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
1999/12/30 1,810 1,820 1,800 1,800 10,000
1999/12/29 1,900 1,900 1,800 1,800 7,000
1999/12/28 1,830 1,900 1,820 1,900 10,000
1999/12/27 1,850 1,850 1,800 1,820 11,000
1999/12/24 1,890 1,890 1,850 1,850 4,000
1999/12/22 1,910 1,910 1,880 1,900 13,000
1999/12/21 1,920 1,920 1,900 1,920 10,000
1999/12/20 1,850 1,900 1,850 1,900 4,000
1999/12/17 1,950 1,950 1,850 1,850 9,000
1999/12/16 2,000 2,000 1,950 1,980 5,000
1999/12/15 2,000 2,000 1,920 2,000 14,000
1999/12/14 2,060 2,060 2,000 2,000 2,000
1999/12/13 2,100 2,100 2,100 2,100 2,000
1999/12/10 2,130 2,130 2,130 2,130 5,000
1999/12/09 2,100 2,150 2,100 2,140 7,000
1999/12/08 2,150 2,150 2,140 2,140 6,000
1999/12/07 2,190 2,190 2,150 2,150 2,000
1999/12/06 2,200 2,200 2,200 2,200 1,000
1999/12/03 2,190 2,200 2,150 2,200 6,000
1999/12/02 2,200 2,220 2,200 2,200 10,000
1999/12/01 2,230 2,230 2,200 2,200 8,000
1999/11/30 2,200 2,200 2,200 2,200 4,000
1999/11/29 2,190 2,200 2,190 2,200 8,000
1999/11/26 2,190 2,200 2,180 2,190 6,000
1999/11/25 2,200 2,200 2,160 2,180 9,000
1999/11/24 2,120 2,160 2,120 2,160 4,000
1999/11/22 2,120 2,230 2,120 2,120 8,000
1999/11/19 2,240 2,240 2,200 2,200 7,000
1999/11/18 2,200 2,220 2,190 2,190 14,000
1999/11/16 2,250 2,250 2,250 2,250 2,000
1999/11/12 2,200 2,250 2,200 2,250 7,000
1999/11/11 2,320 2,320 2,200 2,200 14,000
1999/11/10 2,340 2,340 2,320 2,320 5,000
1999/11/09 2,350 2,350 2,300 2,350 15,000
1999/11/08 2,320 2,350 2,300 2,330 12,000
1999/11/05 2,250 2,310 2,250 2,300 7,000
1999/11/04 2,220 2,230 2,220 2,230 2,000
1999/11/02 2,310 2,310 2,250 2,300 9,000
1999/11/01 2,370 2,370 2,310 2,310 8,000
1999/10/29 2,310 2,370 2,310 2,370 4,000
1999/10/28 2,340 2,340 2,310 2,310 3,000
1999/10/27 2,300 2,350 2,300 2,350 3,000
1999/10/26 2,360 2,370 2,350 2,350 8,000
1999/10/25 2,360 2,370 2,360 2,370 4,000
1999/10/22 2,400 2,400 2,370 2,370 3,000
1999/10/21 2,360 2,370 2,360 2,370 3,000
1999/10/20 2,310 2,360 2,300 2,350 10,000
1999/10/19 2,340 2,360 2,270 2,300 16,000
1999/10/18 2,520 2,520 2,360 2,360 17,000
1999/10/15 2,600 2,600 2,590 2,600 22,000
1999/10/14 2,600 2,630 2,590 2,630 22,000
1999/10/13 2,640 2,670 2,600 2,600 10,000
1999/10/12 2,600 2,700 2,510 2,680 30,000
1999/10/08 2,500 2,550 2,480 2,480 14,000
1999/10/07 2,490 2,490 2,450 2,450 11,000
1999/10/06 2,400 2,410 2,400 2,410 5,000
1999/10/05 2,400 2,450 2,400 2,400 20,000
1999/10/04 2,410 2,410 2,360 2,390 14,000
1999/10/01 2,350 2,410 2,350 2,410 16,000
1999/09/30 2,350 2,420 2,350 2,400 20,000
1999/09/29 2,380 2,430 2,350 2,350 9,000
1999/09/28 2,430 2,450 2,400 2,400 14,000
1999/09/27 2,560 2,600 2,430 2,430 4,000
1999/09/24 2,550 2,550 2,400 2,440 8,000
1999/09/22 2,630 2,640 2,500 2,560 17,000
1999/09/21 2,660 2,660 2,640 2,650 15,000
1999/09/20 2,590 2,700 2,590 2,650 25,000
1999/09/17 2,500 2,590 2,500 2,590 9,000
1999/09/16 2,630 2,630 2,500 2,500 10,000
1999/09/14 2,800 2,800 2,600 2,690 47,000
1999/09/13 2,410 2,800 2,400 2,800 117,000
1999/09/10 2,400 2,480 2,400 2,400 5,000
1999/09/09 2,450 2,500 2,350 2,400 15,000
1999/09/08 2,580 2,580 2,420 2,420 15,000
1999/09/07 2,580 2,600 2,500 2,580 55,000
1999/09/06 2,600 2,720 2,580 2,580 124,000
1999/09/03 2,240 2,600 2,210 2,580 64,000
1999/09/02 2,210 2,250 2,200 2,200 18,000
1999/09/01 2,050 2,100 2,050 2,100 15,000
1999/08/31 2,060 2,060 2,050 2,050 9,000
1999/08/30 2,120 2,120 2,080 2,080 9,000
1999/08/27 2,120 2,120 2,100 2,120 4,000
1999/08/26 2,120 2,120 2,100 2,120 10,000
1999/08/25 2,140 2,140 2,120 2,120 9,000
1999/08/24 2,180 2,190 2,140 2,140 4,000
1999/08/23 2,140 2,160 2,130 2,130 8,000
1999/08/20 2,110 2,110 2,110 2,110 2,000
1999/08/19 2,110 2,110 2,110 2,110 3,000
1999/08/18 2,160 2,160 2,150 2,150 5,000
1999/08/17 2,150 2,150 2,150 2,150 1,000
1999/08/16 2,100 2,150 2,100 2,110 8,000
1999/08/13 2,100 2,100 2,080 2,080 6,000
1999/08/12 2,100 2,100 2,060 2,060 3,000
1999/08/11 2,100 2,100 2,100 2,100 1,000
1999/08/09 2,110 2,110 2,110 2,110 2,000
1999/08/06 2,150 2,150 2,150 2,150 1,000
1999/08/05 2,200 2,200 2,180 2,180 3,000
1999/08/04 2,260 2,260 2,260 2,260 1,000
1999/08/03 2,220 2,340 2,220 2,260 4,000
1999/08/02 2,200 2,200 2,200 2,200 1,000
1999/07/30 2,230 2,240 2,230 2,240 2,000
1999/07/29 2,200 2,240 2,200 2,240 8,000
1999/07/28 2,240 2,240 2,240 2,240 1,000
1999/07/27 2,130 2,130 2,120 2,120 5,000
1999/07/26 2,200 2,250 2,120 2,130 9,000
1999/07/23 2,250 2,250 2,100 2,250 17,000
1999/07/22 2,290 2,290 2,260 2,260 11,000
1999/07/21 2,310 2,310 2,300 2,300 3,000
1999/07/19 2,350 2,490 2,350 2,360 10,000
1999/07/16 2,440 2,440 2,350 2,350 12,000
1999/07/15 2,440 2,450 2,390 2,450 19,000
1999/07/14 2,400 2,450 2,400 2,450 48,000
1999/07/13 2,450 2,450 2,360 2,400 19,000
1999/07/12 2,400 2,450 2,350 2,450 11,000
1999/07/09 2,300 2,400 2,270 2,400 13,000
1999/07/08 2,320 2,370 2,300 2,300 13,000
1999/07/07 2,490 2,490 2,310 2,310 9,000
1999/07/06 2,580 2,600 2,500 2,500 49,000
1999/07/05 2,460 2,640 2,450 2,580 56,000
1999/07/02 2,400 2,420 2,350 2,420 92,000
1999/07/01 2,260 2,320 2,220 2,320 64,000
1999/06/30 2,230 2,300 2,230 2,250 25,000
1999/06/29 2,190 2,250 2,160 2,230 32,000
1999/06/28 2,150 2,150 2,100 2,150 8,000
1999/06/25 2,200 2,200 2,150 2,150 16,000
1999/06/24 2,140 2,220 2,130 2,200 23,000
1999/06/23 2,220 2,220 2,100 2,120 17,000
1999/06/22 2,250 2,280 2,200 2,220 43,000
1999/06/21 2,090 2,180 2,090 2,180 17,000
1999/06/18 2,100 2,100 2,090 2,090 19,000
1999/06/17 2,100 2,100 2,090 2,090 10,000
1999/06/16 2,010 2,030 2,000 2,000 14,000
1999/06/15 1,980 2,000 1,980 1,980 12,000
1999/06/14 1,970 1,990 1,970 1,980 9,000
1999/06/11 2,090 2,090 1,970 1,970 6,000
1999/06/10 2,000 2,100 1,980 2,100 30,000
1999/06/09 2,010 2,030 1,950 1,980 7,000
1999/06/08 1,970 2,000 1,950 2,000 21,000
1999/06/07 1,950 2,000 1,950 1,980 9,000
1999/06/04 1,820 1,950 1,820 1,950 25,000
1999/06/03 1,800 1,820 1,800 1,820 2,000
1999/06/02 1,820 1,820 1,820 1,820 5,000
1999/06/01 1,820 1,820 1,820 1,820 2,000
1999/05/28 1,850 1,850 1,800 1,800 9,000
1999/05/27 1,900 1,900 1,850 1,850 2,000
1999/05/26 1,790 1,800 1,780 1,780 4,000
1999/05/25 1,900 1,900 1,800 1,800 3,000
1999/05/24 1,760 1,910 1,760 1,900 21,000
1999/05/21 1,730 1,730 1,730 1,730 1,000
1999/05/20 1,730 1,730 1,730 1,730 6,000
1999/05/19 1,780 1,780 1,730 1,730 5,000
1999/05/17 1,800 1,800 1,730 1,750 5,000
1999/05/14 1,750 1,800 1,730 1,800 5,000
1999/05/13 1,750 1,760 1,750 1,760 5,000
1999/05/12 1,730 1,730 1,730 1,730 1,000
1999/05/11 1,770 1,770 1,710 1,730 25,000
1999/05/10 1,800 1,800 1,760 1,760 13,000
1999/05/07 1,810 1,840 1,800 1,800 26,000
1999/05/06 1,880 1,880 1,810 1,810 4,000
1999/04/30 1,880 1,880 1,880 1,880 1,000
1999/04/28 1,810 1,940 1,800 1,900 18,000
1999/04/27 1,770 1,800 1,770 1,800 8,000
1999/04/26 1,820 1,850 1,760 1,760 12,000
1999/04/23 1,790 1,820 1,790 1,820 10,000
1999/04/22 1,770 1,850 1,770 1,850 14,000
1999/04/21 1,900 1,900 1,890 1,890 3,000
1999/04/20 1,960 1,960 1,900 1,900 5,000
1999/04/19 1,960 1,960 1,960 1,960 1,000
1999/04/16 1,950 1,960 1,900 1,960 7,000
1999/04/15 1,960 1,960 1,900 1,950 17,000
1999/04/14 1,900 1,900 1,900 1,900 2,000
1999/04/13 2,100 2,100 2,000 2,000 11,000
1999/04/12 2,050 2,050 2,050 2,050 2,000
1999/04/09 2,100 2,100 2,050 2,050 11,000
1999/04/08 2,150 2,150 2,060 2,100 11,000
1999/04/07 2,190 2,190 2,050 2,150 25,000
1999/04/06 2,330 2,330 2,050 2,150 49,000
1999/04/05 2,000 2,250 2,000 2,250 162,000
1999/04/02 1,900 1,970 1,890 1,950 27,000
1999/04/01 1,920 1,920 1,850 1,910 29,000
1999/03/31 1,890 1,930 1,890 1,920 31,000
1999/03/30 1,980 1,980 1,900 1,900 14,000
1999/03/29 1,890 1,900 1,890 1,900 16,000
1999/03/26 1,880 1,910 1,800 1,800 21,000
1999/03/25 1,950 1,950 1,850 1,900 21,000
1999/03/24 2,050 2,050 1,950 1,950 24,000
1999/03/23 1,970 2,150 1,950 2,050 81,000
1999/03/19 1,550 1,850 1,510 1,850 37,000
1999/03/18 1,550 1,550 1,550 1,550 1,000
1999/03/17 1,550 1,570 1,510 1,510 7,000
1999/03/16 1,500 1,520 1,450 1,520 13,000
1999/03/15 1,370 1,370 1,370 1,370 1,000
1999/03/12 1,360 1,390 1,360 1,360 10,000
1999/03/11 1,380 1,400 1,380 1,380 7,000
1999/03/10 1,370 1,410 1,370 1,390 6,000
1999/03/09 1,400 1,410 1,400 1,410 3,000
1999/03/08 1,430 1,450 1,400 1,400 18,000
1999/03/05 1,490 1,500 1,410 1,410 25,000
1999/03/04 1,500 1,500 1,500 1,500 3,000
1999/03/03 1,510 1,510 1,490 1,500 4,000
1999/03/02 1,520 1,550 1,520 1,520 10,000
1999/03/01 1,610 1,610 1,520 1,520 7,000
1999/02/26 1,490 1,520 1,490 1,520 7,000
1999/02/25 1,460 1,490 1,450 1,490 9,000
1999/02/24 1,500 1,500 1,490 1,490 8,000
1999/02/23 1,500 1,500 1,490 1,500 6,000
1999/02/22 1,480 1,500 1,480 1,490 9,000
1999/02/19 1,400 1,400 1,400 1,400 3,000
1999/02/18 1,390 1,400 1,380 1,400 22,000
1999/02/17 1,380 1,390 1,370 1,390 20,000
1999/02/15 1,440 1,440 1,440 1,440 4,000
1999/02/08 1,300 1,340 1,300 1,340 4,000
1999/02/04 1,380 1,380 1,350 1,350 7,000
1999/02/03 1,380 1,380 1,380 1,380 1,000
1999/02/02 1,400 1,400 1,380 1,380 7,000
1999/02/01 1,400 1,400 1,400 1,400 2,000
1999/01/29 1,410 1,410 1,400 1,400 5,000
1999/01/28 1,450 1,450 1,450 1,450 3,000
1999/01/27 1,450 1,450 1,450 1,450 2,000
1999/01/22 1,440 1,440 1,440 1,440 1,000
1999/01/21 1,460 1,460 1,450 1,450 6,000
1999/01/20 1,460 1,460 1,460 1,460 2,000
1999/01/19 1,460 1,460 1,460 1,460 1,000
1999/01/14 1,510 1,510 1,510 1,510 2,000
1999/01/13 1,510 1,510 1,510 1,510 2,000
1999/01/11 1,490 1,490 1,490 1,490 4,000
1999/01/08 1,490 1,490 1,490 1,490 1,000
1999/01/06 1,410 1,420 1,410 1,420 9,000
1999/01/05 1,440 1,440 1,380 1,380 3,000

このページの先頭へ