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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,010 | 3,100 | 3,010 | 3,100 | 1,200 |
| 2001/12/27 | 3,000 | 3,010 | 3,000 | 3,000 | 2,700 |
| 2001/12/26 | 3,070 | 3,070 | 3,010 | 3,010 | 300 |
| 2001/12/25 | 3,100 | 3,100 | 3,070 | 3,070 | 200 |
| 2001/12/21 | 3,080 | 3,100 | 3,050 | 3,100 | 7,800 |
| 2001/12/20 | 2,970 | 3,030 | 2,970 | 2,980 | 9,900 |
| 2001/12/19 | 3,080 | 3,080 | 2,970 | 2,970 | 8,700 |
| 2001/12/18 | 3,050 | 3,050 | 3,000 | 3,000 | 15,000 |
| 2001/12/17 | 3,100 | 3,100 | 3,050 | 3,050 | 4,300 |
| 2001/12/14 | 3,150 | 3,150 | 3,100 | 3,100 | 7,000 |
| 2001/12/13 | 3,100 | 3,140 | 3,060 | 3,100 | 5,700 |
| 2001/12/12 | 3,150 | 3,150 | 3,120 | 3,150 | 4,300 |
| 2001/12/11 | 3,200 | 3,210 | 3,140 | 3,160 | 24,400 |
| 2001/12/10 | 3,240 | 3,240 | 3,150 | 3,190 | 11,900 |
| 2001/12/07 | 3,250 | 3,250 | 3,200 | 3,200 | 21,700 |
| 2001/12/06 | 3,150 | 3,250 | 3,150 | 3,200 | 13,100 |
| 2001/12/05 | 3,250 | 3,250 | 3,150 | 3,150 | 10,300 |
| 2001/12/04 | 3,200 | 3,250 | 3,200 | 3,250 | 8,800 |
| 2001/12/03 | 3,240 | 3,240 | 3,180 | 3,180 | 6,400 |
| 2001/11/30 | 3,240 | 3,250 | 3,200 | 3,250 | 3,100 |
| 2001/11/29 | 3,210 | 3,210 | 3,210 | 3,210 | 200 |
| 2001/11/28 | 3,280 | 3,280 | 3,200 | 3,250 | 16,700 |
| 2001/11/27 | 3,290 | 3,320 | 3,280 | 3,280 | 9,100 |
| 2001/11/26 | 3,300 | 3,300 | 3,260 | 3,260 | 4,400 |
| 2001/11/22 | 3,300 | 3,300 | 3,290 | 3,290 | 4,300 |
| 2001/11/21 | 3,260 | 3,300 | 3,200 | 3,300 | 5,100 |
| 2001/11/20 | 3,250 | 3,250 | 3,200 | 3,200 | 1,100 |
| 2001/11/19 | 3,200 | 3,250 | 3,130 | 3,250 | 2,400 |
| 2001/11/16 | 3,200 | 3,200 | 3,130 | 3,200 | 2,700 |
| 2001/11/15 | 3,200 | 3,230 | 3,130 | 3,230 | 4,100 |
| 2001/11/14 | 3,200 | 3,220 | 3,190 | 3,200 | 3,500 |
| 2001/11/13 | 3,200 | 3,200 | 3,140 | 3,200 | 14,300 |
| 2001/11/12 | 3,340 | 3,340 | 3,120 | 3,200 | 4,500 |
| 2001/11/09 | 3,340 | 3,340 | 3,340 | 3,340 | 5,200 |
| 2001/11/08 | 3,200 | 3,370 | 3,200 | 3,340 | 4,000 |
| 2001/11/07 | 3,390 | 3,390 | 3,210 | 3,210 | 4,700 |
| 2001/11/06 | 3,250 | 3,390 | 3,240 | 3,390 | 4,700 |
| 2001/11/05 | 3,250 | 3,270 | 3,200 | 3,200 | 5,300 |
| 2001/11/02 | 3,270 | 3,280 | 3,150 | 3,220 | 6,500 |
| 2001/11/01 | 3,400 | 3,400 | 3,240 | 3,270 | 9,500 |
| 2001/10/31 | 3,410 | 3,410 | 3,380 | 3,400 | 2,500 |
| 2001/10/30 | 3,410 | 3,410 | 3,380 | 3,400 | 3,200 |
| 2001/10/29 | 3,430 | 3,430 | 3,410 | 3,410 | 1,800 |
| 2001/10/26 | 3,400 | 3,440 | 3,380 | 3,410 | 6,000 |
| 2001/10/25 | 3,440 | 3,450 | 3,410 | 3,410 | 3,300 |
| 2001/10/24 | 3,420 | 3,420 | 3,380 | 3,420 | 6,400 |
| 2001/10/23 | 3,400 | 3,460 | 3,370 | 3,370 | 43,400 |
| 2001/10/22 | 3,370 | 3,390 | 3,350 | 3,370 | 47,800 |
| 2001/10/19 | 3,320 | 3,370 | 3,280 | 3,320 | 25,900 |
| 2001/10/18 | 3,300 | 3,310 | 3,250 | 3,300 | 9,600 |
| 2001/10/17 | 3,170 | 3,330 | 3,170 | 3,300 | 100,100 |
| 2001/10/16 | 3,130 | 3,250 | 3,100 | 3,200 | 60,100 |
| 2001/10/15 | 3,100 | 3,140 | 3,100 | 3,130 | 6,500 |
| 2001/10/12 | 3,110 | 3,130 | 3,110 | 3,130 | 1,100 |
| 2001/10/11 | 3,120 | 3,160 | 3,100 | 3,100 | 4,500 |
| 2001/10/10 | 3,110 | 3,180 | 3,100 | 3,110 | 11,600 |
| 2001/10/09 | 3,190 | 3,200 | 3,150 | 3,200 | 11,200 |
| 2001/10/05 | 3,190 | 3,200 | 3,180 | 3,200 | 12,200 |
| 2001/10/04 | 3,190 | 3,200 | 3,180 | 3,190 | 13,800 |
| 2001/10/03 | 3,190 | 3,190 | 3,150 | 3,190 | 11,000 |
| 2001/10/02 | 3,190 | 3,190 | 3,170 | 3,190 | 2,700 |
| 2001/10/01 | 3,170 | 3,200 | 3,170 | 3,200 | 19,900 |
| 2001/09/28 | 3,200 | 3,200 | 3,140 | 3,160 | 11,100 |
| 2001/09/27 | 3,180 | 3,190 | 3,100 | 3,140 | 19,600 |
| 2001/09/26 | 3,100 | 3,150 | 3,100 | 3,150 | 5,300 |
| 2001/09/25 | 3,010 | 3,110 | 3,010 | 3,100 | 8,200 |
| 2001/09/21 | 3,200 | 3,200 | 3,000 | 3,200 | 2,100 |
| 2001/09/20 | 3,200 | 3,200 | 3,100 | 3,200 | 8,300 |
| 2001/09/19 | 3,200 | 3,250 | 3,190 | 3,200 | 5,100 |
| 2001/09/18 | 3,180 | 3,350 | 3,180 | 3,200 | 20,100 |
| 2001/09/17 | 3,150 | 3,150 | 2,960 | 3,050 | 28,000 |
| 2001/09/14 | 3,110 | 3,110 | 3,110 | 3,110 | 300 |
| 2001/09/13 | 2,730 | 2,910 | 2,730 | 2,910 | 7,400 |
| 2001/09/12 | 2,650 | 2,750 | 2,650 | 2,710 | 3,200 |
| 2001/09/11 | 3,200 | 3,200 | 3,150 | 3,150 | 20,400 |
| 2001/09/10 | 3,200 | 3,250 | 3,190 | 3,200 | 9,200 |
| 2001/09/07 | 3,200 | 3,300 | 3,190 | 3,300 | 30,800 |
| 2001/09/06 | 3,300 | 3,350 | 3,250 | 3,300 | 22,500 |
| 2001/09/05 | 3,400 | 3,400 | 3,300 | 3,300 | 7,700 |
| 2001/09/04 | 3,300 | 3,300 | 3,300 | 3,300 | 15,700 |
| 2001/09/03 | 3,380 | 3,390 | 3,300 | 3,300 | 8,500 |
| 2001/08/31 | 3,350 | 3,450 | 3,320 | 3,400 | 8,200 |
| 2001/08/30 | 3,490 | 3,490 | 3,350 | 3,350 | 7,700 |
| 2001/08/29 | 3,520 | 3,550 | 3,500 | 3,500 | 25,700 |
| 2001/08/28 | 3,540 | 3,600 | 3,470 | 3,500 | 2,200 |
| 2001/08/27 | 3,420 | 3,470 | 3,410 | 3,440 | 2,500 |
| 2001/08/24 | 3,550 | 3,550 | 3,400 | 3,470 | 15,700 |
| 2001/08/23 | 3,600 | 3,600 | 3,520 | 3,520 | 12,200 |
| 2001/08/22 | 3,600 | 3,610 | 3,590 | 3,600 | 11,700 |
| 2001/08/21 | 3,700 | 3,700 | 3,600 | 3,600 | 8,700 |
| 2001/08/20 | 3,790 | 3,790 | 3,700 | 3,700 | 3,900 |
| 2001/08/17 | 3,910 | 3,910 | 3,770 | 3,800 | 10,700 |
| 2001/08/16 | 3,940 | 3,940 | 3,850 | 3,910 | 6,000 |
| 2001/08/15 | 3,800 | 3,950 | 3,800 | 3,910 | 22,400 |
| 2001/08/14 | 3,750 | 3,800 | 3,700 | 3,750 | 21,800 |
| 2001/08/13 | 3,640 | 3,750 | 3,640 | 3,660 | 7,900 |
| 2001/08/10 | 3,640 | 3,700 | 3,630 | 3,640 | 18,600 |
| 2001/08/09 | 3,650 | 3,710 | 3,630 | 3,640 | 19,600 |
| 2001/08/08 | 3,710 | 3,710 | 3,620 | 3,670 | 34,100 |
| 2001/08/07 | 3,840 | 3,870 | 3,710 | 3,750 | 26,900 |
| 2001/08/06 | 3,900 | 3,900 | 3,830 | 3,880 | 10,400 |
| 2001/08/03 | 3,970 | 3,970 | 3,900 | 3,920 | 22,400 |
| 2001/08/02 | 4,050 | 4,080 | 3,940 | 3,990 | 21,500 |
| 2001/08/01 | 3,760 | 4,000 | 3,760 | 4,000 | 94,300 |
| 2001/07/31 | 3,750 | 3,800 | 3,690 | 3,750 | 30,000 |
| 2001/07/30 | 3,740 | 3,830 | 3,700 | 3,800 | 60,000 |
| 2001/07/27 | 3,460 | 3,700 | 3,460 | 3,700 | 46,000 |
| 2001/07/26 | 3,400 | 3,450 | 3,350 | 3,440 | 9,000 |
| 2001/07/25 | 3,450 | 3,450 | 3,400 | 3,450 | 7,000 |
| 2001/07/24 | 3,400 | 3,450 | 3,400 | 3,450 | 19,000 |
| 2001/07/23 | 3,420 | 3,480 | 3,410 | 3,450 | 27,000 |
| 2001/07/19 | 3,300 | 3,500 | 3,200 | 3,410 | 88,000 |
| 2001/07/18 | 3,550 | 3,550 | 3,350 | 3,350 | 78,000 |
| 2001/07/17 | 3,600 | 3,640 | 3,570 | 3,600 | 85,000 |
| 2001/07/16 | 3,600 | 3,670 | 3,560 | 3,640 | 45,000 |
| 2001/07/13 | 3,480 | 3,660 | 3,480 | 3,650 | 129,000 |
| 2001/07/12 | 3,300 | 3,500 | 3,300 | 3,480 | 144,000 |
| 2001/07/11 | 3,270 | 3,350 | 3,250 | 3,300 | 112,000 |
| 2001/07/10 | 3,180 | 3,270 | 3,180 | 3,270 | 64,000 |
| 2001/07/09 | 3,010 | 3,150 | 3,000 | 3,150 | 19,000 |
| 2001/07/06 | 3,010 | 3,080 | 3,010 | 3,010 | 33,000 |
| 2001/07/05 | 2,950 | 3,060 | 2,930 | 3,020 | 54,000 |
| 2001/07/04 | 2,890 | 2,940 | 2,890 | 2,930 | 5,000 |
| 2001/07/03 | 2,900 | 2,910 | 2,880 | 2,880 | 14,000 |
| 2001/07/02 | 2,880 | 2,880 | 2,800 | 2,800 | 8,000 |
| 2001/06/29 | 2,800 | 2,940 | 2,800 | 2,840 | 29,000 |
| 2001/06/28 | 2,810 | 2,840 | 2,800 | 2,800 | 6,000 |
| 2001/06/25 | 2,910 | 2,910 | 2,900 | 2,900 | 6,000 |
| 2001/06/22 | 2,790 | 2,790 | 2,740 | 2,770 | 7,000 |
| 2001/06/21 | 2,900 | 2,910 | 2,830 | 2,830 | 21,000 |
| 2001/06/20 | 2,880 | 2,910 | 2,880 | 2,900 | 10,000 |
| 2001/06/18 | 2,750 | 2,820 | 2,750 | 2,820 | 4,000 |
| 2001/06/15 | 2,800 | 2,800 | 2,730 | 2,750 | 7,000 |
| 2001/06/14 | 2,880 | 2,880 | 2,850 | 2,850 | 7,000 |
| 2001/06/13 | 2,950 | 2,950 | 2,910 | 2,920 | 6,000 |
| 2001/06/12 | 2,990 | 2,990 | 2,950 | 2,950 | 9,000 |
| 2001/06/11 | 2,980 | 3,000 | 2,800 | 3,000 | 23,000 |
| 2001/06/08 | 3,060 | 3,060 | 3,000 | 3,000 | 4,000 |
| 2001/06/07 | 3,100 | 3,100 | 3,060 | 3,060 | 6,000 |
| 2001/06/06 | 3,150 | 3,150 | 3,080 | 3,100 | 8,000 |
| 2001/06/05 | 3,160 | 3,160 | 3,150 | 3,150 | 3,000 |
| 2001/06/04 | 3,150 | 3,190 | 3,150 | 3,160 | 10,000 |
| 2001/06/01 | 3,200 | 3,200 | 3,150 | 3,150 | 7,000 |
| 2001/05/31 | 3,070 | 3,200 | 3,070 | 3,200 | 8,000 |
| 2001/05/30 | 3,200 | 3,200 | 3,120 | 3,120 | 9,000 |
| 2001/05/29 | 3,200 | 3,230 | 3,200 | 3,200 | 16,000 |
| 2001/05/28 | 3,160 | 3,230 | 3,160 | 3,230 | 18,000 |
| 2001/05/25 | 3,240 | 3,300 | 3,200 | 3,290 | 29,000 |
| 2001/05/24 | 3,210 | 3,210 | 3,200 | 3,200 | 2,000 |
| 2001/05/23 | 3,200 | 3,280 | 3,200 | 3,200 | 20,000 |
| 2001/05/22 | 3,150 | 3,250 | 3,100 | 3,200 | 17,000 |
| 2001/05/21 | 3,130 | 3,200 | 3,130 | 3,150 | 11,000 |
| 2001/05/18 | 3,130 | 3,200 | 3,130 | 3,200 | 13,000 |
| 2001/05/17 | 3,140 | 3,200 | 3,130 | 3,130 | 23,000 |
| 2001/05/16 | 3,270 | 3,280 | 3,140 | 3,140 | 18,000 |
| 2001/05/15 | 3,130 | 3,270 | 3,110 | 3,270 | 39,000 |
| 2001/05/14 | 3,150 | 3,150 | 3,110 | 3,110 | 14,000 |
| 2001/05/11 | 3,160 | 3,160 | 3,020 | 3,150 | 32,000 |
| 2001/05/10 | 3,210 | 3,220 | 3,150 | 3,170 | 23,000 |
| 2001/05/09 | 3,160 | 3,250 | 3,140 | 3,250 | 38,000 |
| 2001/05/08 | 3,020 | 3,150 | 3,010 | 3,150 | 59,000 |
| 2001/05/07 | 2,980 | 3,020 | 2,980 | 3,020 | 43,000 |
| 2001/05/02 | 2,990 | 3,050 | 2,980 | 2,980 | 46,000 |
| 2001/05/01 | 2,850 | 3,000 | 2,830 | 2,960 | 34,000 |
| 2001/04/27 | 2,700 | 2,850 | 2,700 | 2,850 | 38,000 |
| 2001/04/26 | 2,680 | 2,750 | 2,680 | 2,750 | 28,000 |
| 2001/04/25 | 2,670 | 2,690 | 2,650 | 2,690 | 11,000 |
| 2001/04/24 | 2,600 | 2,680 | 2,590 | 2,680 | 12,000 |
| 2001/04/23 | 2,620 | 2,620 | 2,580 | 2,590 | 7,000 |
| 2001/04/20 | 2,680 | 2,680 | 2,620 | 2,620 | 5,000 |
| 2001/04/19 | 2,660 | 2,690 | 2,660 | 2,690 | 4,000 |
| 2001/04/18 | 2,660 | 2,700 | 2,660 | 2,670 | 11,000 |
| 2001/04/17 | 2,710 | 2,720 | 2,660 | 2,710 | 14,000 |
| 2001/04/16 | 2,640 | 2,730 | 2,640 | 2,730 | 36,000 |
| 2001/04/13 | 2,600 | 2,670 | 2,600 | 2,670 | 4,000 |
| 2001/04/12 | 2,620 | 2,620 | 2,600 | 2,600 | 4,000 |
| 2001/04/11 | 2,600 | 2,620 | 2,580 | 2,620 | 20,000 |
| 2001/04/10 | 2,680 | 2,680 | 2,610 | 2,610 | 5,000 |
| 2001/04/09 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 2001/04/06 | 2,660 | 2,720 | 2,590 | 2,700 | 33,000 |
| 2001/04/05 | 2,540 | 2,630 | 2,530 | 2,630 | 39,000 |
| 2001/04/04 | 2,480 | 2,540 | 2,450 | 2,510 | 16,000 |
| 2001/04/03 | 2,500 | 2,540 | 2,480 | 2,540 | 8,000 |
| 2001/04/02 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 2001/03/30 | 2,480 | 2,530 | 2,460 | 2,530 | 10,000 |
| 2001/03/29 | 2,500 | 2,500 | 2,480 | 2,480 | 4,000 |
| 2001/03/28 | 2,440 | 2,530 | 2,440 | 2,530 | 30,000 |
| 2001/03/27 | 2,440 | 2,450 | 2,400 | 2,450 | 4,000 |
| 2001/03/26 | 2,460 | 2,540 | 2,450 | 2,460 | 37,000 |
| 2001/03/23 | 2,450 | 2,470 | 2,420 | 2,450 | 21,000 |
| 2001/03/22 | 2,450 | 2,450 | 2,440 | 2,450 | 4,000 |
| 2001/03/21 | 2,390 | 2,430 | 2,390 | 2,430 | 6,000 |
| 2001/03/19 | 2,450 | 2,450 | 2,400 | 2,400 | 3,000 |
| 2001/03/16 | 2,500 | 2,500 | 2,410 | 2,450 | 13,000 |
| 2001/03/15 | 2,420 | 2,500 | 2,380 | 2,500 | 40,000 |
| 2001/03/14 | 2,450 | 2,500 | 2,450 | 2,450 | 41,000 |
| 2001/03/13 | 2,400 | 2,450 | 2,400 | 2,450 | 23,000 |
| 2001/03/12 | 2,370 | 2,410 | 2,360 | 2,400 | 15,000 |
| 2001/03/09 | 2,350 | 2,400 | 2,350 | 2,400 | 4,000 |
| 2001/03/08 | 2,400 | 2,400 | 2,350 | 2,380 | 16,000 |
| 2001/03/07 | 2,350 | 2,390 | 2,340 | 2,340 | 11,000 |
| 2001/03/06 | 2,180 | 2,250 | 2,180 | 2,250 | 8,000 |
| 2001/03/05 | 2,200 | 2,200 | 2,180 | 2,180 | 11,000 |
| 2001/03/02 | 2,270 | 2,270 | 2,220 | 2,220 | 9,000 |
| 2001/03/01 | 2,400 | 2,400 | 2,250 | 2,270 | 10,000 |
| 2001/02/28 | 2,410 | 2,410 | 2,400 | 2,400 | 14,000 |
| 2001/02/27 | 2,400 | 2,410 | 2,400 | 2,410 | 9,000 |
| 2001/02/26 | 2,330 | 2,400 | 2,330 | 2,400 | 3,000 |
| 2001/02/23 | 2,350 | 2,400 | 2,350 | 2,380 | 5,000 |
| 2001/02/22 | 2,350 | 2,350 | 2,300 | 2,350 | 8,000 |
| 2001/02/21 | 2,410 | 2,410 | 2,320 | 2,350 | 15,000 |
| 2001/02/20 | 2,400 | 2,450 | 2,400 | 2,410 | 12,000 |
| 2001/02/19 | 2,290 | 2,300 | 2,250 | 2,300 | 5,000 |
| 2001/02/16 | 2,300 | 2,330 | 2,300 | 2,300 | 13,000 |
| 2001/02/15 | 2,400 | 2,400 | 2,350 | 2,360 | 8,000 |
| 2001/02/14 | 2,460 | 2,460 | 2,350 | 2,400 | 18,000 |
| 2001/02/13 | 2,470 | 2,470 | 2,400 | 2,400 | 5,000 |
| 2001/02/09 | 2,320 | 2,470 | 2,300 | 2,470 | 25,000 |
| 2001/02/08 | 2,300 | 2,400 | 2,300 | 2,400 | 11,000 |
| 2001/02/07 | 2,400 | 2,400 | 2,350 | 2,390 | 21,000 |
| 2001/02/06 | 2,400 | 2,400 | 2,380 | 2,400 | 31,000 |
| 2001/02/05 | 2,500 | 2,500 | 2,380 | 2,400 | 25,000 |
| 2001/02/02 | 2,410 | 2,630 | 2,410 | 2,500 | 130,000 |
| 2001/02/01 | 2,350 | 2,400 | 2,330 | 2,350 | 94,000 |
| 2001/01/31 | 2,250 | 2,250 | 2,250 | 2,250 | 15,000 |
| 2001/01/30 | 2,300 | 2,310 | 2,250 | 2,250 | 30,000 |
| 2001/01/29 | 2,210 | 2,360 | 2,200 | 2,350 | 40,000 |
| 2001/01/26 | 2,140 | 2,210 | 2,130 | 2,210 | 17,000 |
| 2001/01/25 | 2,070 | 2,180 | 2,060 | 2,180 | 14,000 |
| 2001/01/24 | 2,030 | 2,080 | 2,030 | 2,070 | 6,000 |
| 2001/01/23 | 2,070 | 2,070 | 2,040 | 2,040 | 2,000 |
| 2001/01/22 | 2,200 | 2,200 | 2,010 | 2,080 | 20,000 |
| 2001/01/19 | 2,050 | 2,200 | 2,010 | 2,200 | 20,000 |
| 2001/01/18 | 2,080 | 2,080 | 2,060 | 2,060 | 2,000 |
| 2001/01/17 | 2,030 | 2,060 | 2,020 | 2,060 | 3,000 |
| 2001/01/16 | 1,980 | 1,980 | 1,970 | 1,970 | 5,000 |
| 2001/01/15 | 1,960 | 2,000 | 1,940 | 2,000 | 13,000 |
| 2001/01/12 | 1,930 | 1,950 | 1,930 | 1,950 | 10,000 |
| 2001/01/11 | 1,990 | 1,990 | 1,930 | 1,930 | 16,000 |
| 2001/01/10 | 2,080 | 2,080 | 1,990 | 1,990 | 8,000 |
| 2001/01/09 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 |
| 2001/01/05 | 2,020 | 2,100 | 2,020 | 2,100 | 23,000 |
| 2001/01/04 | 2,180 | 2,180 | 2,010 | 2,010 | 14,000 |