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
1995/12/29 2,770 2,770 2,770 2,770 6,000
1995/12/28 2,780 2,780 2,760 2,760 26,000
1995/12/27 2,730 2,780 2,730 2,780 30,000
1995/12/26 2,720 2,730 2,700 2,730 17,000
1995/12/25 2,700 2,700 2,700 2,700 3,000
1995/12/22 2,750 2,780 2,720 2,750 60,000
1995/12/21 2,670 2,720 2,670 2,720 26,000
1995/12/20 2,610 2,690 2,610 2,660 23,000
1995/12/19 2,600 2,600 2,600 2,600 8,000
1995/12/18 2,620 2,620 2,620 2,620 1,000
1995/12/15 2,650 2,650 2,610 2,610 5,000
1995/12/14 2,640 2,700 2,600 2,700 33,000
1995/12/13 2,650 2,650 2,600 2,600 9,000
1995/12/12 2,610 2,650 2,600 2,650 12,000
1995/12/11 2,650 2,650 2,600 2,600 25,000
1995/12/08 2,600 2,610 2,600 2,610 14,000
1995/12/07 2,650 2,650 2,600 2,600 6,000
1995/12/06 2,700 2,700 2,650 2,650 6,000
1995/12/05 2,630 2,700 2,600 2,700 5,000
1995/12/04 2,600 2,600 2,600 2,600 1,000
1995/12/01 2,700 2,700 2,620 2,630 13,000
1995/11/30 2,740 2,740 2,660 2,700 61,000
1995/11/29 2,660 2,730 2,650 2,700 55,000
1995/11/28 2,670 2,670 2,620 2,640 28,000
1995/11/27 2,570 2,620 2,570 2,620 5,000
1995/11/24 2,560 2,600 2,560 2,570 24,000
1995/11/22 2,520 2,580 2,520 2,560 36,000
1995/11/21 2,510 2,510 2,510 2,510 1,000
1995/11/20 2,460 2,500 2,460 2,500 18,000
1995/11/17 2,460 2,460 2,460 2,460 3,000
1995/11/16 2,510 2,530 2,460 2,530 5,000
1995/11/15 2,460 2,470 2,460 2,470 2,000
1995/11/14 2,590 2,590 2,450 2,450 5,000
1995/11/13 2,600 2,600 2,600 2,600 6,000
1995/11/10 2,640 2,640 2,590 2,590 7,000
1995/11/09 2,610 2,700 2,600 2,700 13,000
1995/11/08 2,640 2,640 2,600 2,620 17,000
1995/11/07 2,560 2,600 2,550 2,600 17,000
1995/11/06 2,520 2,550 2,520 2,530 12,000
1995/11/02 2,480 2,500 2,450 2,500 24,000
1995/11/01 2,550 2,550 2,460 2,460 6,000
1995/10/31 2,580 2,580 2,580 2,580 150,000
1995/10/30 2,580 2,580 2,580 2,580 2,000
1995/10/27 2,580 2,600 2,580 2,580 10,000
1995/10/26 2,650 2,660 2,610 2,610 32,000
1995/10/25 2,610 2,660 2,580 2,650 33,000
1995/10/24 2,610 2,640 2,580 2,640 17,000
1995/10/23 2,650 2,670 2,570 2,580 22,000
1995/10/20 2,740 2,750 2,670 2,700 96,000
1995/10/19 2,570 2,800 2,570 2,780 609,000
1995/10/18 2,400 2,610 2,400 2,610 211,000
1995/10/17 2,400 2,400 2,380 2,400 43,000
1995/10/16 2,450 2,450 2,400 2,420 19,000
1995/10/13 2,440 2,450 2,440 2,450 31,000
1995/10/12 2,450 2,450 2,440 2,440 49,000
1995/10/11 2,450 2,450 2,430 2,450 6,000
1995/10/09 2,420 2,490 2,420 2,490 16,000
1995/10/06 2,390 2,540 2,390 2,410 84,000
1995/10/05 2,340 2,350 2,340 2,350 16,000
1995/10/04 2,300 2,330 2,300 2,330 11,000
1995/10/03 2,300 2,350 2,300 2,330 10,000
1995/10/02 2,350 2,350 2,310 2,310 4,000
1995/09/29 2,350 2,350 2,340 2,350 5,000
1995/09/28 2,340 2,350 2,330 2,350 14,000
1995/09/27 2,350 2,380 2,350 2,350 11,000
1995/09/26 2,350 2,380 2,350 2,380 7,000
1995/09/25 2,400 2,400 2,350 2,350 11,000
1995/09/22 2,380 2,380 2,370 2,380 20,000
1995/09/21 2,390 2,400 2,390 2,390 9,000
1995/09/20 2,400 2,400 2,390 2,390 8,000
1995/09/19 2,370 2,400 2,350 2,380 130,000
1995/09/18 2,400 2,430 2,400 2,400 15,000
1995/09/14 2,390 2,400 2,350 2,350 7,000
1995/09/13 2,360 2,400 2,320 2,400 63,000
1995/09/12 2,320 2,330 2,320 2,330 3,000
1995/09/11 2,300 2,330 2,300 2,320 34,000
1995/09/08 2,290 2,300 2,290 2,300 14,000
1995/09/07 2,210 2,280 2,210 2,280 11,000
1995/09/06 2,280 2,330 2,210 2,210 9,000
1995/09/05 2,300 2,330 2,220 2,330 7,000
1995/09/04 2,340 2,340 2,330 2,330 4,000
1995/09/01 2,300 2,340 2,300 2,340 9,000
1995/08/31 2,340 2,340 2,330 2,330 11,000
1995/08/30 2,370 2,380 2,360 2,360 23,000
1995/08/29 2,350 2,360 2,350 2,360 9,000
1995/08/28 2,350 2,350 2,350 2,350 5,000
1995/08/25 2,340 2,350 2,330 2,340 8,000
1995/08/24 2,330 2,330 2,290 2,330 10,000
1995/08/23 2,370 2,370 2,300 2,330 28,000
1995/08/22 2,370 2,380 2,370 2,370 18,000
1995/08/21 2,370 2,380 2,370 2,380 18,000
1995/08/18 2,360 2,400 2,360 2,370 35,000
1995/08/17 2,350 2,360 2,350 2,360 17,000
1995/08/16 2,350 2,380 2,350 2,350 26,000
1995/08/15 2,260 2,260 2,200 2,260 37,000
1995/08/14 2,360 2,360 2,250 2,270 18,000
1995/08/11 2,370 2,380 2,360 2,360 12,000
1995/08/10 2,350 2,390 2,330 2,390 45,000
1995/08/09 2,250 2,300 2,250 2,290 34,000
1995/08/08 2,190 2,250 2,190 2,250 19,000
1995/08/07 2,190 2,190 2,190 2,190 1,000
1995/08/04 2,290 2,300 2,250 2,280 18,000
1995/08/03 2,290 2,290 2,250 2,280 35,000
1995/08/02 2,280 2,280 2,200 2,250 17,000
1995/08/01 2,290 2,300 2,280 2,280 33,000
1995/07/31 2,310 2,310 2,280 2,290 6,000
1995/07/28 2,350 2,350 2,310 2,310 23,000
1995/07/27 2,260 2,370 2,260 2,350 92,000
1995/07/26 2,210 2,260 2,210 2,260 15,000
1995/07/25 2,240 2,260 2,150 2,250 33,000
1995/07/24 2,250 2,280 2,240 2,280 19,000
1995/07/21 2,220 2,290 2,210 2,290 66,000
1995/07/20 2,220 2,220 2,150 2,210 30,000
1995/07/19 2,220 2,230 2,190 2,220 54,000
1995/07/18 2,180 2,230 2,150 2,210 32,000
1995/07/17 2,100 2,180 2,090 2,180 31,000
1995/07/14 2,120 2,120 2,060 2,060 14,000
1995/07/13 2,190 2,200 2,120 2,120 18,000
1995/07/12 2,180 2,240 2,170 2,170 57,000
1995/07/11 2,090 2,140 2,060 2,140 62,000
1995/07/10 2,060 2,100 2,060 2,090 36,000
1995/07/07 1,980 2,030 1,980 2,000 24,000
1995/07/06 1,940 1,940 1,890 1,930 10,000
1995/07/05 1,920 1,940 1,900 1,940 10,000
1995/07/04 1,920 1,950 1,920 1,950 11,000
1995/07/03 1,950 1,950 1,950 1,950 1,000
1995/06/30 1,990 1,990 1,990 1,990 2,000
1995/06/29 2,000 2,000 1,980 2,000 15,000
1995/06/28 1,980 1,990 1,900 1,990 21,000
1995/06/27 1,990 2,000 1,960 1,960 23,000
1995/06/26 2,000 2,000 2,000 2,000 1,000
1995/06/23 1,960 2,000 1,950 2,000 16,000
1995/06/22 1,890 1,960 1,890 1,940 7,000
1995/06/21 1,880 1,880 1,870 1,880 16,000
1995/06/20 1,880 1,880 1,870 1,880 6,000
1995/06/19 1,850 1,860 1,850 1,860 2,000
1995/06/16 1,830 1,880 1,830 1,880 7,000
1995/06/15 1,810 1,820 1,810 1,820 10,000
1995/06/14 1,810 1,820 1,800 1,810 10,000
1995/06/13 1,820 1,840 1,800 1,800 13,000
1995/06/12 1,870 1,900 1,840 1,840 14,000
1995/06/09 1,880 1,880 1,870 1,870 8,000
1995/06/08 1,880 1,880 1,880 1,880 5,000
1995/06/07 1,900 1,900 1,880 1,880 14,000
1995/06/06 1,900 1,900 1,890 1,900 8,000
1995/06/05 1,930 1,930 1,900 1,900 4,000
1995/06/02 1,860 1,930 1,860 1,930 8,000
1995/06/01 1,910 1,930 1,880 1,880 17,000
1995/05/31 1,940 1,940 1,880 1,900 13,000
1995/05/30 1,900 1,910 1,900 1,910 12,000
1995/05/29 1,910 1,910 1,880 1,880 6,000
1995/05/26 1,900 1,900 1,860 1,880 13,000
1995/05/25 1,950 1,950 1,900 1,920 21,000
1995/05/24 1,930 1,930 1,920 1,920 2,000
1995/05/22 1,940 1,970 1,900 1,900 11,000
1995/05/19 1,820 1,850 1,820 1,850 3,000
1995/05/18 1,860 1,860 1,830 1,850 38,000
1995/05/17 1,870 1,870 1,850 1,850 14,000
1995/05/16 1,900 1,910 1,880 1,890 17,000
1995/05/15 1,980 1,990 1,940 1,970 12,000
1995/05/12 1,980 2,000 1,980 1,990 7,000
1995/05/11 1,990 1,990 1,870 1,870 3,000
1995/05/10 2,000 2,000 2,000 2,000 3,000
1995/05/09 2,040 2,050 2,010 2,010 20,000
1995/05/08 2,120 2,150 2,100 2,100 33,000
1995/05/02 2,020 2,140 2,010 2,070 107,000
1995/05/01 1,940 2,050 1,940 2,000 31,000
1995/04/28 1,800 1,900 1,800 1,900 14,000
1995/04/27 1,800 1,800 1,780 1,800 14,000
1995/04/26 1,780 1,800 1,780 1,800 8,000
1995/04/25 1,800 1,840 1,800 1,800 17,000
1995/04/24 1,810 1,850 1,810 1,820 9,000
1995/04/21 1,810 1,850 1,800 1,810 10,000
1995/04/20 1,800 1,800 1,760 1,800 38,000
1995/04/19 1,750 1,800 1,750 1,800 17,000
1995/04/18 1,800 1,800 1,750 1,750 10,000
1995/04/17 1,810 1,840 1,780 1,800 8,000
1995/04/14 1,830 1,890 1,830 1,860 6,000
1995/04/13 1,840 1,840 1,830 1,840 10,000
1995/04/12 1,900 1,900 1,870 1,870 5,000
1995/04/11 1,870 1,900 1,870 1,880 5,000
1995/04/10 1,850 1,860 1,840 1,860 4,000
1995/04/07 1,830 1,850 1,830 1,850 4,000
1995/04/06 1,900 1,900 1,880 1,880 8,000
1995/04/05 1,880 1,900 1,880 1,900 11,000
1995/04/04 1,900 1,900 1,890 1,890 16,000
1995/04/03 1,970 1,980 1,870 1,870 8,000
1995/03/31 2,020 2,100 2,000 2,000 7,000
1995/03/30 1,980 2,000 1,970 1,990 18,000
1995/03/29 1,920 1,940 1,920 1,930 14,000
1995/03/28 1,840 1,900 1,840 1,870 13,000
1995/03/27 1,830 1,860 1,830 1,830 17,000
1995/03/24 1,840 1,840 1,820 1,830 13,000
1995/03/23 1,830 1,840 1,830 1,840 19,000
1995/03/22 1,850 1,850 1,830 1,830 7,000
1995/03/20 1,840 1,850 1,800 1,840 11,000
1995/03/17 1,840 1,840 1,830 1,830 4,000
1995/03/16 1,840 1,850 1,830 1,830 24,000
1995/03/15 1,840 1,840 1,810 1,810 3,000
1995/03/14 1,870 1,870 1,780 1,840 22,000
1995/03/13 1,900 1,900 1,880 1,880 4,000
1995/03/10 1,860 1,860 1,850 1,850 8,000
1995/03/09 1,910 1,910 1,900 1,900 13,000
1995/03/08 1,960 1,960 1,910 1,910 4,000
1995/03/06 1,980 1,980 1,950 1,950 3,000
1995/03/03 1,990 2,000 1,970 1,990 7,000
1995/03/02 1,940 2,000 1,940 1,970 9,000
1995/03/01 1,970 1,970 1,950 1,960 8,000
1995/02/28 1,920 1,960 1,920 1,960 3,000
1995/02/27 1,910 1,910 1,900 1,910 6,000
1995/02/24 2,010 2,010 1,980 1,980 10,000
1995/02/23 2,050 2,050 2,000 2,000 7,000
1995/02/22 2,070 2,080 2,050 2,050 4,000
1995/02/21 2,080 2,080 2,080 2,080 2,000
1995/02/20 2,100 2,100 2,080 2,080 2,000
1995/02/17 2,060 2,080 2,050 2,080 7,000
1995/02/16 2,070 2,070 2,060 2,070 10,000
1995/02/15 2,070 2,070 2,060 2,070 8,000
1995/02/14 2,080 2,080 2,070 2,070 10,000
1995/02/13 2,070 2,100 2,070 2,090 19,000
1995/02/10 2,040 2,100 2,040 2,060 14,000
1995/02/09 2,010 2,030 2,000 2,030 11,000
1995/02/08 2,080 2,080 2,000 2,000 9,000
1995/02/07 2,100 2,100 2,060 2,060 21,000
1995/02/06 2,160 2,160 2,090 2,100 10,000
1995/02/03 2,150 2,160 2,100 2,100 8,000
1995/02/02 2,060 2,150 2,060 2,150 16,000
1995/02/01 2,010 2,010 2,000 2,010 16,000
1995/01/31 2,050 2,100 2,030 2,100 29,000
1995/01/30 2,080 2,100 2,060 2,060 30,000
1995/01/27 2,120 2,120 2,060 2,080 24,000
1995/01/26 2,170 2,170 2,110 2,120 21,000
1995/01/25 2,310 2,310 2,150 2,150 33,000
1995/01/24 2,050 2,260 2,040 2,260 16,000
1995/01/23 2,180 2,180 2,060 2,060 39,000
1995/01/20 2,190 2,200 2,160 2,200 34,000
1995/01/19 2,300 2,300 2,150 2,220 22,000
1995/01/18 2,490 2,490 2,300 2,300 8,000
1995/01/17 2,600 2,600 2,310 2,490 27,000
1995/01/13 2,640 2,650 2,570 2,640 69,000
1995/01/12 2,760 2,760 2,590 2,640 207,000
1995/01/11 2,720 2,830 2,720 2,750 546,000
1995/01/10 2,490 2,700 2,450 2,680 84,000
1995/01/09 2,400 2,480 2,400 2,470 60,000
1995/01/06 2,310 2,400 2,300 2,400 21,000
1995/01/05 2,350 2,380 2,300 2,300 15,000
1995/01/04 2,300 2,340 2,300 2,340 4,000

このページの先頭へ