フクダ電子(6960)の株価時系列情報
フクダ電子(6960)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 |
|---|---|---|---|---|---|
| 1987/12/28 | 0 | 2,750 | 2,600 | 2,750 | 2,000 |
| 1987/12/26 | 0 | 2,610 | 2,600 | 2,600 | 7,000 |
| 1987/12/25 | 0 | 2,710 | 2,610 | 2,610 | 8,000 |
| 1987/12/24 | 0 | 2,700 | 2,700 | 2,700 | 3,000 |
| 1987/12/23 | 0 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1987/12/22 | 0 | 2,650 | 2,640 | 2,640 | 3,000 |
| 1987/12/21 | 0 | 2,740 | 2,700 | 2,700 | 13,000 |
| 1987/12/18 | 0 | 2,770 | 2,700 | 2,700 | 5,000 |
| 1987/12/17 | 0 | 2,770 | 2,770 | 2,770 | 1,000 |
| 1987/12/16 | 0 | 2,760 | 2,750 | 2,750 | 4,000 |
| 1987/12/15 | 0 | 2,810 | 2,750 | 2,750 | 6,000 |
| 1987/12/14 | 0 | 2,810 | 2,810 | 2,810 | 1,000 |
| 1987/12/11 | 0 | 2,800 | 2,800 | 2,800 | 3,000 |
| 1987/12/10 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1987/12/09 | 0 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1987/12/07 | 0 | 2,720 | 2,710 | 2,720 | 4,000 |
| 1987/12/05 | 0 | 2,710 | 2,710 | 2,710 | 1,000 |
| 1987/12/04 | 0 | 2,700 | 2,700 | 2,700 | 4,000 |
| 1987/12/03 | 0 | 2,710 | 2,700 | 2,700 | 19,000 |
| 1987/12/02 | 0 | 2,720 | 2,700 | 2,700 | 20,000 |
| 1987/12/01 | 0 | 2,710 | 2,710 | 2,710 | 1,000 |
| 1987/11/30 | 0 | 2,720 | 2,710 | 2,710 | 6,000 |
| 1987/11/26 | 0 | 2,710 | 2,710 | 2,710 | 6,000 |
| 1987/11/25 | 0 | 2,710 | 2,710 | 2,710 | 1,000 |
| 1987/11/24 | 0 | 2,730 | 2,700 | 2,700 | 7,000 |
| 1987/11/20 | 0 | 2,700 | 2,700 | 2,700 | 5,000 |
| 1987/11/19 | 0 | 2,700 | 2,700 | 2,700 | 7,000 |
| 1987/11/18 | 0 | 2,800 | 2,740 | 2,800 | 4,000 |
| 1987/11/17 | 0 | 2,750 | 2,700 | 2,700 | 7,000 |
| 1987/11/16 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1987/11/13 | 0 | 2,850 | 2,650 | 2,650 | 47,000 |
| 1987/11/12 | 0 | 2,700 | 2,600 | 2,600 | 7,000 |
| 1987/11/11 | 0 | 2,790 | 2,750 | 2,750 | 5,000 |
| 1987/11/10 | 0 | 2,810 | 2,810 | 2,810 | 2,000 |
| 1987/11/09 | 0 | 2,900 | 2,870 | 2,870 | 4,000 |
| 1987/11/07 | 0 | 2,900 | 2,900 | 2,900 | 4,000 |
| 1987/11/05 | 0 | 2,930 | 2,930 | 2,930 | 1,000 |
| 1987/11/04 | 0 | 2,990 | 2,950 | 2,990 | 5,000 |
| 1987/11/02 | 0 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1987/10/31 | 0 | 3,000 | 2,990 | 3,000 | 2,000 |
| 1987/10/30 | 0 | 2,950 | 2,900 | 2,950 | 4,000 |
| 1987/10/29 | 0 | 2,990 | 2,850 | 2,850 | 14,000 |
| 1987/10/28 | 0 | 3,100 | 2,930 | 2,950 | 11,000 |
| 1987/10/27 | 0 | 2,930 | 2,850 | 2,910 | 6,000 |
| 1987/10/26 | 0 | 3,070 | 2,850 | 2,900 | 23,000 |
| 1987/10/24 | 0 | 3,070 | 3,060 | 3,060 | 4,000 |
| 1987/10/23 | 0 | 3,090 | 3,000 | 3,080 | 12,000 |
| 1987/10/22 | 0 | 3,150 | 3,100 | 3,100 | 16,000 |
| 1987/10/21 | 0 | 3,050 | 2,850 | 3,050 | 25,000 |
| 1987/10/19 | 0 | 3,430 | 3,350 | 3,350 | 9,000 |
| 1987/10/16 | 0 | 3,450 | 3,440 | 3,440 | 6,000 |
| 1987/10/15 | 0 | 3,480 | 3,450 | 3,470 | 4,000 |
| 1987/10/14 | 0 | 3,480 | 3,430 | 3,480 | 4,000 |
| 1987/10/13 | 0 | 3,400 | 3,370 | 3,400 | 4,000 |
| 1987/10/12 | 0 | 3,400 | 3,350 | 3,400 | 7,000 |
| 1987/10/09 | 0 | 3,350 | 3,300 | 3,350 | 17,000 |
| 1987/10/08 | 0 | 3,450 | 3,400 | 3,400 | 16,000 |
| 1987/10/07 | 0 | 3,450 | 3,400 | 3,400 | 15,000 |
| 1987/10/06 | 0 | 3,450 | 3,410 | 3,410 | 7,000 |
| 1987/10/05 | 0 | 3,450 | 3,400 | 3,450 | 7,000 |
| 1987/10/03 | 0 | 3,420 | 3,350 | 3,400 | 8,000 |
| 1987/10/02 | 0 | 3,450 | 3,420 | 3,420 | 6,000 |
| 1987/10/01 | 0 | 3,450 | 3,420 | 3,430 | 11,000 |
| 1987/09/30 | 0 | 3,460 | 3,460 | 3,460 | 4,000 |
| 1987/09/29 | 0 | 3,470 | 3,460 | 3,470 | 7,000 |
| 1987/09/28 | 0 | 3,450 | 3,400 | 3,450 | 10,000 |
| 1987/09/25 | 0 | 3,400 | 3,350 | 3,400 | 8,000 |
| 1987/09/24 | 0 | 3,440 | 3,350 | 3,350 | 10,000 |
| 1987/09/22 | 0 | 3,450 | 3,400 | 3,440 | 9,000 |
| 1987/09/21 | 0 | 3,540 | 3,450 | 3,480 | 24,000 |
| 1987/09/18 | 0 | 3,630 | 3,370 | 3,520 | 46,000 |
| 1987/09/17 | 0 | 3,390 | 3,240 | 3,350 | 26,000 |
| 1987/09/16 | 0 | 3,200 | 3,150 | 3,150 | 15,000 |
| 1987/09/14 | 0 | 3,200 | 3,140 | 3,150 | 11,000 |
| 1987/09/11 | 0 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1987/09/10 | 0 | 3,110 | 3,100 | 3,110 | 3,000 |
| 1987/09/09 | 0 | 3,140 | 3,130 | 3,130 | 5,000 |
| 1987/09/08 | 0 | 3,130 | 3,110 | 3,110 | 4,000 |
| 1987/09/07 | 0 | 3,170 | 3,100 | 3,100 | 5,000 |
| 1987/09/05 | 0 | 3,130 | 3,130 | 3,130 | 1,000 |
| 1987/09/04 | 0 | 3,130 | 3,120 | 3,120 | 2,000 |
| 1987/09/03 | 0 | 3,190 | 3,150 | 3,160 | 10,000 |
| 1987/09/02 | 0 | 3,190 | 3,190 | 3,190 | 2,000 |
| 1987/09/01 | 0 | 3,230 | 3,200 | 3,200 | 8,000 |
| 1987/08/31 | 0 | 3,240 | 3,240 | 3,240 | 3,000 |
| 1987/08/29 | 0 | 3,240 | 3,240 | 3,240 | 7,000 |
| 1987/08/28 | 0 | 3,250 | 3,240 | 3,240 | 10,000 |
| 1987/08/27 | 0 | 3,240 | 3,200 | 3,200 | 7,000 |
| 1987/08/26 | 0 | 3,250 | 3,190 | 3,230 | 27,000 |
| 1987/08/25 | 0 | 3,190 | 3,160 | 3,160 | 3,000 |
| 1987/08/24 | 0 | 3,170 | 3,160 | 3,160 | 3,000 |
| 1987/08/22 | 0 | 3,170 | 3,160 | 3,160 | 3,000 |
| 1987/08/21 | 0 | 3,190 | 3,170 | 3,170 | 6,000 |
| 1987/08/20 | 0 | 3,200 | 3,110 | 3,110 | 15,000 |
| 1987/08/19 | 0 | 3,210 | 3,180 | 3,180 | 10,000 |
| 1987/08/18 | 0 | 3,290 | 3,210 | 3,290 | 5,000 |
| 1987/08/17 | 0 | 3,200 | 3,180 | 3,190 | 12,000 |
| 1987/08/14 | 0 | 3,200 | 3,150 | 3,150 | 9,000 |
| 1987/08/13 | 0 | 3,200 | 3,180 | 3,200 | 8,000 |
| 1987/08/12 | 0 | 3,200 | 3,100 | 3,180 | 8,000 |
| 1987/08/11 | 0 | 3,200 | 3,170 | 3,200 | 8,000 |
| 1987/08/10 | 0 | 3,190 | 3,160 | 3,190 | 3,000 |
| 1987/08/07 | 0 | 3,190 | 3,150 | 3,150 | 7,000 |
| 1987/08/06 | 0 | 3,190 | 3,150 | 3,190 | 4,000 |
| 1987/08/05 | 0 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1987/08/04 | 0 | 3,200 | 3,200 | 3,200 | 6,000 |
| 1987/08/03 | 0 | 3,250 | 3,200 | 3,200 | 10,000 |
| 1987/08/01 | 0 | 3,300 | 3,200 | 3,200 | 28,000 |
| 1987/07/31 | 0 | 3,300 | 3,020 | 3,250 | 59,000 |
| 1987/07/30 | 0 | 3,040 | 3,000 | 3,010 | 4,000 |
| 1987/07/29 | 0 | 2,960 | 2,930 | 2,960 | 4,000 |
| 1987/07/28 | 0 | 2,950 | 2,910 | 2,950 | 7,000 |
| 1987/07/27 | 0 | 2,940 | 2,910 | 2,940 | 17,000 |
| 1987/07/25 | 0 | 2,910 | 2,910 | 2,910 | 1,000 |
| 1987/07/24 | 0 | 2,930 | 2,910 | 2,930 | 15,000 |
| 1987/07/23 | 0 | 2,910 | 2,900 | 2,910 | 6,000 |
| 1987/07/22 | 0 | 2,930 | 2,900 | 2,900 | 19,000 |
| 1987/07/21 | 0 | 2,930 | 2,900 | 2,900 | 15,000 |
| 1987/07/20 | 0 | 2,930 | 2,900 | 2,930 | 11,000 |
| 1987/07/17 | 0 | 2,930 | 2,910 | 2,930 | 6,000 |
| 1987/07/16 | 0 | 2,930 | 2,920 | 2,930 | 6,000 |
| 1987/07/15 | 0 | 2,930 | 2,920 | 2,930 | 6,000 |
| 1987/07/14 | 0 | 2,930 | 2,930 | 2,930 | 2,000 |
| 1987/07/13 | 0 | 2,940 | 2,930 | 2,930 | 4,000 |
| 1987/07/10 | 0 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1987/07/09 | 0 | 2,970 | 2,960 | 2,960 | 3,000 |
| 1987/07/08 | 0 | 2,990 | 2,970 | 2,970 | 5,000 |
| 1987/07/07 | 0 | 3,030 | 2,970 | 2,970 | 6,000 |
| 1987/07/06 | 0 | 3,030 | 3,000 | 3,030 | 7,000 |
| 1987/07/04 | 0 | 2,990 | 2,990 | 2,990 | 2,000 |
| 1987/07/03 | 0 | 2,980 | 2,970 | 2,980 | 3,000 |
| 1987/07/02 | 0 | 2,980 | 2,980 | 2,980 | 2,000 |
| 1987/07/01 | 0 | 2,980 | 2,960 | 2,960 | 6,000 |
| 1987/06/30 | 0 | 3,000 | 2,970 | 2,970 | 5,000 |
| 1987/06/29 | 0 | 3,070 | 3,050 | 3,050 | 6,000 |
| 1987/06/27 | 0 | 3,090 | 3,090 | 3,090 | 3,000 |
| 1987/06/26 | 0 | 3,100 | 3,070 | 3,070 | 8,000 |
| 1987/06/25 | 0 | 3,100 | 3,050 | 3,100 | 20,000 |
| 1987/06/24 | 0 | 3,090 | 3,080 | 3,080 | 10,000 |
| 1987/06/23 | 0 | 3,090 | 2,970 | 3,090 | 29,000 |
| 1987/06/22 | 0 | 3,000 | 2,970 | 2,970 | 17,000 |
| 1987/06/19 | 0 | 2,990 | 2,960 | 2,990 | 10,000 |
| 1987/06/18 | 0 | 2,980 | 2,950 | 2,980 | 8,000 |
| 1987/06/17 | 0 | 2,990 | 2,960 | 2,990 | 8,000 |
| 1987/06/16 | 0 | 2,990 | 2,970 | 2,990 | 14,000 |
| 1987/06/15 | 0 | 2,970 | 2,960 | 2,970 | 10,000 |
| 1987/06/12 | 0 | 2,970 | 2,910 | 2,970 | 7,000 |
| 1987/06/11 | 0 | 2,950 | 2,900 | 2,900 | 7,000 |
| 1987/06/10 | 0 | 2,950 | 2,950 | 2,950 | 4,000 |
| 1987/06/09 | 0 | 2,990 | 2,990 | 2,990 | 5,000 |
| 1987/06/06 | 0 | 2,950 | 2,950 | 2,950 | 4,000 |
| 1987/06/05 | 0 | 2,950 | 2,920 | 2,950 | 8,000 |
| 1987/06/04 | 0 | 3,000 | 2,950 | 2,990 | 10,000 |
| 1987/06/03 | 0 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1987/06/02 | 0 | 3,000 | 2,910 | 3,000 | 19,000 |
| 1987/06/01 | 0 | 3,000 | 2,990 | 3,000 | 9,000 |
| 1987/05/30 | 0 | 3,000 | 3,000 | 3,000 | 6,000 |
| 1987/05/29 | 0 | 3,000 | 2,990 | 3,000 | 8,000 |
| 1987/05/28 | 0 | 2,970 | 2,910 | 2,910 | 2,000 |
| 1987/05/27 | 0 | 3,050 | 3,000 | 3,000 | 13,000 |
| 1987/05/26 | 0 | 3,110 | 2,900 | 3,110 | 14,000 |
| 1987/05/25 | 0 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1987/05/23 | 0 | 2,940 | 2,940 | 2,940 | 1,000 |
| 1987/05/22 | 0 | 2,910 | 2,910 | 2,910 | 1,000 |
| 1987/05/21 | 0 | 3,000 | 2,980 | 2,980 | 4,000 |
| 1987/05/19 | 0 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1987/05/15 | 0 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1987/05/14 | 0 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1987/05/13 | 0 | 2,930 | 2,930 | 2,930 | 1,000 |
| 1987/05/11 | 0 | 2,950 | 2,810 | 2,810 | 3,000 |
| 1987/05/08 | 0 | 2,950 | 2,950 | 2,950 | 3,000 |
| 1987/05/07 | 0 | 3,050 | 2,980 | 3,000 | 6,000 |
| 1987/05/06 | 0 | 3,190 | 3,050 | 3,190 | 45,000 |
| 1987/05/02 | 0 | 3,200 | 3,020 | 3,200 | 21,000 |
| 1987/05/01 | 0 | 3,000 | 2,800 | 2,990 | 20,000 |
| 1987/04/28 | 0 | 2,750 | 2,750 | 2,750 | 11,000 |
| 1987/04/27 | 0 | 2,750 | 2,750 | 2,750 | 4,000 |
| 1987/04/25 | 0 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1987/04/24 | 0 | 2,790 | 2,720 | 2,720 | 3,000 |
| 1987/04/23 | 0 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1987/04/22 | 0 | 2,800 | 2,690 | 2,700 | 20,000 |
| 1987/04/21 | 0 | 2,700 | 2,700 | 2,700 | 7,000 |
| 1987/04/20 | 0 | 2,700 | 2,670 | 2,700 | 3,000 |
| 1987/04/17 | 0 | 2,700 | 2,690 | 2,700 | 11,000 |
| 1987/04/16 | 0 | 2,780 | 2,750 | 2,750 | 3,000 |
| 1987/04/15 | 0 | 2,850 | 2,760 | 2,760 | 2,000 |
| 1987/04/14 | 0 | 2,800 | 2,770 | 2,780 | 5,000 |
| 1987/04/13 | 0 | 2,850 | 2,800 | 2,850 | 5,000 |
| 1987/04/10 | 0 | 2,850 | 2,800 | 2,850 | 4,000 |
| 1987/04/09 | 0 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1987/04/08 | 0 | 2,990 | 2,980 | 2,990 | 2,000 |
| 1987/04/07 | 0 | 3,000 | 2,990 | 2,990 | 5,000 |
| 1987/04/06 | 0 | 2,990 | 2,990 | 2,990 | 5,000 |
| 1987/04/03 | 0 | 2,950 | 2,900 | 2,950 | 4,000 |
| 1987/04/02 | 0 | 2,940 | 2,800 | 2,800 | 9,000 |
| 1987/04/01 | 0 | 2,960 | 2,650 | 2,960 | 3,000 |
| 1987/03/31 | 0 | 2,520 | 2,480 | 2,520 | 5,000 |
| 1987/03/30 | 0 | 2,900 | 2,420 | 2,420 | 21,000 |
| 1987/03/28 | 0 | 2,900 | 2,800 | 2,800 | 19,000 |
| 1987/03/27 | 0 | 2,980 | 2,800 | 2,950 | 14,000 |
| 1987/03/26 | 0 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1987/03/24 | 0 | 2,910 | 2,900 | 2,900 | 3,000 |
| 1987/03/23 | 0 | 3,000 | 2,900 | 2,900 | 11,000 |
| 1987/03/20 | 0 | 3,000 | 2,950 | 2,950 | 13,000 |
| 1987/03/19 | 0 | 3,050 | 3,000 | 3,000 | 10,000 |
| 1987/03/18 | 0 | 3,150 | 3,090 | 3,090 | 8,000 |
| 1987/03/17 | 0 | 3,170 | 3,170 | 3,170 | 5,000 |
| 1987/03/16 | 0 | 3,170 | 3,150 | 3,170 | 4,000 |
| 1987/03/13 | 0 | 3,150 | 3,150 | 3,150 | 6,000 |
| 1987/03/12 | 0 | 3,200 | 3,150 | 3,150 | 6,000 |
| 1987/03/11 | 0 | 3,170 | 3,150 | 3,170 | 5,000 |
| 1987/03/10 | 0 | 3,220 | 3,200 | 3,200 | 10,000 |
| 1987/03/09 | 0 | 3,240 | 3,220 | 3,220 | 10,000 |
| 1987/03/07 | 0 | 3,250 | 3,220 | 3,220 | 3,000 |
| 1987/03/06 | 0 | 3,250 | 3,150 | 3,200 | 20,000 |
| 1987/03/05 | 0 | 3,200 | 3,150 | 3,200 | 29,000 |
| 1987/03/04 | 0 | 3,150 | 2,960 | 3,150 | 20,000 |
| 1987/03/03 | 0 | 2,970 | 2,910 | 2,910 | 12,000 |
| 1987/03/02 | 0 | 2,950 | 2,920 | 2,920 | 2,000 |