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 |
|---|---|---|---|---|---|
| 1991/12/30 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1991/12/27 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1991/12/25 | 2,500 | 2,550 | 2,500 | 2,550 | 6,000 |
| 1991/12/24 | 2,500 | 2,600 | 2,500 | 2,500 | 30,000 |
| 1991/12/20 | 2,690 | 2,690 | 2,500 | 2,500 | 17,000 |
| 1991/12/19 | 2,800 | 2,800 | 2,750 | 2,750 | 5,000 |
| 1991/12/18 | 2,970 | 2,970 | 2,900 | 2,900 | 9,000 |
| 1991/12/17 | 2,960 | 2,960 | 2,950 | 2,950 | 4,000 |
| 1991/12/16 | 2,950 | 3,000 | 2,920 | 2,920 | 4,000 |
| 1991/12/13 | 2,840 | 2,900 | 2,840 | 2,900 | 7,000 |
| 1991/12/12 | 2,780 | 2,850 | 2,780 | 2,850 | 6,000 |
| 1991/12/11 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 |
| 1991/12/10 | 2,850 | 2,850 | 2,800 | 2,800 | 9,000 |
| 1991/12/09 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 |
| 1991/12/06 | 2,990 | 2,990 | 2,900 | 2,900 | 7,000 |
| 1991/12/05 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1991/12/04 | 3,000 | 3,000 | 2,950 | 3,000 | 10,000 |
| 1991/12/03 | 3,100 | 3,100 | 2,960 | 3,000 | 11,000 |
| 1991/11/29 | 3,020 | 3,020 | 3,000 | 3,000 | 13,000 |
| 1991/11/28 | 3,100 | 3,100 | 3,000 | 3,000 | 10,000 |
| 1991/11/27 | 3,200 | 3,200 | 3,100 | 3,100 | 6,000 |
| 1991/11/26 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1991/11/25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1991/11/22 | 3,290 | 3,300 | 3,200 | 3,200 | 8,000 |
| 1991/11/21 | 3,500 | 3,510 | 3,400 | 3,400 | 9,000 |
| 1991/11/19 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 |
| 1991/11/18 | 3,550 | 3,550 | 3,480 | 3,480 | 12,000 |
| 1991/11/15 | 3,560 | 3,660 | 3,560 | 3,560 | 34,000 |
| 1991/11/14 | 3,570 | 3,600 | 3,570 | 3,600 | 4,000 |
| 1991/11/13 | 3,600 | 3,600 | 3,550 | 3,550 | 6,000 |
| 1991/11/12 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 |
| 1991/11/11 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 |
| 1991/11/08 | 3,700 | 3,700 | 3,500 | 3,500 | 18,000 |
| 1991/11/07 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 |
| 1991/11/06 | 3,820 | 3,830 | 3,820 | 3,820 | 4,000 |
| 1991/11/05 | 3,900 | 3,900 | 3,820 | 3,820 | 4,000 |
| 1991/11/01 | 3,900 | 3,900 | 3,900 | 3,900 | 31,000 |
| 1991/10/31 | 3,850 | 3,950 | 3,800 | 3,950 | 9,000 |
| 1991/10/30 | 3,950 | 3,950 | 3,950 | 3,950 | 9,000 |
| 1991/10/29 | 4,180 | 4,180 | 3,970 | 4,000 | 14,000 |
| 1991/10/28 | 4,300 | 4,300 | 4,200 | 4,200 | 11,000 |
| 1991/10/25 | 0 | 4,250 | 4,150 | 4,150 | 9,000 |
| 1991/10/24 | 0 | 4,300 | 4,250 | 4,250 | 9,000 |
| 1991/10/23 | 0 | 4,120 | 4,000 | 4,120 | 6,000 |
| 1991/10/22 | 0 | 4,100 | 3,990 | 4,100 | 9,000 |
| 1991/10/21 | 0 | 3,900 | 3,900 | 3,900 | 20,000 |
| 1991/10/18 | 0 | 3,900 | 3,850 | 3,900 | 7,000 |
| 1991/10/16 | 0 | 4,000 | 3,950 | 3,950 | 19,000 |
| 1991/10/15 | 0 | 4,000 | 3,850 | 4,000 | 17,000 |
| 1991/10/14 | 0 | 4,020 | 3,910 | 3,910 | 38,000 |
| 1991/10/11 | 0 | 4,030 | 4,030 | 4,030 | 1,000 |
| 1991/10/09 | 0 | 4,030 | 3,910 | 4,030 | 14,000 |
| 1991/10/08 | 0 | 3,960 | 3,900 | 3,960 | 5,000 |
| 1991/10/07 | 0 | 3,900 | 3,840 | 3,840 | 6,000 |
| 1991/10/04 | 0 | 4,100 | 4,000 | 4,000 | 5,000 |
| 1991/10/03 | 0 | 4,150 | 4,100 | 4,100 | 3,000 |
| 1991/10/02 | 0 | 4,300 | 4,250 | 4,250 | 2,000 |
| 1991/10/01 | 0 | 4,400 | 4,280 | 4,300 | 63,000 |
| 1991/09/30 | 0 | 4,410 | 4,280 | 4,280 | 3,000 |
| 1991/09/27 | 0 | 4,450 | 4,390 | 4,440 | 32,000 |
| 1991/09/26 | 0 | 4,400 | 4,320 | 4,380 | 43,000 |
| 1991/09/25 | 0 | 4,300 | 4,110 | 4,210 | 64,000 |
| 1991/09/24 | 0 | 4,090 | 3,750 | 4,090 | 36,000 |
| 1991/09/20 | 0 | 3,680 | 3,550 | 3,680 | 5,000 |
| 1991/09/19 | 0 | 3,450 | 3,350 | 3,400 | 23,000 |
| 1991/09/18 | 0 | 3,420 | 3,300 | 3,400 | 42,000 |
| 1991/09/17 | 0 | 3,450 | 3,350 | 3,350 | 6,000 |
| 1991/09/13 | 0 | 3,500 | 3,450 | 3,450 | 64,000 |
| 1991/09/12 | 0 | 3,560 | 3,500 | 3,500 | 8,000 |
| 1991/09/11 | 0 | 3,570 | 3,550 | 3,560 | 5,000 |
| 1991/09/09 | 0 | 3,550 | 3,550 | 3,550 | 3,000 |
| 1991/09/06 | 0 | 3,550 | 3,530 | 3,550 | 5,000 |
| 1991/09/05 | 0 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1991/09/04 | 0 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1991/09/03 | 0 | 3,600 | 3,600 | 3,600 | 3,000 |
| 1991/09/02 | 0 | 3,600 | 3,500 | 3,550 | 9,000 |
| 1991/08/30 | 0 | 3,650 | 3,550 | 3,550 | 16,000 |
| 1991/08/29 | 0 | 3,600 | 3,510 | 3,550 | 13,000 |
| 1991/08/28 | 0 | 3,750 | 3,600 | 3,600 | 22,000 |
| 1991/08/27 | 0 | 3,840 | 3,700 | 3,700 | 31,000 |
| 1991/08/26 | 0 | 3,820 | 3,700 | 3,710 | 20,000 |
| 1991/08/23 | 0 | 3,900 | 3,850 | 3,860 | 3,000 |
| 1991/08/22 | 0 | 4,050 | 3,900 | 3,900 | 12,000 |
| 1991/08/21 | 0 | 3,950 | 3,700 | 3,850 | 16,000 |
| 1991/08/20 | 0 | 3,740 | 3,550 | 3,700 | 15,000 |
| 1991/08/19 | 0 | 3,950 | 3,750 | 3,750 | 6,000 |
| 1991/08/16 | 0 | 4,450 | 4,250 | 4,250 | 20,000 |
| 1991/08/15 | 0 | 4,300 | 4,010 | 4,300 | 16,000 |
| 1991/08/14 | 0 | 4,150 | 4,000 | 4,150 | 13,000 |
| 1991/08/13 | 0 | 3,970 | 3,950 | 3,970 | 6,000 |
| 1991/08/12 | 0 | 3,950 | 3,900 | 3,950 | 5,000 |
| 1991/08/09 | 0 | 4,140 | 4,050 | 4,050 | 4,000 |
| 1991/08/08 | 0 | 4,150 | 4,100 | 4,150 | 3,000 |
| 1991/08/07 | 0 | 4,150 | 4,100 | 4,100 | 8,000 |
| 1991/08/06 | 0 | 4,230 | 4,150 | 4,150 | 7,000 |
| 1991/08/05 | 0 | 4,400 | 4,200 | 4,200 | 9,000 |
| 1991/08/02 | 0 | 4,400 | 4,200 | 4,400 | 11,000 |
| 1991/08/01 | 0 | 4,200 | 4,200 | 4,200 | 7,000 |
| 1991/07/31 | 0 | 4,230 | 4,200 | 4,200 | 3,000 |
| 1991/07/30 | 0 | 4,200 | 4,150 | 4,200 | 3,000 |
| 1991/07/29 | 0 | 4,300 | 4,150 | 4,150 | 12,000 |
| 1991/07/26 | 0 | 4,300 | 4,250 | 4,300 | 4,000 |
| 1991/07/25 | 0 | 4,390 | 4,200 | 4,200 | 7,000 |
| 1991/07/24 | 0 | 4,400 | 4,160 | 4,300 | 10,000 |
| 1991/07/23 | 0 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1991/07/22 | 0 | 4,310 | 4,100 | 4,150 | 10,000 |
| 1991/07/19 | 0 | 4,300 | 4,200 | 4,290 | 36,000 |
| 1991/07/18 | 0 | 4,320 | 4,250 | 4,290 | 15,000 |
| 1991/07/17 | 0 | 4,410 | 4,320 | 4,320 | 12,000 |
| 1991/07/16 | 0 | 4,700 | 4,300 | 4,300 | 13,000 |
| 1991/07/15 | 0 | 4,600 | 4,500 | 4,600 | 10,000 |
| 1991/07/12 | 0 | 4,590 | 4,400 | 4,450 | 26,000 |
| 1991/07/11 | 0 | 4,450 | 4,250 | 4,400 | 14,000 |
| 1991/07/10 | 0 | 4,450 | 4,100 | 4,450 | 22,000 |
| 1991/07/09 | 0 | 4,100 | 3,890 | 4,050 | 20,000 |
| 1991/07/08 | 0 | 4,400 | 4,150 | 4,150 | 2,000 |
| 1991/07/05 | 0 | 4,590 | 4,400 | 4,420 | 24,000 |
| 1991/07/04 | 0 | 4,500 | 4,350 | 4,400 | 12,000 |
| 1991/07/03 | 0 | 4,950 | 4,800 | 4,800 | 7,000 |
| 1991/07/02 | 0 | 5,000 | 4,900 | 4,990 | 10,000 |
| 1991/07/01 | 0 | 5,050 | 4,960 | 5,000 | 40,000 |
| 1991/06/28 | 0 | 5,180 | 4,950 | 4,950 | 73,000 |
| 1991/06/27 | 0 | 5,330 | 5,030 | 5,030 | 212,000 |
| 1991/06/26 | 0 | 5,340 | 5,000 | 5,000 | 158,000 |
| 1991/06/25 | 0 | 5,100 | 4,930 | 5,000 | 18,000 |
| 1991/06/24 | 0 | 5,200 | 5,000 | 5,150 | 60,000 |
| 1991/06/21 | 0 | 5,240 | 5,000 | 5,200 | 108,000 |
| 1991/06/20 | 0 | 5,000 | 4,900 | 4,900 | 18,000 |
| 1991/06/19 | 0 | 5,090 | 5,000 | 5,010 | 34,000 |
| 1991/06/18 | 0 | 5,200 | 5,150 | 5,150 | 62,000 |
| 1991/06/17 | 0 | 5,190 | 5,050 | 5,190 | 34,000 |
| 1991/06/14 | 0 | 5,220 | 5,100 | 5,100 | 60,000 |
| 1991/06/13 | 0 | 5,290 | 5,050 | 5,150 | 40,000 |
| 1991/06/12 | 0 | 5,490 | 5,200 | 5,200 | 194,000 |
| 1991/06/11 | 0 | 5,400 | 5,150 | 5,400 | 270,000 |
| 1991/06/10 | 0 | 5,400 | 5,150 | 5,250 | 252,000 |
| 1991/06/07 | 0 | 5,350 | 5,010 | 5,300 | 427,000 |
| 1991/06/06 | 0 | 5,020 | 4,960 | 4,980 | 81,000 |
| 1991/06/05 | 0 | 4,990 | 4,800 | 4,910 | 88,000 |
| 1991/06/04 | 0 | 4,800 | 4,650 | 4,790 | 29,000 |
| 1991/06/03 | 0 | 4,950 | 4,750 | 4,750 | 12,000 |
| 1991/05/31 | 0 | 5,000 | 4,890 | 4,890 | 45,000 |
| 1991/05/30 | 0 | 5,040 | 4,880 | 4,950 | 128,000 |
| 1991/05/29 | 0 | 4,830 | 4,650 | 4,820 | 48,000 |
| 1991/05/28 | 0 | 4,600 | 4,480 | 4,550 | 16,000 |
| 1991/05/27 | 0 | 4,600 | 4,470 | 4,470 | 16,000 |
| 1991/05/24 | 0 | 4,750 | 4,650 | 4,700 | 22,000 |
| 1991/05/23 | 0 | 4,910 | 4,770 | 4,770 | 43,000 |
| 1991/05/22 | 0 | 4,940 | 4,750 | 4,750 | 65,000 |
| 1991/05/21 | 0 | 4,940 | 4,750 | 4,900 | 76,000 |
| 1991/05/20 | 0 | 4,900 | 4,560 | 4,900 | 90,000 |
| 1991/05/17 | 0 | 4,660 | 4,550 | 4,550 | 31,000 |
| 1991/05/16 | 0 | 4,750 | 4,660 | 4,660 | 23,000 |
| 1991/05/15 | 0 | 4,900 | 4,750 | 4,840 | 45,000 |
| 1991/05/14 | 0 | 4,750 | 4,620 | 4,750 | 32,000 |
| 1991/05/13 | 0 | 4,880 | 4,700 | 4,750 | 80,000 |
| 1991/05/10 | 0 | 5,050 | 4,800 | 4,900 | 118,000 |
| 1991/05/09 | 0 | 5,190 | 5,000 | 5,050 | 134,000 |
| 1991/05/08 | 0 | 5,200 | 5,000 | 5,100 | 210,000 |
| 1991/05/07 | 0 | 5,300 | 5,000 | 5,100 | 213,000 |
| 1991/05/02 | 0 | 5,200 | 4,850 | 5,200 | 439,000 |
| 1991/05/01 | 0 | 4,880 | 4,660 | 4,750 | 297,000 |
| 1991/04/30 | 0 | 4,930 | 4,550 | 4,600 | 428,000 |
| 1991/04/26 | 0 | 4,750 | 4,550 | 4,750 | 379,000 |
| 1991/04/25 | 0 | 4,500 | 4,350 | 4,500 | 225,000 |
| 1991/04/24 | 0 | 4,400 | 4,280 | 4,400 | 106,000 |
| 1991/04/23 | 0 | 4,450 | 4,260 | 4,270 | 126,000 |
| 1991/04/22 | 0 | 4,450 | 4,010 | 4,450 | 199,000 |
| 1991/04/19 | 0 | 3,950 | 3,750 | 3,950 | 33,000 |
| 1991/04/18 | 0 | 3,990 | 3,820 | 3,820 | 14,000 |
| 1991/04/17 | 0 | 4,090 | 4,000 | 4,000 | 34,000 |
| 1991/04/16 | 0 | 4,100 | 4,050 | 4,090 | 54,000 |
| 1991/04/15 | 0 | 4,130 | 4,000 | 4,000 | 34,000 |
| 1991/04/12 | 0 | 4,130 | 3,980 | 4,090 | 87,000 |
| 1991/04/11 | 0 | 4,000 | 3,840 | 4,000 | 23,000 |
| 1991/04/10 | 0 | 3,900 | 3,820 | 3,900 | 23,000 |
| 1991/04/09 | 0 | 3,990 | 3,800 | 3,920 | 5,000 |
| 1991/04/08 | 0 | 4,050 | 3,950 | 4,000 | 9,000 |
| 1991/04/05 | 0 | 4,100 | 4,010 | 4,010 | 67,000 |
| 1991/04/04 | 0 | 4,000 | 3,780 | 3,900 | 67,000 |
| 1991/04/03 | 0 | 3,800 | 3,650 | 3,800 | 51,000 |
| 1991/04/02 | 0 | 4,000 | 3,800 | 3,800 | 38,000 |
| 1991/04/01 | 0 | 4,150 | 3,960 | 3,960 | 138,000 |
| 1991/03/29 | 0 | 4,100 | 3,910 | 4,100 | 180,000 |
| 1991/03/28 | 0 | 3,650 | 3,400 | 3,600 | 118,000 |
| 1991/03/27 | 0 | 3,300 | 3,000 | 3,300 | 36,000 |
| 1991/03/26 | 0 | 3,000 | 2,990 | 3,000 | 5,000 |
| 1991/03/25 | 0 | 3,100 | 3,010 | 3,020 | 13,000 |
| 1991/03/22 | 0 | 3,050 | 3,020 | 3,020 | 12,000 |
| 1991/03/20 | 0 | 3,050 | 2,950 | 3,050 | 9,000 |
| 1991/03/19 | 0 | 3,050 | 3,000 | 3,000 | 13,000 |
| 1991/03/18 | 0 | 3,050 | 3,040 | 3,040 | 14,000 |
| 1991/03/15 | 0 | 3,050 | 3,040 | 3,050 | 5,000 |
| 1991/03/14 | 0 | 3,040 | 3,040 | 3,040 | 1,000 |
| 1991/03/13 | 0 | 3,050 | 2,980 | 3,050 | 7,000 |
| 1991/03/12 | 0 | 3,000 | 2,980 | 2,990 | 6,000 |
| 1991/03/11 | 0 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1991/03/08 | 0 | 3,100 | 3,000 | 3,050 | 8,000 |
| 1991/03/07 | 0 | 3,100 | 3,050 | 3,050 | 21,000 |
| 1991/03/06 | 0 | 3,050 | 3,010 | 3,010 | 12,000 |
| 1991/03/05 | 0 | 3,010 | 2,980 | 3,000 | 14,000 |
| 1991/03/04 | 0 | 3,000 | 2,850 | 3,000 | 19,000 |
| 1991/03/01 | 0 | 2,990 | 2,900 | 2,900 | 9,000 |
| 1991/02/28 | 0 | 3,060 | 2,960 | 2,960 | 8,000 |
| 1991/02/27 | 0 | 3,050 | 3,000 | 3,050 | 4,000 |
| 1991/02/26 | 0 | 3,050 | 3,000 | 3,000 | 13,000 |
| 1991/02/25 | 0 | 3,050 | 3,050 | 3,050 | 4,000 |
| 1991/02/22 | 0 | 3,050 | 3,000 | 3,050 | 6,000 |
| 1991/02/21 | 0 | 3,050 | 3,000 | 3,050 | 5,000 |
| 1991/02/20 | 0 | 3,300 | 3,200 | 3,200 | 3,000 |
| 1991/02/19 | 0 | 3,350 | 3,300 | 3,300 | 18,000 |
| 1991/02/18 | 0 | 3,450 | 3,400 | 3,400 | 16,000 |
| 1991/02/15 | 0 | 3,380 | 3,140 | 3,380 | 59,000 |
| 1991/02/14 | 0 | 3,350 | 3,030 | 3,250 | 63,000 |
| 1991/02/13 | 0 | 3,080 | 2,900 | 3,010 | 35,000 |
| 1991/02/12 | 0 | 2,990 | 2,860 | 2,990 | 19,000 |
| 1991/02/08 | 0 | 2,700 | 2,600 | 2,700 | 29,000 |
| 1991/02/07 | 0 | 2,690 | 2,600 | 2,650 | 10,000 |
| 1991/02/06 | 0 | 2,650 | 2,550 | 2,650 | 37,000 |
| 1991/02/05 | 0 | 2,550 | 2,500 | 2,550 | 14,000 |
| 1991/02/04 | 0 | 2,390 | 2,360 | 2,360 | 5,000 |
| 1991/02/01 | 0 | 2,400 | 2,360 | 2,360 | 2,000 |
| 1991/01/31 | 0 | 2,450 | 2,400 | 2,400 | 10,000 |
| 1991/01/30 | 0 | 2,440 | 2,260 | 2,440 | 50,000 |
| 1991/01/29 | 0 | 2,280 | 2,240 | 2,280 | 12,000 |
| 1991/01/28 | 0 | 2,300 | 2,250 | 2,250 | 11,000 |
| 1991/01/25 | 0 | 2,310 | 2,260 | 2,300 | 5,000 |
| 1991/01/24 | 0 | 2,360 | 2,350 | 2,350 | 9,000 |
| 1991/01/23 | 0 | 2,350 | 2,350 | 2,350 | 7,000 |
| 1991/01/22 | 0 | 2,410 | 2,350 | 2,400 | 8,000 |
| 1991/01/21 | 0 | 2,410 | 2,400 | 2,400 | 4,000 |
| 1991/01/18 | 0 | 2,410 | 2,400 | 2,410 | 2,000 |
| 1991/01/17 | 0 | 2,380 | 2,300 | 2,380 | 5,000 |
| 1991/01/16 | 0 | 2,400 | 2,320 | 2,320 | 5,000 |
| 1991/01/14 | 0 | 2,440 | 2,400 | 2,400 | 4,000 |
| 1991/01/11 | 0 | 2,500 | 2,450 | 2,450 | 4,000 |
| 1991/01/10 | 0 | 2,500 | 2,500 | 2,500 | 4,000 |
| 1991/01/09 | 0 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1991/01/08 | 0 | 2,640 | 2,500 | 2,500 | 3,000 |
| 1991/01/07 | 0 | 2,660 | 2,650 | 2,650 | 8,000 |
| 1991/01/04 | 0 | 2,650 | 2,650 | 2,650 | 1,000 |