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
2000/12/29 2,180 2,190 2,150 2,190 7,000
2000/12/28 2,100 2,200 2,100 2,200 17,000
2000/12/27 2,010 2,010 2,010 2,010 3,000
2000/12/26 1,960 1,960 1,940 1,940 4,000
2000/12/25 2,000 2,000 1,960 1,960 3,000
2000/12/22 2,010 2,010 2,010 2,010 1,000
2000/12/21 2,020 2,020 2,010 2,010 8,000
2000/12/20 2,090 2,100 2,050 2,060 13,000
2000/12/19 2,180 2,180 2,150 2,150 5,000
2000/12/18 2,180 2,200 2,180 2,180 7,000
2000/12/15 2,200 2,200 2,150 2,150 5,000
2000/12/14 2,100 2,200 2,100 2,200 16,000
2000/12/13 2,110 2,110 2,100 2,100 4,000
2000/12/12 2,150 2,150 2,150 2,150 2,000
2000/12/11 2,160 2,160 2,050 2,050 3,000
2000/12/08 2,160 2,160 2,160 2,160 3,000
2000/12/07 2,200 2,200 2,160 2,160 3,000
2000/12/06 2,160 2,200 2,160 2,200 11,000
2000/12/05 2,160 2,160 2,160 2,160 1,000
2000/12/04 2,170 2,180 2,160 2,160 4,000
2000/12/01 2,130 2,160 2,030 2,160 22,000
2000/11/30 2,190 2,190 2,170 2,180 10,000
2000/11/29 2,220 2,220 2,220 2,220 1,000
2000/11/28 2,200 2,250 2,190 2,250 26,000
2000/11/27 2,150 2,160 2,150 2,160 5,000
2000/11/24 2,150 2,150 2,150 2,150 3,000
2000/11/22 2,160 2,170 2,160 2,170 9,000
2000/11/21 2,180 2,180 2,150 2,150 3,000
2000/11/20 2,200 2,210 2,180 2,200 30,000
2000/11/17 2,210 2,210 2,200 2,200 10,000
2000/11/16 2,190 2,200 2,180 2,200 8,000
2000/11/15 2,170 2,200 2,170 2,180 4,000
2000/11/13 2,150 2,200 2,130 2,150 7,000
2000/11/10 2,200 2,200 2,150 2,150 8,000
2000/11/09 2,200 2,200 2,180 2,200 11,000
2000/11/08 2,200 2,200 2,180 2,200 26,000
2000/11/07 2,240 2,240 2,200 2,220 20,000
2000/11/06 2,230 2,250 2,230 2,240 38,000
2000/11/02 2,220 2,230 2,220 2,230 3,000
2000/11/01 2,220 2,220 2,220 2,220 3,000
2000/10/31 2,220 2,230 2,200 2,220 12,000
2000/10/30 2,230 2,230 2,200 2,220 28,000
2000/10/27 2,220 2,220 2,220 2,220 27,000
2000/10/26 2,190 2,220 2,170 2,220 119,000
2000/10/25 2,220 2,230 2,170 2,220 27,000
2000/10/24 2,240 2,240 2,200 2,220 14,000
2000/10/23 2,240 2,300 2,240 2,260 57,000
2000/10/20 2,200 2,250 2,190 2,240 16,000
2000/10/19 2,150 2,170 2,150 2,170 17,000
2000/10/18 2,150 2,180 2,150 2,150 21,000
2000/10/17 2,080 2,250 2,040 2,120 88,000
2000/10/16 2,060 2,110 2,060 2,080 162,000
2000/10/13 1,960 1,970 1,960 1,970 5,000
2000/10/12 1,970 1,970 1,950 1,950 9,000
2000/10/11 1,990 1,990 1,960 1,960 5,000
2000/10/10 1,970 1,990 1,970 1,990 3,000
2000/10/05 1,950 1,950 1,950 1,950 2,000
2000/10/04 1,970 1,970 1,950 1,950 6,000
2000/10/03 1,970 1,970 1,970 1,970 2,000
2000/10/02 1,950 1,950 1,950 1,950 2,000
2000/09/29 2,000 2,040 1,950 1,950 4,000
2000/09/28 2,000 2,010 1,980 2,000 24,000
2000/09/27 2,000 2,000 2,000 2,000 1,000
2000/09/26 1,900 1,900 1,900 1,900 3,000
2000/09/25 2,000 2,000 2,000 2,000 7,000
2000/09/22 2,040 2,040 2,000 2,000 17,000
2000/09/21 2,040 2,050 2,040 2,040 16,000
2000/09/20 2,040 2,040 2,040 2,040 5,000
2000/09/19 2,070 2,070 2,000 2,040 14,000
2000/09/18 2,090 2,090 2,000 2,080 9,000
2000/09/14 2,190 2,190 2,100 2,100 3,000
2000/09/13 2,210 2,210 2,200 2,200 10,000
2000/09/12 2,190 2,220 2,190 2,210 31,000
2000/09/11 2,170 2,200 2,170 2,190 17,000
2000/09/08 2,170 2,170 2,170 2,170 8,000
2000/09/07 2,160 2,190 2,160 2,190 12,000
2000/09/06 2,150 2,150 2,150 2,150 6,000
2000/09/05 2,130 2,150 2,130 2,150 12,000
2000/09/04 2,100 2,130 2,100 2,130 4,000
2000/09/01 2,110 2,110 2,100 2,100 32,000
2000/08/31 2,100 2,110 2,100 2,100 27,000
2000/08/30 2,110 2,150 2,100 2,100 21,000
2000/08/29 2,220 2,220 2,110 2,110 3,000
2000/08/28 2,110 2,250 2,100 2,220 23,000
2000/08/25 2,150 2,150 2,100 2,100 81,000
2000/08/24 2,100 2,150 2,100 2,100 57,000
2000/08/23 2,150 2,200 2,100 2,100 17,000
2000/08/22 2,160 2,160 2,150 2,150 13,000
2000/08/21 2,150 2,200 2,150 2,200 2,000
2000/08/18 2,150 2,200 2,140 2,150 8,000
2000/08/17 2,220 2,220 2,180 2,180 3,000
2000/08/16 2,040 2,190 2,020 2,180 16,000
2000/08/15 2,000 2,000 2,000 2,000 43,000
2000/08/14 2,050 2,050 2,000 2,000 14,000
2000/08/11 2,060 2,060 2,050 2,050 9,000
2000/08/10 2,030 2,070 2,020 2,070 7,000
2000/08/08 2,030 2,030 2,030 2,030 3,000
2000/08/07 2,020 2,030 2,020 2,030 4,000
2000/08/04 2,030 2,030 2,000 2,020 6,000
2000/08/03 2,000 2,070 2,000 2,020 89,000
2000/08/02 2,000 2,000 2,000 2,000 2,000
2000/08/01 2,010 2,020 2,000 2,000 5,000
2000/07/31 2,010 2,010 1,960 2,010 13,000
2000/07/28 2,100 2,110 2,010 2,010 13,000
2000/07/27 2,080 2,100 2,000 2,100 14,000
2000/07/26 2,070 2,070 2,060 2,060 6,000
2000/07/25 2,000 2,050 2,000 2,050 8,000
2000/07/24 2,000 2,030 2,000 2,020 10,000
2000/07/21 2,010 2,020 2,000 2,000 9,000
2000/07/19 2,040 2,040 1,990 2,020 30,000
2000/07/18 2,150 2,150 2,100 2,100 6,000
2000/07/17 2,210 2,210 2,160 2,160 7,000
2000/07/14 2,200 2,290 2,200 2,210 13,000
2000/07/13 2,190 2,200 2,190 2,200 13,000
2000/07/12 2,290 2,290 2,190 2,260 11,000
2000/07/11 2,160 2,170 2,160 2,170 6,000
2000/07/10 2,160 2,200 2,150 2,160 12,000
2000/07/07 2,180 2,200 2,180 2,180 7,000
2000/07/06 2,190 2,190 2,150 2,180 10,000
2000/07/05 2,290 2,290 2,150 2,230 11,000
2000/07/04 2,340 2,340 2,250 2,300 20,000
2000/07/03 2,240 2,350 2,240 2,350 43,000
2000/06/30 2,180 2,200 2,150 2,170 12,000
2000/06/29 2,140 2,190 2,140 2,150 12,000
2000/06/28 2,140 2,140 2,140 2,140 5,000
2000/06/27 2,120 2,140 2,120 2,140 15,000
2000/06/26 2,100 2,100 2,100 2,100 8,000
2000/06/23 2,160 2,160 2,100 2,100 8,000
2000/06/22 2,160 2,160 2,160 2,160 5,000
2000/06/21 2,100 2,100 2,060 2,080 12,000
2000/06/20 2,170 2,190 2,170 2,170 9,000
2000/06/19 2,190 2,190 2,100 2,170 22,000
2000/06/16 2,000 2,000 1,990 2,000 8,000
2000/06/15 1,950 1,970 1,950 1,970 2,000
2000/06/14 2,000 2,000 1,990 2,000 8,000
2000/06/13 2,010 2,010 2,000 2,010 6,000
2000/06/12 2,080 2,080 2,010 2,010 3,000
2000/06/09 2,010 2,050 2,010 2,050 4,000
2000/06/08 2,100 2,100 2,050 2,050 13,000
2000/06/07 2,110 2,140 2,090 2,140 15,000
2000/06/06 2,130 2,150 2,080 2,120 37,000
2000/06/05 2,170 2,170 2,080 2,080 24,000
2000/06/02 2,200 2,200 2,120 2,170 20,000
2000/06/01 2,160 2,250 2,150 2,200 76,000
2000/05/31 2,150 2,150 2,100 2,150 111,000
2000/05/30 1,800 1,860 1,800 1,850 11,000
2000/05/29 1,800 1,800 1,760 1,760 4,000
2000/05/26 1,800 1,800 1,800 1,800 1,000
2000/05/25 1,760 1,800 1,760 1,800 9,000
2000/05/24 1,750 1,750 1,750 1,750 5,000
2000/05/23 1,750 1,750 1,750 1,750 3,000
2000/05/22 1,800 1,830 1,750 1,750 7,000
2000/05/19 1,800 1,800 1,780 1,790 5,000
2000/05/18 1,800 1,850 1,800 1,800 14,000
2000/05/17 1,850 1,900 1,770 1,770 16,000
2000/05/16 1,750 1,880 1,750 1,880 4,000
2000/05/15 1,780 1,780 1,750 1,750 5,000
2000/05/12 1,780 1,780 1,780 1,780 1,000
2000/05/11 1,760 1,760 1,760 1,760 1,000
2000/05/10 1,740 1,770 1,740 1,770 4,000
2000/05/09 1,750 1,750 1,750 1,750 2,000
2000/05/08 1,880 1,880 1,880 1,880 1,000
2000/05/02 1,820 1,880 1,820 1,880 4,000
2000/05/01 1,820 1,820 1,820 1,820 1,000
2000/04/28 1,850 1,850 1,850 1,850 2,000
2000/04/27 1,850 1,850 1,850 1,850 3,000
2000/04/26 1,850 1,850 1,850 1,850 2,000
2000/04/25 1,790 1,850 1,790 1,850 5,000
2000/04/24 1,720 1,720 1,720 1,720 1,000
2000/04/21 1,720 1,750 1,700 1,720 10,000
2000/04/20 1,700 1,720 1,700 1,720 3,000
2000/04/19 1,700 1,710 1,700 1,700 11,000
2000/04/18 1,700 1,710 1,700 1,710 7,000
2000/04/17 1,800 1,830 1,710 1,800 20,000
2000/04/14 1,810 1,810 1,810 1,810 2,000
2000/04/13 1,800 1,800 1,800 1,800 1,000
2000/04/12 1,800 1,800 1,800 1,800 3,000
2000/04/11 1,800 1,800 1,790 1,800 4,000
2000/04/10 1,820 1,820 1,800 1,800 2,000
2000/04/07 1,770 1,820 1,770 1,820 3,000
2000/04/06 1,770 1,800 1,760 1,800 7,000
2000/04/05 1,800 1,800 1,780 1,780 11,000
2000/04/04 1,780 1,780 1,780 1,780 1,000
2000/04/03 1,800 1,800 1,750 1,750 3,000
2000/03/31 1,900 1,920 1,900 1,920 10,000
2000/03/30 1,900 1,900 1,870 1,900 12,000
2000/03/29 1,820 1,900 1,820 1,900 4,000
2000/03/28 1,800 1,800 1,750 1,750 5,000
2000/03/27 1,800 1,900 1,800 1,900 10,000
2000/03/24 1,820 1,820 1,750 1,750 8,000
2000/03/23 1,810 1,820 1,800 1,820 9,000
2000/03/22 1,800 1,800 1,800 1,800 2,000
2000/03/21 1,790 1,790 1,780 1,780 13,000
2000/03/17 1,820 1,820 1,800 1,800 9,000
2000/03/16 1,810 1,820 1,800 1,820 11,000
2000/03/15 1,810 1,820 1,810 1,820 8,000
2000/03/14 1,880 1,880 1,880 1,880 2,000
2000/03/13 1,890 1,890 1,880 1,890 7,000
2000/03/10 1,870 1,870 1,870 1,870 1,000
2000/03/09 1,830 1,860 1,830 1,860 2,000
2000/03/08 1,830 1,830 1,830 1,830 1,000
2000/03/07 1,850 1,850 1,840 1,840 2,000
2000/03/06 1,850 1,900 1,850 1,850 22,000
2000/03/03 1,840 1,850 1,840 1,850 6,000
2000/03/02 1,910 1,910 1,850 1,850 16,000
2000/03/01 1,850 1,850 1,850 1,850 4,000
2000/02/29 1,840 1,850 1,800 1,850 27,000
2000/02/28 1,900 1,900 1,850 1,850 12,000
2000/02/25 1,850 1,870 1,820 1,870 14,000
2000/02/24 1,830 1,850 1,830 1,850 10,000
2000/02/23 1,810 1,830 1,810 1,830 13,000
2000/02/22 1,830 1,830 1,800 1,810 9,000
2000/02/21 1,840 1,840 1,830 1,830 8,000
2000/02/18 1,850 1,870 1,800 1,840 8,000
2000/02/17 1,830 1,840 1,820 1,840 15,000
2000/02/16 1,810 1,850 1,810 1,820 8,000
2000/02/15 1,950 1,950 1,850 1,850 12,000
2000/02/14 1,950 1,950 1,940 1,950 16,000
2000/02/10 2,000 2,000 1,930 1,930 9,000
2000/02/09 1,860 1,860 1,860 1,860 2,000
2000/02/08 1,900 1,900 1,860 1,880 12,000
2000/02/07 1,900 1,900 1,890 1,900 7,000
2000/02/04 1,920 1,920 1,860 1,860 5,000
2000/02/03 2,000 2,000 1,900 1,920 4,000
2000/02/02 1,990 2,000 1,990 2,000 3,000
2000/02/01 1,950 1,990 1,950 1,990 2,000
2000/01/31 1,920 1,950 1,900 1,900 11,000
2000/01/28 1,910 1,910 1,910 1,910 1,000
2000/01/27 1,900 1,900 1,890 1,900 9,000
2000/01/26 1,900 1,910 1,900 1,900 4,000
2000/01/25 1,900 1,920 1,900 1,900 16,000
2000/01/24 1,950 1,950 1,910 1,920 8,000
2000/01/21 1,950 2,000 1,900 1,950 12,000
2000/01/20 2,080 2,080 2,000 2,000 8,000
2000/01/19 2,220 2,220 2,070 2,080 18,000
2000/01/18 2,110 2,250 2,060 2,250 31,000
2000/01/17 2,100 2,100 2,100 2,100 3,000
2000/01/14 1,930 2,050 1,930 2,040 34,000
2000/01/13 1,910 2,000 1,900 1,930 13,000
2000/01/12 1,980 1,980 1,950 1,950 13,000
2000/01/11 1,970 2,000 1,970 1,990 5,000
2000/01/07 1,940 1,980 1,940 1,950 7,000
2000/01/06 1,920 1,980 1,920 1,940 6,000
2000/01/05 1,850 1,900 1,710 1,900 11,000
2000/01/04 1,830 1,850 1,800 1,850 3,000

このページの先頭へ