日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/29 2,000 2,000 2,000 2,000 1,000
1993/12/28 1,970 1,970 1,970 1,970 8,000
1993/12/27 1,970 1,970 1,970 1,970 2,000
1993/12/24 2,080 2,100 2,000 2,040 9,000
1993/12/22 1,950 2,000 1,950 2,000 8,000
1993/12/21 1,960 2,000 1,910 2,000 19,000
1993/12/20 1,970 2,000 1,920 1,990 25,000
1993/12/17 1,970 1,980 1,960 1,960 9,000
1993/12/16 1,820 1,950 1,820 1,950 10,000
1993/12/15 1,750 1,750 1,750 1,750 1,000
1993/12/14 1,750 1,750 1,700 1,700 43,000
1993/12/13 1,790 1,790 1,750 1,750 19,000
1993/12/10 1,790 1,790 1,750 1,760 34,000
1993/12/09 1,790 1,790 1,750 1,760 20,000
1993/12/08 1,790 1,790 1,790 1,790 1,000
1993/12/03 1,890 1,890 1,850 1,850 9,000
1993/12/02 1,860 1,920 1,850 1,910 54,000
1993/12/01 1,770 1,910 1,770 1,910 14,000
1993/11/30 1,700 1,770 1,700 1,770 20,000
1993/11/29 1,800 1,800 1,640 1,700 23,000
1993/11/26 1,900 1,900 1,800 1,800 14,000
1993/11/25 1,970 1,970 1,900 1,900 16,000
1993/11/24 2,000 2,000 1,950 1,950 14,000
1993/11/22 2,050 2,050 2,000 2,000 16,000
1993/11/19 2,070 2,100 2,010 2,010 16,000
1993/11/18 2,050 2,100 2,050 2,100 13,000
1993/11/17 2,050 2,060 2,000 2,050 13,000
1993/11/15 2,030 2,100 2,030 2,030 19,000
1993/11/12 1,980 2,050 1,980 2,040 25,000
1993/11/11 2,000 2,000 1,980 1,980 5,000
1993/11/10 2,000 2,030 2,000 2,000 14,000
1993/11/09 2,140 2,140 2,100 2,100 8,000
1993/11/08 2,140 2,140 2,140 2,140 4,000
1993/11/05 2,140 2,140 2,140 2,140 2,000
1993/11/04 2,200 2,220 2,200 2,200 29,000
1993/11/02 2,250 2,250 2,200 2,200 2,000
1993/11/01 2,290 2,290 2,280 2,280 2,000
1993/10/29 2,300 2,300 2,300 2,300 3,000
1993/10/28 2,300 2,310 2,300 2,310 4,000
1993/10/27 2,300 2,300 2,300 2,300 2,000
1993/10/26 2,350 2,350 2,310 2,310 10,000
1993/10/25 2,350 2,360 2,350 2,360 6,000
1993/10/22 2,360 2,360 2,360 2,360 3,000
1993/10/21 2,430 2,500 2,400 2,400 6,000
1993/10/20 2,500 2,550 2,500 2,550 28,000
1993/10/19 2,500 2,500 2,500 2,500 20,000
1993/10/18 2,500 2,510 2,500 2,510 14,000
1993/10/15 2,540 2,540 2,500 2,510 5,000
1993/10/14 2,510 2,510 2,500 2,500 22,000
1993/10/13 2,500 2,500 2,480 2,500 6,000
1993/10/12 2,530 2,530 2,460 2,460 16,000
1993/10/08 2,460 2,460 2,460 2,460 1,000
1993/10/07 2,450 2,450 2,450 2,450 4,000
1993/10/06 2,450 2,450 2,410 2,410 4,000
1993/10/05 2,490 2,490 2,450 2,450 2,000
1993/10/04 2,550 2,560 2,550 2,560 3,000
1993/10/01 2,600 2,640 2,570 2,570 23,000
1993/09/30 2,540 2,600 2,540 2,560 9,000
1993/09/29 2,480 2,520 2,480 2,510 26,000
1993/09/28 2,450 2,460 2,430 2,450 36,000
1993/09/27 2,490 2,490 2,460 2,460 6,000
1993/09/24 2,530 2,530 2,500 2,500 6,000
1993/09/22 2,560 2,560 2,530 2,560 12,000
1993/09/20 2,620 2,620 2,620 2,620 7,000
1993/09/17 2,590 2,590 2,590 2,590 1,000
1993/09/16 2,610 2,620 2,610 2,610 23,000
1993/09/14 2,670 2,670 2,610 2,630 18,000
1993/09/13 2,630 2,650 2,630 2,650 19,000
1993/09/10 2,600 2,630 2,600 2,630 18,000
1993/09/09 2,550 2,580 2,550 2,580 11,000
1993/09/08 2,550 2,570 2,550 2,550 27,000
1993/09/07 2,580 2,580 2,510 2,550 6,000
1993/09/06 2,590 2,590 2,580 2,580 9,000
1993/09/03 2,510 2,650 2,510 2,630 53,000
1993/09/02 2,410 2,450 2,400 2,450 49,000
1993/09/01 2,410 2,420 2,400 2,400 20,000
1993/08/31 2,420 2,420 2,400 2,410 11,000
1993/08/30 2,400 2,420 2,400 2,410 14,000
1993/08/27 2,400 2,420 2,390 2,390 15,000
1993/08/26 2,430 2,430 2,400 2,420 21,000
1993/08/25 2,430 2,450 2,430 2,450 5,000
1993/08/24 2,430 2,450 2,420 2,450 17,000
1993/08/23 2,450 2,450 2,430 2,430 2,000
1993/08/20 2,450 2,450 2,450 2,450 6,000
1993/08/19 2,480 2,500 2,450 2,480 24,000
1993/08/18 2,500 2,500 2,480 2,480 19,000
1993/08/17 2,450 2,500 2,420 2,500 26,000
1993/08/16 2,480 2,500 2,480 2,500 5,000
1993/08/13 2,500 2,500 2,500 2,500 3,000
1993/08/12 2,490 2,530 2,450 2,450 23,000
1993/08/11 2,450 2,510 2,450 2,500 24,000
1993/08/10 2,450 2,470 2,430 2,450 21,000
1993/08/09 2,390 2,450 2,390 2,450 18,000
1993/08/06 2,390 2,410 2,380 2,400 19,000
1993/08/05 2,390 2,400 2,380 2,400 23,000
1993/08/04 2,350 2,400 2,350 2,400 30,000
1993/08/03 2,370 2,420 2,360 2,360 39,000
1993/08/02 2,250 2,350 2,250 2,350 37,000
1993/07/30 2,250 2,250 2,250 2,250 1,000
1993/07/29 2,220 2,260 2,220 2,220 10,000
1993/07/28 2,260 2,260 2,260 2,260 1,000
1993/07/27 2,100 2,160 2,100 2,160 3,000
1993/07/23 2,300 2,300 2,290 2,290 19,000
1993/07/22 2,340 2,350 2,300 2,300 12,000
1993/07/21 2,310 2,380 2,310 2,350 27,000
1993/07/20 2,250 2,300 2,250 2,300 26,000
1993/07/19 2,200 2,260 2,200 2,260 25,000
1993/07/16 2,200 2,200 2,180 2,200 5,000
1993/07/14 2,140 2,220 2,140 2,200 10,000
1993/07/12 2,250 2,250 2,210 2,220 8,000
1993/07/09 2,200 2,210 2,200 2,210 6,000
1993/07/08 2,110 2,200 2,110 2,200 15,000
1993/07/07 2,150 2,150 2,100 2,140 11,000
1993/07/06 2,080 2,150 2,080 2,150 10,000
1993/07/05 2,100 2,100 2,050 2,070 16,000
1993/07/02 2,030 2,060 2,030 2,050 4,000
1993/07/01 2,030 2,030 2,000 2,000 3,000
1993/06/30 2,080 2,150 2,080 2,100 7,000
1993/06/29 2,040 2,060 2,040 2,060 4,000
1993/06/28 2,010 2,020 2,010 2,020 6,000
1993/06/25 2,000 2,010 2,000 2,010 10,000
1993/06/24 2,000 2,040 2,000 2,000 9,000
1993/06/23 2,000 2,000 1,980 2,000 19,000
1993/06/22 1,980 2,000 1,980 2,000 7,000
1993/06/21 2,050 2,050 2,000 2,000 12,000
1993/06/18 2,050 2,050 2,050 2,050 11,000
1993/06/17 2,000 2,050 2,000 2,050 17,000
1993/06/16 2,100 2,100 1,920 2,000 11,000
1993/06/15 2,200 2,200 2,100 2,100 13,000
1993/06/14 2,230 2,230 2,190 2,200 11,000
1993/06/11 2,200 2,200 2,200 2,200 4,000
1993/06/10 2,150 2,150 2,100 2,100 12,000
1993/06/08 2,230 2,230 2,200 2,200 21,000
1993/06/07 2,300 2,300 2,200 2,200 9,000
1993/06/04 2,340 2,340 2,300 2,300 21,000
1993/06/03 2,330 2,340 2,330 2,340 8,000
1993/06/02 2,300 2,340 2,300 2,300 301,000
1993/06/01 2,380 2,390 2,340 2,340 28,000
1993/05/31 2,410 2,430 2,350 2,380 17,000
1993/05/28 2,350 2,390 2,340 2,390 22,000
1993/05/27 2,330 2,360 2,320 2,360 33,000
1993/05/26 2,380 2,380 2,300 2,340 25,000
1993/05/25 2,430 2,430 2,400 2,400 37,000
1993/05/24 2,360 2,490 2,360 2,440 96,000
1993/05/21 2,350 2,350 2,300 2,330 94,000
1993/05/20 2,000 2,000 1,960 2,000 10,000
1993/05/19 2,000 2,000 2,000 2,000 3,000
1993/05/18 2,090 2,090 2,000 2,000 8,000
1993/05/17 2,060 2,100 2,050 2,050 10,000
1993/05/14 2,110 2,130 2,060 2,060 8,000
1993/05/12 2,140 2,140 2,100 2,100 18,000
1993/05/11 2,100 2,150 2,100 2,100 12,000
1993/05/07 2,060 2,150 2,060 2,150 4,000
1993/05/06 2,200 2,200 2,110 2,180 8,000
1993/04/30 2,190 2,190 2,140 2,170 7,000
1993/04/28 2,190 2,190 2,150 2,150 23,000
1993/04/27 1,960 2,140 1,950 2,110 16,000
1993/04/26 1,950 1,960 1,950 1,960 3,000
1993/04/23 1,950 1,950 1,940 1,940 6,000
1993/04/22 1,940 1,960 1,940 1,960 9,000
1993/04/21 1,960 1,960 1,940 1,940 5,000
1993/04/20 1,990 2,000 1,960 2,000 27,000
1993/04/19 2,050 2,050 2,000 2,000 9,000
1993/04/16 2,150 2,160 2,100 2,150 31,000
1993/04/15 2,200 2,200 2,090 2,100 13,000
1993/04/14 2,200 2,230 2,200 2,200 24,000
1993/04/13 2,200 2,200 2,100 2,200 16,000
1993/04/12 2,300 2,350 2,200 2,210 52,000
1993/04/09 2,060 2,310 2,060 2,240 137,000
1993/04/08 1,780 2,020 1,750 2,020 57,000
1993/04/07 1,800 1,800 1,750 1,750 8,000
1993/04/06 1,830 1,870 1,800 1,840 15,000
1993/04/05 1,800 1,830 1,800 1,820 6,000
1993/04/02 1,850 1,890 1,850 1,890 29,000
1993/04/01 1,790 1,840 1,730 1,830 16,000
1993/03/31 1,740 1,860 1,740 1,790 57,000
1993/03/30 1,710 1,780 1,700 1,700 63,000
1993/03/29 1,580 1,650 1,580 1,650 27,000
1993/03/26 1,590 1,590 1,580 1,580 4,000
1993/03/25 1,500 1,600 1,500 1,600 15,000
1993/03/24 1,510 1,550 1,510 1,550 3,000
1993/03/23 1,540 1,550 1,540 1,550 10,000
1993/03/22 1,550 1,550 1,550 1,550 4,000
1993/03/19 1,600 1,600 1,560 1,560 15,000
1993/03/18 1,480 1,580 1,480 1,580 15,000
1993/03/16 1,500 1,500 1,480 1,480 6,000
1993/03/12 1,440 1,440 1,430 1,430 8,000
1993/03/11 1,430 1,430 1,430 1,430 3,000
1993/03/10 1,430 1,430 1,430 1,430 5,000
1993/03/09 1,420 1,460 1,420 1,430 7,000
1993/03/08 1,420 1,420 1,400 1,400 3,000
1993/03/05 1,400 1,400 1,400 1,400 6,000
1993/03/04 1,410 1,410 1,400 1,400 4,000
1993/03/03 1,430 1,430 1,420 1,420 7,000
1993/03/02 1,500 1,500 1,430 1,450 4,000
1993/03/01 1,510 1,530 1,510 1,530 3,000
1993/02/26 1,500 1,500 1,500 1,500 2,000
1993/02/25 1,440 1,450 1,440 1,440 9,000
1993/02/24 1,500 1,500 1,450 1,450 12,000
1993/02/22 1,500 1,500 1,490 1,490 7,000
1993/02/19 1,570 1,570 1,570 1,570 7,000
1993/02/18 1,540 1,570 1,510 1,560 21,000
1993/02/17 1,470 1,470 1,470 1,470 1,000
1993/02/16 1,570 1,570 1,530 1,550 16,000
1993/02/15 1,570 1,570 1,500 1,570 13,000
1993/02/12 1,550 1,570 1,550 1,570 13,000
1993/02/10 1,550 1,560 1,530 1,560 13,000
1993/02/09 1,570 1,580 1,520 1,570 39,000
1993/02/08 1,530 1,550 1,500 1,550 59,000
1993/02/05 1,420 1,480 1,420 1,480 26,000
1993/02/04 1,440 1,440 1,400 1,400 39,000
1993/02/03 1,420 1,450 1,390 1,400 108,000
1993/02/02 1,520 1,520 1,280 1,350 149,000
1993/01/29 1,550 1,550 1,550 1,550 2,000
1993/01/28 1,570 1,570 1,480 1,550 20,000
1993/01/27 1,490 1,570 1,480 1,570 14,000
1993/01/26 1,500 1,500 1,470 1,480 6,000
1993/01/25 1,570 1,570 1,520 1,520 3,000
1993/01/22 1,590 1,590 1,570 1,570 7,000
1993/01/21 1,580 1,610 1,580 1,580 14,000
1993/01/20 1,570 1,600 1,570 1,580 8,000
1993/01/19 1,590 1,600 1,550 1,550 18,000
1993/01/18 1,690 1,700 1,600 1,600 26,000
1993/01/14 1,650 1,740 1,630 1,690 110,000
1993/01/13 1,550 1,580 1,530 1,560 35,000
1993/01/12 1,440 1,460 1,440 1,460 2,000
1993/01/08 1,430 1,430 1,420 1,420 2,000
1993/01/07 1,460 1,460 1,460 1,460 4,000
1993/01/06 1,470 1,480 1,470 1,470 14,000
1993/01/05 1,470 1,470 1,470 1,470 1,000

このページの先頭へ