 123,700 |
2021/08/05 | 1,200 | 1,219 | 1,184 | 1,188 | 141,500 |
2021/08/04 | 1,242 | 1,253 | 1,202 | 1,204 | 220,500 |
2021/08/03 | 1,235 | 1,257 | 1,221 | 1,242 | 248,500 |
2021/08/02 | 1,281 | 1,287 | 1,222 | 1,242 | 391,100 |
2021/07/30 | 1,280 | 1,307 | 1,189 | 1,248 | 770,000 |
2021/07/29 | 1,222 | 1,310 | 1,217 | 1,273 | 1,438,400 |
2021/07/28 | 1,128 | 1,134 | 1,098 | 1,102 | 187,000 |
2021/07/27 | 1,121 | 1,130 | 1,117 | 1,125 | 90,900 |
2021/07/26 | 1,128 | 1,137 | 1,113 | 1,122 | 287,900 |
2021/07/21 | 1,108 | 1,123 | 1,104 | 1,113 | 144,800 |
2021/07/20 | 1,099 | 1,112 | 1,085 | 1,087 | 182,400 |
2021/07/19 | 1,147 | 1,147 | 1,117 | 1,120 | 127,300 |
2021/07/16 | 1,143 | 1,169 | 1,129 | 1,168 | 111,600 |
2021/07/15 | 1,164 | 1,174 | 1,143 | 1,143 | 140,600 |
2021/07/14 | 1,127 | 1,172 | 1,127 | 1,163 | 203,400 |
2021/07/13 | 1,130 | 1,148 | 1,127 | 1,136 | 130,500 |
2021/07/12 | 1,115 | 1,145 | 1,115 | 1,139 | 193,500 |
2021/07/09 | 1,076 | 1,110 | 1,072 | 1,106 | 259,800 |
2021/07/08 | 1,121 | 1,139 | 1,106 | 1,106 | 151,500 |
2021/07/07 | 1,150 | 1,151 | 1,119 | 1,121 | 207,800 |
2021/07/06 | 1,164 | 1,174 | 1,157 | 1,162 | 71,800 |
2021/07/05 | 1,176 | 1,183 | 1,169 | 1,172 | 75,500 |
2021/07/02 | 1,161 | 1,176 | 1,158 | 1,176 | 120,700 |
2021/07/01 | 1,176 | 1,193 | 1,157 | 1,157 | 150,400 |
2021/06/30 | 1,195 | 1,205 | 1,177 | 1,177 | 120,500 |
2021/06/29 | 1,212 | 1,213 | 1,190 | 1,194 | 155,800 |
2021/06/28 | 1,221 | 1,236 | 1,214 | 1,217 | 84,700 |
2021/06/25 | 1,220 | 1,227 | 1,206 | 1,221 | 132,700 |
2021/06/24 | 1,220 | 1,227 | 1,206 | 1,206 | 59,700 |
2021/06/23 | 1,222 | 1,232 | 1,219 | 1,221 | 60,600 |
2021/06/22 | 1,225 | 1,239 | 1,217 | 1,221 | 152,500 |
2021/06/21 | 1,216 | 1,222 | 1,198 | 1,199 | 226,600 |
2021/06/18 | 1,280 | 1,283 | 1,245 | 1,245 | 125,700 |
2021/06/17 | 1,296 | 1,299 | 1,268 | 1,274 | 141,200 |
2021/06/16 | 1,275 | 1,308 | 1,268 | 1,305 | 192,900 |
2021/06/15 | 1,259 | 1,275 | 1,248 | 1,271 | 116,300 |
2021/06/14 | 1,255 | 1,263 | 1,246 | 1,246 | 82,400 |
2021/06/11 | 1,262 | 1,270 | 1,248 | 1,252 | 102,900 |
2021/06/10 | 1,260 | 1,271 | 1,244 | 1,267 | 127,900 |
2021/06/09 | 1,258 | 1,272 | 1,253 | 1,257 | 100,800 |
2021/06/08 | 1,265 | 1,280 | 1,248 | 1,256 | 106,000 |
2021/06/07 | 1,240 | 1,274 | 1,237 | 1,267 | 153,700 |
2021/06/04 | 1,250 | 1,261 | 1,227 | 1,235 | 309,200 |
2021/06/03 | 1,261 | 1,273 | 1,250 | 1,264 | 135,800 |
2021/06/02 | 1,251 | 1,284 | 1,251 | 1,260 | 112,300 |
2021/06/01 | 1,267 | 1,273 | 1,242 | 1,260 | 97,400 |
2021/05/31 | 1,298 | 1,298 | 1,252 | 1,252 | 119,300 |
2021/05/28 | 1,301 | 1,315 | 1,275 | 1,279 | 175,700 |
2021/05/27 | 1,311 | 1,326 | 1,292 | 1,292 | 122,500 |
2021/05/26 | 1,317 | 1,333 | 1,311 | 1,314 | 102,100 |
2021/05/25 | 1,330 | 1,342 | 1,315 | 1,319 | 107,600 |
2021/05/24 | 1,312 | 1,342 | 1,310 | 1,321 | 178,100 |
2021/05/21 | 1,315 | 1,328 | 1,300 | 1,301 | 163,800 |
2021/05/20 | 1,260 | 1,311 | 1,260 | 1,305 | 177,000 |
2021/05/19 | 1,262 | 1,298 | 1,258 | 1,265 | 149,900 |
2021/05/18 | 1,265 | 1,276 | 1,255 | 1,271 | 154,800 |
2021/05/17 | 1,291 | 1,296 | 1,241 | 1,252 | 231,000 |
2021/05/14 | 1,275 | 1,288 | 1,243 | 1,271 | 279,500 |
2021/05/13 | 1,250 | 1,289 | 1,240 | 1,259 | 312,700 |
2021/05/12 | 1,331 | 1,350 | 1,270 | 1,282 | 353,800 |
2021/05/11 | 1,372 | 1,372 | 1,331 | 1,331 | 266,800 |
2021/05/10 | 1,392 | 1,405 | 1,383 | 1,385 | 173,100 |
2021/05/07 | 1,423 | 1,429 | 1,381 | 1,398 | 206,200 |
2021/05/06 | 1,425 | 1,437 | 1,395 | 1,421 | 278,400 |
2021/04/30 | 1,411 | 1,434 | 1,391 | 1,401 | 263,500 |
2021/04/28 | 1,399 | 1,435 | 1,376 | 1,428 | 534,600 |
2021/04/27 | 1,408 | 1,408 | 1,375 | 1,380 | 291,800 |
2021/04/26 | 1,380 | 1,416 | 1,357 | 1,405 | 350,400 |
2021/04/23 | 1,351 | 1,408 | 1,340 | 1,360 | 369,900 |
2021/04/22 | 1,400 | 1,400 | 1,345 | 1,352 | 528,300 |
2021/04/21 | 1,446 | 1,473 | 1,371 | 1,378 | 746,200 |
2021/04/20 | 1,444 | 1,504 | 1,421 | 1,485 | 402,000 |
2021/04/19 | 1,432 | 1,483 | 1,410 | 1,470 | 392,900 |
2021/04/16 | 1,422 | 1,435 | 1,383 | 1,431 | 387,000 |
2021/04/15 | 1,440 | 1,488 | 1,419 | 1,437 | 1,120,700 |
2021/04/14 | 1,375 | 1,375 | 1,353 | 1,363 | 135,400 |
2021/04/13 | 1,393 | 1,398 | 1,372 | 1,380 | 133,200 |
2021/04/12 | 1,414 | 1,415 | 1,387 | 1,389 | 144,400 |
2021/04/09 | 1,396 | 1,424 | 1,390 | 1,419 | 106,500 |
2021/04/08 | 1,392 | 1,407 | 1,384 | 1,396 | 91,900 |
2021/04/07 | 1,387 | 1,425 | 1,382 | 1,415 | 153,700 |
2021/04/06 | 1,409 | 1,410 | 1,383 | 1,390 | 147,000 |
2021/04/05 | 1,464 | 1,467 | 1,408 | 1,408 | 256,700 |
2021/04/02 | 1,442 | 1,447 | 1,422 | 1,441 | 182,900 |
2021/04/01 | 1,418 | 1,462 | 1,408 | 1,426 | 369,600 |
2021/03/31 | 1,401 | 1,428 | 1,392 | 1,400 | 273,800 |
2021/03/30 | 1,375 | 1,416 | 1,367 | 1,406 | 195,700 |
2021/03/29 | 1,401 | 1,418 | 1,374 | 1,383 | 230,700 |
2021/03/26 | 1,377 | 1,399 | 1,365 | 1,389 | 197,000 |
2021/03/25 | 1,330 | 1,369 | 1,318 | 1,362 | 189,700 |
2021/03/24 | 1,350 | 1,370 | 1,325 | 1,326 | 352,400 |
2021/03/23 | 1,420 | 1,425 | 1,374 | 1,379 | 288,000 |
2021/03/22 | 1,424 | 1,425 | 1,361 | 1,404 | 488,100 |
2021/03/19 | 1,420 | 1,434 | 1,396 | 1,434 | 326,900 |
2021/03/18 | 1,400 | 1,439 | 1,395 | 1,432 | 274,200 |
2021/03/17 | 1,388 | 1,418 | 1,381 | 1,388 | 216,000 |
2021/03/16 | 1,373 | 1,402 | 1,352 | 1,392 | 198,300 |
2021/03/15 | 1,416 | 1,432 | 1,369 | 1,378 | 279,900 |
2021/03/12 | 1,403 | 1,417 | 1,380 | 1,389 | 344,000 |
2021/03/11 | 1,326 | 1,373 | 1,321 | 1,367 | 285,100 |
2021/03/10 | 1,322 | 1,334 | 1,293 | 1,325 | 191,700 |
2021/03/09 | 1,290 | 1,306 | 1,266 | 1,306 | 214,400 |
2021/03/08 | 1,326 | 1,355 | 1,287 | 1,294 | 283,300 |
2021/03/05 | 1,291 | 1,310 | 1,248 | 1,308 | 441,500 |
2021/03/04 | 1,340 | 1,383 | 1,297 | 1,320 | 588,300 |
2021/03/03 | 1,367 | 1,378 | 1,332 | 1,332 | 202,200 |
2021/03/02 | 1,393 | 1,415 | 1,360 | 1,367 | 309,200 |
2021/03/01 | 1,350 | 1,402 | 1,350 | 1,388 | 256,900 |
2021/02/26 | 1,383 | 1,395 | 1,360 | 1,367 | 299,200 |
2021/02/25 | 1,400 | 1,438 | 1,400 | 1,417 | 251,800 |
2021/02/24 | 1,460 | 1,466 | 1,390 | 1,395 | 362,100 |
2021/02/22 | 1,450 | 1,488 | 1,435 | 1,476 | 295,800 |
2021/02/19 | 1,400 | 1,455 | 1,382 | 1,438 | 345,700 |
2021/02/18 | 1,531 | 1,540 | 1,441 | 1,448 | 670,200 |
2021/02/17 | 1,557 | 1,578 | 1,526 | 1,534 | 384,800 |
2021/02/16 | 1,529 | 1,569 | 1,518 | 1,553 | 364,200 |
2021/02/15 | 1,580 | 1,582 | 1,530 | 1,532 | 337,700 |
2021/02/12 | 1,559 | 1,577 | 1,529 | 1,574 | 294,700 |
2021/02/10 | 1,542 | 1,575 | 1,503 | 1,561 | 381,300 |
2021/02/09 | 1,575 | 1,587 | 1,536 | 1,553 | 383,000 |
2021/02/08 | 1,590 | 1,605 | 1,545 | 1,558 | 528,200 |
2021/02/05 | 1,566 | 1,591 | 1,554 | 1,559 | 274,200 |
2021/02/04 | 1,557 | 1,583 | 1,525 | 1,559 | 399,300 |
2021/02/03 | 1,600 | 1,629 | 1,546 | 1,555 | 650,300 |
2021/02/02 | 1,501 | 1,604 | 1,488 | 1,590 | 887,600 |
2021/02/01 | 1,445 | 1,540 | 1,433 | 1,518 | 596,400 |
2021/01/29 | 1,521 | 1,545 | 1,469 | 1,469 | 879,700 |
2021/01/28 | 1,500 | 1,561 | 1,480 | 1,531 | 903,600 |
2021/01/27 | 1,610 | 1,670 | 1,556 | 1,580 | 2,559,200 |
2021/01/26 | 1,787 | 1,824 | 1,747 | 1,765 | 932,300 |
2021/01/25 | 1,775 | 1,811 | 1,737 | 1,768 | 489,900 |
2021/01/22 | 1,740 | 1,797 | 1,707 | 1,791 | 529,900 |
2021/01/21 | 1,820 | 1,825 | 1,723 | 1,750 | 916,500 |
2021/01/20 | 1,838 | 1,843 | 1,784 | 1,809 | 586,800 |
2021/01/19 | 1,745 | 1,822 | 1,733 | 1,801 | 777,100 |
2021/01/18 | 1,780 | 1,807 | 1,707 | 1,741 | 1,108,800 |
2021/01/15 | 1,873 | 1,881 | 1,763 | 1,835 | 1,318,000 |
2021/01/14 | 2,008 | 2,018 | 1,833 | 1,866 | 2,036,500 |
2021/01/13 | 2,000 | 2,073 | 1,982 | 2,000 | 1,736,600 |
2021/01/12 | 1,905 | 2,035 | 1,866 | 1,976 | 1,786,000 |
2021/01/08 | 1,933 | 1,957 | 1,871 | 1,900 | 925,600 |
2021/01/07 | 1,910 | 1,942 | 1,851 | 1,898 | 1,044,300 |
2021/01/06 | 1,826 | 1,969 | 1,812 | 1,853 | 1,829,400 |
2021/01/05 | 1,738 | 1,895 | 1,709 | 1,820 | 1,540,800 |
2021/01/04 | 1,810 | 1,810 | 1,671 | 1,748 | 907,000 |