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 |
|---|---|---|---|---|---|
| 1998/12/29 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1998/12/25 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1998/12/24 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 |
| 1998/12/22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1998/12/17 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1998/12/16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1998/12/15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1998/12/11 | 1,450 | 1,450 | 1,400 | 1,400 | 3,000 |
| 1998/12/10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1998/12/08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1998/12/02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1998/12/01 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 |
| 1998/11/30 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 |
| 1998/11/27 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1998/11/26 | 1,400 | 1,420 | 1,400 | 1,420 | 4,000 |
| 1998/11/24 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1998/11/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1998/11/19 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 1998/11/18 | 1,320 | 1,350 | 1,320 | 1,350 | 2,000 |
| 1998/11/16 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1998/11/13 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 1998/11/12 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 |
| 1998/11/11 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 |
| 1998/11/10 | 1,300 | 1,300 | 1,300 | 1,300 | 23,000 |
| 1998/11/06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1998/11/05 | 1,310 | 1,310 | 1,280 | 1,300 | 23,000 |
| 1998/11/02 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 |
| 1998/10/30 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 |
| 1998/10/29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1998/10/27 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1998/10/26 | 1,190 | 1,200 | 1,180 | 1,180 | 8,000 |
| 1998/10/22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1998/10/21 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1998/10/20 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 1998/10/19 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1998/10/16 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 |
| 1998/10/15 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 |
| 1998/10/14 | 1,230 | 1,230 | 1,230 | 1,230 | 16,000 |
| 1998/10/13 | 1,270 | 1,270 | 1,230 | 1,230 | 3,000 |
| 1998/10/08 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1998/10/07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1998/10/06 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 |
| 1998/10/05 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1998/10/02 | 1,290 | 1,290 | 1,220 | 1,220 | 4,000 |
| 1998/10/01 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1998/09/28 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1998/09/25 | 1,200 | 1,220 | 1,200 | 1,210 | 12,000 |
| 1998/09/24 | 1,200 | 1,230 | 1,200 | 1,200 | 14,000 |
| 1998/09/22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1998/09/21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1998/09/17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1998/09/16 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 1998/09/14 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1998/09/10 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1998/09/09 | 1,340 | 1,340 | 1,320 | 1,320 | 4,000 |
| 1998/09/08 | 1,320 | 1,340 | 1,320 | 1,340 | 3,000 |
| 1998/09/07 | 1,320 | 1,350 | 1,320 | 1,330 | 6,000 |
| 1998/09/03 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 |
| 1998/09/02 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 |
| 1998/09/01 | 1,340 | 1,340 | 1,330 | 1,330 | 7,000 |
| 1998/08/31 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 |
| 1998/08/28 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 |
| 1998/08/27 | 1,380 | 1,380 | 1,370 | 1,370 | 5,000 |
| 1998/08/26 | 1,460 | 1,460 | 1,400 | 1,400 | 12,000 |
| 1998/08/24 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1998/08/21 | 1,490 | 1,500 | 1,480 | 1,500 | 5,000 |
| 1998/08/20 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 |
| 1998/08/19 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 |
| 1998/08/18 | 1,590 | 1,590 | 1,570 | 1,590 | 4,000 |
| 1998/08/17 | 1,590 | 1,590 | 1,580 | 1,580 | 2,000 |
| 1998/08/13 | 1,590 | 1,600 | 1,590 | 1,590 | 18,000 |
| 1998/08/12 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1998/08/11 | 1,590 | 1,600 | 1,580 | 1,600 | 11,000 |
| 1998/08/10 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 |
| 1998/08/07 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 |
| 1998/08/06 | 1,600 | 1,630 | 1,600 | 1,630 | 12,000 |
| 1998/08/05 | 1,600 | 1,620 | 1,600 | 1,620 | 6,000 |
| 1998/08/04 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1998/08/03 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1998/07/31 | 1,620 | 1,620 | 1,600 | 1,600 | 3,000 |
| 1998/07/30 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1998/07/29 | 1,610 | 1,620 | 1,610 | 1,620 | 8,000 |
| 1998/07/27 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 |
| 1998/07/24 | 1,640 | 1,640 | 1,610 | 1,610 | 29,000 |
| 1998/07/23 | 1,650 | 1,650 | 1,640 | 1,640 | 32,000 |
| 1998/07/22 | 1,650 | 1,650 | 1,650 | 1,650 | 24,000 |
| 1998/07/17 | 1,680 | 1,680 | 1,640 | 1,670 | 9,000 |
| 1998/07/13 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 |
| 1998/07/09 | 1,630 | 1,640 | 1,630 | 1,630 | 4,000 |
| 1998/07/08 | 1,610 | 1,620 | 1,610 | 1,620 | 2,000 |
| 1998/07/07 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1998/07/06 | 1,600 | 1,610 | 1,600 | 1,610 | 14,000 |
| 1998/07/03 | 1,610 | 1,610 | 1,600 | 1,600 | 15,000 |
| 1998/07/02 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 |
| 1998/07/01 | 1,610 | 1,620 | 1,610 | 1,620 | 6,000 |
| 1998/06/30 | 1,620 | 1,620 | 1,610 | 1,610 | 16,000 |
| 1998/06/29 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 |
| 1998/06/26 | 1,610 | 1,620 | 1,610 | 1,620 | 4,000 |
| 1998/06/25 | 1,630 | 1,630 | 1,620 | 1,630 | 69,000 |
| 1998/06/24 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 1998/06/23 | 1,630 | 1,630 | 1,630 | 1,630 | 9,000 |
| 1998/06/22 | 1,630 | 1,630 | 1,630 | 1,630 | 11,000 |
| 1998/06/19 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 |
| 1998/06/18 | 1,620 | 1,630 | 1,620 | 1,620 | 11,000 |
| 1998/06/17 | 1,610 | 1,620 | 1,610 | 1,610 | 9,000 |
| 1998/06/12 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1998/06/11 | 1,740 | 1,740 | 1,730 | 1,730 | 3,000 |
| 1998/06/10 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1998/06/09 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1998/06/08 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1998/06/05 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1998/06/03 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 |
| 1998/06/02 | 1,830 | 1,830 | 1,750 | 1,750 | 6,000 |
| 1998/05/29 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1998/05/28 | 1,650 | 1,670 | 1,650 | 1,670 | 5,000 |
| 1998/05/25 | 1,620 | 1,650 | 1,620 | 1,650 | 6,000 |
| 1998/05/22 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1998/05/21 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1998/05/18 | 1,620 | 1,620 | 1,610 | 1,620 | 5,000 |
| 1998/05/15 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1998/05/14 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 |
| 1998/05/12 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 |
| 1998/05/08 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 1998/05/01 | 1,610 | 1,610 | 1,610 | 1,610 | 7,000 |
| 1998/04/30 | 1,610 | 1,610 | 1,610 | 1,610 | 23,000 |
| 1998/04/28 | 1,610 | 1,610 | 1,610 | 1,610 | 17,000 |
| 1998/04/27 | 1,630 | 1,630 | 1,610 | 1,610 | 5,000 |
| 1998/04/21 | 1,640 | 1,640 | 1,600 | 1,600 | 3,000 |
| 1998/04/20 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1998/04/17 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 |
| 1998/04/16 | 1,640 | 1,640 | 1,620 | 1,640 | 7,000 |
| 1998/04/14 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1998/04/10 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1998/04/09 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 |
| 1998/04/08 | 1,600 | 1,610 | 1,600 | 1,600 | 24,000 |
| 1998/04/07 | 1,600 | 1,610 | 1,600 | 1,610 | 4,000 |
| 1998/04/06 | 1,600 | 1,610 | 1,600 | 1,600 | 12,000 |
| 1998/04/03 | 1,600 | 1,610 | 1,600 | 1,600 | 20,000 |
| 1998/04/02 | 1,610 | 1,610 | 1,600 | 1,610 | 40,000 |
| 1998/04/01 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 |
| 1998/03/31 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1998/03/27 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1998/03/25 | 1,600 | 1,610 | 1,600 | 1,600 | 16,000 |
| 1998/03/24 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 |
| 1998/03/23 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1998/03/20 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 |
| 1998/03/19 | 1,600 | 1,600 | 1,600 | 1,600 | 13,000 |
| 1998/03/17 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 1998/03/16 | 1,600 | 1,600 | 1,560 | 1,590 | 25,000 |
| 1998/03/13 | 1,600 | 1,610 | 1,600 | 1,600 | 13,000 |
| 1998/03/06 | 1,590 | 1,650 | 1,590 | 1,650 | 26,000 |
| 1998/03/05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1998/03/04 | 1,560 | 1,570 | 1,560 | 1,560 | 4,000 |
| 1998/03/03 | 1,570 | 1,570 | 1,560 | 1,560 | 7,000 |
| 1998/03/02 | 1,590 | 1,590 | 1,560 | 1,560 | 39,000 |
| 1998/02/27 | 1,590 | 1,630 | 1,590 | 1,590 | 14,000 |
| 1998/02/26 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 |
| 1998/02/25 | 1,580 | 1,590 | 1,580 | 1,590 | 5,000 |
| 1998/02/24 | 1,560 | 1,580 | 1,560 | 1,580 | 31,000 |
| 1998/02/23 | 1,550 | 1,560 | 1,540 | 1,550 | 72,000 |
| 1998/02/20 | 1,560 | 1,560 | 1,560 | 1,560 | 12,000 |
| 1998/02/19 | 1,560 | 1,590 | 1,560 | 1,560 | 40,000 |
| 1998/02/18 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1998/02/17 | 1,550 | 1,560 | 1,550 | 1,560 | 22,000 |
| 1998/02/16 | 1,540 | 1,560 | 1,540 | 1,550 | 17,000 |
| 1998/02/13 | 1,510 | 1,530 | 1,510 | 1,530 | 2,000 |
| 1998/02/12 | 1,500 | 1,500 | 1,500 | 1,500 | 19,000 |
| 1998/02/10 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1998/02/09 | 1,510 | 1,530 | 1,510 | 1,530 | 4,000 |
| 1998/02/06 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1998/02/05 | 1,580 | 1,580 | 1,550 | 1,550 | 2,000 |
| 1998/02/04 | 1,510 | 1,630 | 1,500 | 1,630 | 16,000 |
| 1998/02/03 | 1,440 | 1,490 | 1,400 | 1,490 | 35,000 |
| 1998/02/02 | 1,460 | 1,460 | 1,440 | 1,440 | 28,000 |
| 1998/01/30 | 1,490 | 1,490 | 1,440 | 1,440 | 51,000 |
| 1998/01/29 | 1,510 | 1,510 | 1,490 | 1,500 | 34,000 |
| 1998/01/28 | 1,460 | 1,500 | 1,450 | 1,480 | 83,000 |
| 1998/01/27 | 1,500 | 1,550 | 1,420 | 1,450 | 58,000 |
| 1998/01/26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1998/01/23 | 1,490 | 1,520 | 1,490 | 1,490 | 17,000 |
| 1998/01/22 | 1,510 | 1,510 | 1,490 | 1,490 | 3,000 |
| 1998/01/21 | 1,610 | 1,660 | 1,480 | 1,520 | 15,000 |
| 1998/01/20 | 1,510 | 1,580 | 1,500 | 1,580 | 20,000 |
| 1998/01/19 | 1,450 | 1,510 | 1,450 | 1,490 | 47,000 |
| 1998/01/16 | 1,390 | 1,460 | 1,390 | 1,450 | 24,000 |
| 1998/01/14 | 1,380 | 1,400 | 1,380 | 1,380 | 68,000 |
| 1998/01/13 | 1,360 | 1,380 | 1,350 | 1,380 | 32,000 |
| 1998/01/12 | 1,350 | 1,370 | 1,350 | 1,370 | 27,000 |
| 1998/01/09 | 1,360 | 1,440 | 1,360 | 1,380 | 23,000 |
| 1998/01/08 | 1,440 | 1,440 | 1,350 | 1,350 | 33,000 |
| 1998/01/07 | 1,340 | 1,420 | 1,340 | 1,420 | 91,000 |
| 1998/01/06 | 1,380 | 1,390 | 1,350 | 1,370 | 62,000 |
| 1998/01/05 | 1,330 | 1,350 | 1,320 | 1,350 | 18,000 |