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
2002/12/30 1,880 1,900 1,880 1,900 5,700
2002/12/27 1,900 1,910 1,870 1,880 4,800
2002/12/26 1,860 1,900 1,860 1,870 5,100
2002/12/25 1,810 1,900 1,800 1,860 8,300
2002/12/24 1,850 1,850 1,800 1,800 9,800
2002/12/20 1,870 1,900 1,840 1,860 15,800
2002/12/19 1,900 1,900 1,840 1,870 14,800
2002/12/18 1,990 1,990 1,900 1,910 8,100
2002/12/17 2,070 2,070 1,900 2,000 12,200
2002/12/16 2,070 2,160 2,000 2,160 21,200
2002/12/13 2,180 2,200 2,110 2,140 21,000
2002/12/12 2,180 2,250 2,100 2,100 32,200
2002/12/11 2,200 2,250 2,140 2,140 26,900
2002/12/10 2,030 2,200 2,000 2,200 19,000
2002/12/09 2,030 2,070 2,000 2,030 1,800
2002/12/06 2,010 2,110 2,000 2,110 4,200
2002/12/05 2,030 2,100 2,020 2,020 1,900
2002/12/04 2,190 2,190 2,100 2,100 3,800
2002/12/03 2,160 2,200 2,140 2,200 7,400
2002/12/02 2,160 2,160 2,100 2,150 15,100
2002/11/29 2,200 2,230 2,130 2,200 22,800
2002/11/28 2,100 2,250 2,100 2,200 50,600
2002/11/27 1,900 2,020 1,900 1,990 36,600
2002/11/26 1,920 1,920 1,860 1,880 10,300
2002/11/25 1,900 1,930 1,900 1,920 29,600
2002/11/22 1,880 1,910 1,850 1,880 25,100
2002/11/21 1,850 1,850 1,760 1,850 15,500
2002/11/20 1,850 1,860 1,800 1,800 18,500
2002/11/19 1,780 1,800 1,760 1,800 5,700
2002/11/18 1,900 1,900 1,800 1,800 7,100
2002/11/15 1,720 1,900 1,720 1,900 12,000
2002/11/14 1,780 1,780 1,710 1,750 8,800
2002/11/13 1,900 1,910 1,780 1,780 25,800
2002/11/12 1,980 1,980 1,920 1,930 3,700
2002/11/11 2,040 2,040 1,980 1,980 7,100
2002/11/08 2,000 2,040 1,990 2,040 15,500
2002/11/07 1,990 2,030 1,980 1,990 25,200
2002/11/06 2,200 2,200 1,980 1,980 38,700
2002/11/05 2,220 2,240 2,210 2,210 28,300
2002/11/01 2,250 2,250 2,210 2,220 15,500
2002/10/31 2,260 2,260 2,260 2,260 6,000
2002/10/30 2,260 2,280 2,250 2,260 3,900
2002/10/29 2,370 2,370 2,290 2,290 3,100
2002/10/28 2,360 2,400 2,360 2,360 7,100
2002/10/25 2,370 2,400 2,360 2,360 1,300
2002/10/24 2,390 2,410 2,370 2,370 5,200
2002/10/23 2,360 2,400 2,350 2,400 4,700
2002/10/22 2,350 2,400 2,350 2,360 6,000
2002/10/21 2,390 2,390 2,320 2,390 1,100
2002/10/18 2,350 2,440 2,330 2,430 7,000
2002/10/17 2,310 2,310 2,300 2,310 3,200
2002/10/16 2,310 2,310 2,280 2,310 10,400
2002/10/15 2,300 2,340 2,250 2,250 14,800
2002/10/11 2,350 2,350 2,250 2,300 19,100
2002/10/10 2,200 2,250 2,200 2,230 6,200
2002/10/09 2,550 2,550 2,360 2,390 17,300
2002/10/08 2,630 2,630 2,580 2,580 4,400
2002/10/07 2,650 2,650 2,620 2,650 7,900
2002/10/04 2,670 2,730 2,650 2,730 3,300
2002/10/03 2,670 2,680 2,630 2,680 2,700
2002/10/02 2,740 2,740 2,670 2,670 8,300
2002/10/01 2,740 2,740 2,710 2,730 7,200
2002/09/30 2,710 2,750 2,670 2,700 2,700
2002/09/27 2,650 2,670 2,650 2,670 2,100
2002/09/26 2,700 2,700 2,670 2,680 3,100
2002/09/25 2,700 2,700 2,680 2,700 5,700
2002/09/24 2,750 2,750 2,700 2,700 4,400
2002/09/20 2,750 2,800 2,750 2,750 1,600
2002/09/19 2,720 2,750 2,700 2,750 8,700
2002/09/18 2,720 2,790 2,720 2,750 7,200
2002/09/17 2,710 2,750 2,700 2,720 8,600
2002/09/13 2,700 2,720 2,700 2,710 6,300
2002/09/12 2,700 2,730 2,700 2,730 6,700
2002/09/11 2,700 2,710 2,690 2,700 10,200
2002/09/10 2,750 2,750 2,730 2,740 5,200
2002/09/09 2,710 2,750 2,710 2,750 5,800
2002/09/06 2,720 2,740 2,710 2,740 8,700
2002/09/05 2,690 2,750 2,690 2,720 17,500
2002/09/04 2,690 2,710 2,680 2,690 15,300
2002/09/03 2,700 2,710 2,680 2,710 9,000
2002/09/02 2,710 2,710 2,700 2,710 6,400
2002/08/30 2,700 2,730 2,700 2,710 5,500
2002/08/29 2,750 2,760 2,680 2,690 3,600
2002/08/28 2,700 2,780 2,680 2,680 7,900
2002/08/27 2,700 2,700 2,680 2,680 5,900
2002/08/26 2,660 2,720 2,650 2,720 7,400
2002/08/23 2,650 2,710 2,650 2,680 5,900
2002/08/22 2,640 2,700 2,640 2,650 6,100
2002/08/21 2,650 2,670 2,630 2,640 8,300
2002/08/20 2,610 2,650 2,610 2,650 4,100
2002/08/19 2,670 2,670 2,610 2,610 5,500
2002/08/16 2,700 2,700 2,670 2,670 3,000
2002/08/15 2,690 2,700 2,670 2,700 2,900
2002/08/14 2,690 2,700 2,690 2,690 4,300
2002/08/13 2,700 2,700 2,680 2,690 3,200
2002/08/12 2,690 2,700 2,670 2,670 1,300
2002/08/09 2,700 2,720 2,700 2,710 5,400
2002/08/08 2,760 2,760 2,700 2,740 7,400
2002/08/07 2,750 2,800 2,750 2,760 2,200
2002/08/06 2,720 2,750 2,720 2,730 1,800
2002/08/05 2,900 2,900 2,790 2,790 2,500
2002/08/02 2,900 2,900 2,900 2,900 3,000
2002/08/01 2,840 2,900 2,830 2,900 12,100
2002/07/31 2,830 2,830 2,830 2,830 900
2002/07/30 2,810 2,810 2,810 2,810 100
2002/07/29 2,890 2,890 2,800 2,810 11,200
2002/07/26 2,900 2,900 2,760 2,890 15,800
2002/07/25 2,810 2,910 2,810 2,860 12,500
2002/07/24 2,900 2,920 2,740 2,760 5,800
2002/07/23 2,950 2,970 2,940 2,970 4,400
2002/07/22 2,920 2,960 2,900 2,950 8,200
2002/07/19 2,910 2,960 2,910 2,950 9,300
2002/07/18 2,960 2,960 2,910 2,910 13,600
2002/07/17 2,950 2,960 2,940 2,940 11,600
2002/07/16 2,950 2,960 2,940 2,950 9,800
2002/07/15 2,990 2,990 2,950 2,950 7,400
2002/07/12 3,000 3,000 2,970 2,990 13,900
2002/07/11 2,950 3,010 2,940 2,980 46,800
2002/07/10 2,990 2,990 2,950 2,960 26,400
2002/07/09 2,690 3,000 2,690 2,960 67,800
2002/07/08 2,690 2,800 2,690 2,720 6,900
2002/07/05 2,570 2,690 2,570 2,610 9,600
2002/07/04 2,600 2,610 2,570 2,600 5,500
2002/07/03 2,600 2,620 2,570 2,610 7,000
2002/07/02 2,690 2,690 2,630 2,630 1,500
2002/07/01 2,560 2,700 2,560 2,700 15,000
2002/06/28 2,600 2,600 2,520 2,530 55,800
2002/06/27 2,660 2,660 2,570 2,570 14,700
2002/06/26 2,740 2,740 2,650 2,660 6,000
2002/06/25 2,700 2,740 2,700 2,730 2,300
2002/06/24 2,700 2,700 2,680 2,700 1,500
2002/06/21 2,790 2,790 2,700 2,700 5,000
2002/06/20 2,760 2,760 2,730 2,750 11,800
2002/06/19 2,750 2,800 2,730 2,750 10,200
2002/06/18 2,760 2,800 2,750 2,750 4,800
2002/06/17 2,850 2,850 2,800 2,820 3,100
2002/06/14 2,910 2,910 2,850 2,850 6,000
2002/06/13 2,930 2,950 2,900 2,910 12,200
2002/06/12 2,910 2,950 2,910 2,950 24,600
2002/06/11 2,950 2,950 2,900 2,950 3,100
2002/06/10 2,900 2,980 2,850 2,980 4,400
2002/06/07 2,860 3,000 2,860 3,000 14,000
2002/06/06 2,850 2,940 2,800 2,930 23,900
2002/06/05 2,850 2,860 2,820 2,850 14,800
2002/06/04 2,900 2,900 2,820 2,830 14,700
2002/06/03 2,880 2,950 2,850 2,900 43,600
2002/05/31 3,020 3,060 3,000 3,060 20,600
2002/05/30 3,050 3,080 2,920 3,040 32,300
2002/05/29 3,100 3,150 3,090 3,100 58,000
2002/05/28 2,950 3,000 2,910 2,980 36,100
2002/05/27 2,900 2,900 2,840 2,840 6,100
2002/05/24 2,950 2,950 2,840 2,900 20,700
2002/05/23 3,070 3,070 2,930 2,950 26,700
2002/05/22 2,910 3,100 2,910 3,100 133,000
2002/05/21 2,800 2,890 2,800 2,890 84,700
2002/05/20 2,630 2,810 2,620 2,760 56,600
2002/05/17 2,620 2,650 2,610 2,610 9,400
2002/05/16 2,590 2,610 2,580 2,590 16,700
2002/05/15 2,530 2,610 2,530 2,590 71,600
2002/05/14 2,550 2,570 2,500 2,500 20,900
2002/05/13 2,570 2,580 2,560 2,560 17,400
2002/05/10 2,550 2,570 2,500 2,570 26,400
2002/05/09 2,550 2,560 2,540 2,550 16,500
2002/05/08 2,580 2,580 2,500 2,540 15,300
2002/05/07 2,620 2,620 2,550 2,570 15,400
2002/05/02 2,640 2,650 2,610 2,620 36,300
2002/05/01 2,650 2,690 2,630 2,640 46,200
2002/04/30 2,650 2,670 2,620 2,630 44,400
2002/04/26 2,630 2,660 2,620 2,650 114,900
2002/04/25 2,570 2,640 2,570 2,590 67,200
2002/04/24 2,600 2,600 2,540 2,570 63,200
2002/04/23 2,570 2,650 2,500 2,580 154,000
2002/04/22 2,600 2,610 2,530 2,550 92,900
2002/04/19 2,860 2,890 2,850 2,890 18,000
2002/04/18 2,850 2,880 2,850 2,860 18,000
2002/04/17 2,790 2,850 2,790 2,850 6,900
2002/04/16 2,780 2,800 2,780 2,790 1,900
2002/04/15 2,800 2,800 2,780 2,780 1,800
2002/04/12 2,840 2,840 2,800 2,800 3,800
2002/04/11 2,870 2,890 2,800 2,800 13,500
2002/04/10 2,840 2,890 2,820 2,890 11,700
2002/04/09 2,810 2,860 2,800 2,860 17,800
2002/04/08 2,830 2,860 2,810 2,810 5,200
2002/04/05 2,850 2,860 2,810 2,830 7,600
2002/04/04 2,750 2,800 2,740 2,800 19,600
2002/04/03 2,780 2,790 2,740 2,790 15,800
2002/04/02 2,750 2,860 2,750 2,790 25,300
2002/04/01 2,800 2,800 2,720 2,780 7,300
2002/03/29 2,870 2,880 2,800 2,800 6,900
2002/03/28 2,740 2,790 2,730 2,790 7,400
2002/03/27 2,780 2,780 2,730 2,730 10,900
2002/03/26 2,790 2,800 2,760 2,760 3,500
2002/03/25 2,890 2,890 2,800 2,800 24,600
2002/03/22 2,800 2,870 2,780 2,850 12,500
2002/03/20 2,800 2,850 2,760 2,760 22,800
2002/03/19 2,800 2,820 2,760 2,790 35,800
2002/03/18 2,760 2,800 2,750 2,770 30,300
2002/03/15 2,850 2,850 2,700 2,700 64,200
2002/03/14 2,900 2,900 2,800 2,850 19,200
2002/03/13 2,960 2,970 2,850 2,880 17,000
2002/03/12 3,000 3,000 2,900 2,960 18,200
2002/03/11 2,940 3,000 2,940 3,000 5,100
2002/03/08 2,960 3,010 2,900 2,940 15,700
2002/03/07 2,950 2,960 2,930 2,960 9,300
2002/03/06 3,000 3,100 2,980 2,980 20,900
2002/03/05 2,990 3,050 2,980 3,000 20,700
2002/03/04 2,930 3,070 2,920 2,960 25,900
2002/03/01 2,950 2,980 2,920 2,920 6,500
2002/02/28 2,940 3,050 2,900 2,920 32,300
2002/02/27 2,880 2,920 2,850 2,900 23,800
2002/02/26 2,900 2,940 2,850 2,880 21,900
2002/02/25 2,820 2,900 2,820 2,830 9,300
2002/02/22 2,830 2,850 2,800 2,810 7,000
2002/02/21 2,980 2,980 2,760 2,760 25,700
2002/02/20 2,990 2,990 2,960 2,990 2,900
2002/02/19 2,940 2,990 2,940 2,990 4,900
2002/02/18 3,080 3,080 2,940 2,940 8,800
2002/02/15 3,090 3,100 3,080 3,080 2,400
2002/02/14 3,100 3,100 3,050 3,050 11,400
2002/02/13 3,050 3,100 3,050 3,100 9,100
2002/02/12 3,080 3,080 3,050 3,060 5,400
2002/02/08 3,110 3,110 3,090 3,090 2,300
2002/02/07 3,090 3,130 3,080 3,130 7,000
2002/02/06 3,010 3,100 3,010 3,050 2,500
2002/02/05 2,960 3,000 2,950 2,990 3,000
2002/02/04 2,980 2,980 2,950 2,970 900
2002/02/01 2,950 3,000 2,950 2,970 4,600
2002/01/31 3,000 3,000 2,950 2,950 8,100
2002/01/30 2,980 3,000 2,960 2,970 4,500
2002/01/29 3,030 3,050 3,000 3,000 4,500
2002/01/28 3,090 3,100 3,000 3,030 6,100
2002/01/25 3,100 3,100 3,090 3,090 5,600
2002/01/24 3,100 3,220 3,100 3,100 12,500
2002/01/23 3,180 3,180 3,090 3,150 7,400
2002/01/22 3,230 3,230 3,180 3,180 1,400
2002/01/21 3,230 3,230 3,190 3,230 7,000
2002/01/18 3,090 3,250 3,090 3,230 12,900
2002/01/17 2,920 3,000 2,920 3,000 2,800
2002/01/16 2,870 2,900 2,840 2,900 20,500
2002/01/15 2,960 2,970 2,870 2,870 22,200
2002/01/11 3,100 3,100 3,000 3,030 19,300
2002/01/10 3,060 3,100 3,060 3,100 3,000
2002/01/09 3,050 3,100 3,010 3,100 2,700
2002/01/08 3,100 3,120 3,070 3,100 11,000
2002/01/07 3,100 3,100 3,080 3,100 9,100
2002/01/04 3,100 3,150 3,100 3,100 13,800

このページの先頭へ