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
2003/12/30 2,260 2,260 2,250 2,260 600
2003/12/29 2,250 2,260 2,220 2,250 9,600
2003/12/26 2,200 2,250 2,200 2,250 4,200
2003/12/25 2,220 2,220 2,200 2,210 3,300
2003/12/24 2,230 2,230 2,200 2,220 7,700
2003/12/22 2,250 2,250 2,210 2,230 5,600
2003/12/19 2,280 2,280 2,220 2,250 5,000
2003/12/18 2,290 2,290 2,220 2,240 3,600
2003/12/17 2,250 2,290 2,220 2,250 6,000
2003/12/16 2,200 2,360 2,200 2,210 12,600
2003/12/15 2,300 2,310 2,260 2,270 5,000
2003/12/12 2,340 2,340 2,260 2,260 5,800
2003/12/11 2,200 2,210 2,200 2,210 2,500
2003/12/10 2,240 2,250 2,160 2,180 6,500
2003/12/09 2,170 2,200 2,150 2,200 4,700
2003/12/08 2,280 2,280 2,200 2,200 9,000
2003/12/05 2,300 2,300 2,280 2,280 3,900
2003/12/04 2,330 2,340 2,290 2,290 9,600
2003/12/03 2,360 2,360 2,330 2,350 4,000
2003/12/02 2,370 2,550 2,350 2,360 11,100
2003/12/01 2,290 2,350 2,280 2,350 9,200
2003/11/28 2,210 2,290 2,210 2,280 3,400
2003/11/27 2,220 2,270 2,210 2,210 12,000
2003/11/26 2,310 2,350 2,180 2,190 22,200
2003/11/25 2,330 2,360 2,300 2,320 26,500
2003/11/21 2,560 2,560 2,230 2,350 27,400
2003/11/20 2,740 2,740 2,590 2,630 13,300
2003/11/19 2,700 2,700 2,700 2,700 4,000
2003/11/18 2,750 2,790 2,710 2,710 21,900
2003/11/17 2,760 2,800 2,760 2,760 7,000
2003/11/14 2,830 2,830 2,760 2,760 4,800
2003/11/13 2,840 2,860 2,770 2,830 17,000
2003/11/12 2,810 2,860 2,810 2,840 4,000
2003/11/11 2,880 2,880 2,800 2,810 16,300
2003/11/10 2,860 2,890 2,840 2,890 37,800
2003/11/07 2,780 2,860 2,740 2,860 21,900
2003/11/06 2,800 2,800 2,720 2,730 12,400
2003/11/05 2,800 2,800 2,710 2,710 18,300
2003/11/04 2,840 2,840 2,710 2,720 24,300
2003/10/31 2,870 2,870 2,810 2,840 12,600
2003/10/30 2,850 2,870 2,800 2,870 27,300
2003/10/29 2,800 2,820 2,730 2,820 27,800
2003/10/28 2,740 2,800 2,720 2,800 35,300
2003/10/27 2,680 2,770 2,680 2,690 8,200
2003/10/24 2,750 2,780 2,690 2,780 22,600
2003/10/23 2,750 2,780 2,710 2,750 35,100
2003/10/22 2,770 2,780 2,740 2,750 10,900
2003/10/21 2,780 2,780 2,740 2,750 9,500
2003/10/20 2,800 2,800 2,730 2,790 92,100
2003/10/17 2,660 2,720 2,620 2,720 28,200
2003/10/16 2,710 2,720 2,630 2,670 62,500
2003/10/15 2,600 2,790 2,580 2,790 45,000
2003/10/14 2,640 2,640 2,590 2,600 26,700
2003/10/10 2,630 2,640 2,570 2,630 26,000
2003/10/09 2,650 2,650 2,580 2,600 33,200
2003/10/08 2,680 2,680 2,590 2,600 31,200
2003/10/07 2,700 2,700 2,660 2,680 9,900
2003/10/06 2,700 2,760 2,700 2,700 6,600
2003/10/03 2,700 2,800 2,690 2,740 22,100
2003/10/02 2,710 2,710 2,640 2,690 2,100
2003/10/01 2,700 2,710 2,640 2,710 6,200
2003/09/30 2,690 2,710 2,680 2,690 6,100
2003/09/29 2,690 2,690 2,670 2,690 4,300
2003/09/26 2,580 2,660 2,580 2,660 16,900
2003/09/25 2,600 2,610 2,570 2,570 10,400
2003/09/24 2,660 2,700 2,650 2,660 8,300
2003/09/22 2,760 2,760 2,600 2,700 6,600
2003/09/19 2,780 2,780 2,720 2,760 3,500
2003/09/18 2,800 2,800 2,790 2,790 2,500
2003/09/17 2,820 2,830 2,790 2,800 24,200
2003/09/16 2,820 2,820 2,800 2,810 13,300
2003/09/12 2,800 2,820 2,780 2,820 23,200
2003/09/11 2,790 2,810 2,770 2,800 32,400
2003/09/10 2,770 2,790 2,770 2,790 8,300
2003/09/09 2,790 2,790 2,710 2,760 13,500
2003/09/08 2,780 2,800 2,780 2,790 12,000
2003/09/05 2,700 2,780 2,680 2,780 13,000
2003/09/04 2,650 2,680 2,650 2,660 11,200
2003/09/03 2,630 2,670 2,610 2,620 13,700
2003/09/02 2,600 2,650 2,600 2,620 7,300
2003/09/01 2,580 2,620 2,570 2,600 13,500
2003/08/29 2,570 2,590 2,560 2,580 11,700
2003/08/28 2,600 2,600 2,560 2,570 13,600
2003/08/27 2,650 2,650 2,580 2,600 2,700
2003/08/26 2,640 2,660 2,570 2,660 10,600
2003/08/25 2,660 2,670 2,630 2,660 4,700
2003/08/22 2,700 2,720 2,650 2,670 4,900
2003/08/21 2,700 2,720 2,670 2,700 9,400
2003/08/20 2,740 2,740 2,700 2,710 5,300
2003/08/19 2,730 2,770 2,730 2,750 5,400
2003/08/18 2,710 2,800 2,710 2,750 6,300
2003/08/15 2,760 2,780 2,700 2,710 3,700
2003/08/14 2,700 2,740 2,690 2,740 6,900
2003/08/13 2,770 2,770 2,700 2,700 7,100
2003/08/12 2,810 2,810 2,710 2,770 6,000
2003/08/11 2,760 2,800 2,760 2,800 8,300
2003/08/08 2,780 2,780 2,760 2,780 12,400
2003/08/07 2,780 2,800 2,780 2,780 8,800
2003/08/06 2,760 2,780 2,700 2,780 12,900
2003/08/05 2,840 2,840 2,770 2,780 14,800
2003/08/04 2,880 2,880 2,800 2,840 3,100
2003/08/01 2,900 2,900 2,850 2,900 6,000
2003/07/31 2,880 2,900 2,840 2,900 26,100
2003/07/30 2,900 2,900 2,800 2,870 6,500
2003/07/29 2,890 2,900 2,820 2,850 17,900
2003/07/28 2,840 2,880 2,830 2,860 93,900
2003/07/25 2,810 2,840 2,800 2,840 26,000
2003/07/24 2,840 2,840 2,800 2,840 21,500
2003/07/23 2,800 2,840 2,790 2,840 26,600
2003/07/22 2,770 2,780 2,740 2,780 19,900
2003/07/18 2,640 2,760 2,620 2,760 20,500
2003/07/17 2,640 2,640 2,590 2,640 16,700
2003/07/16 2,670 2,670 2,600 2,640 22,600
2003/07/15 2,650 2,830 2,650 2,670 46,100
2003/07/14 2,560 2,580 2,460 2,490 10,700
2003/07/11 2,520 2,590 2,520 2,550 7,200
2003/07/10 2,590 2,600 2,520 2,520 7,900
2003/07/09 2,650 2,650 2,540 2,630 13,100
2003/07/08 2,650 2,700 2,520 2,660 11,700
2003/07/07 2,570 2,600 2,480 2,600 13,700
2003/07/04 2,600 2,620 2,540 2,590 8,700
2003/07/03 2,820 2,830 2,600 2,600 61,800
2003/07/02 2,670 2,850 2,650 2,830 41,400
2003/07/01 2,530 2,690 2,500 2,620 39,200
2003/06/30 2,410 2,500 2,400 2,500 29,800
2003/06/27 2,340 2,470 2,270 2,400 19,000
2003/06/26 2,300 2,350 2,270 2,350 12,100
2003/06/25 2,340 2,360 2,300 2,340 16,900
2003/06/24 2,260 2,330 2,260 2,300 19,000
2003/06/23 2,360 2,360 2,250 2,260 32,300
2003/06/20 2,260 2,340 2,230 2,340 48,300
2003/06/19 2,180 2,290 2,150 2,270 63,900
2003/06/18 2,130 2,140 2,100 2,130 90,200
2003/06/17 2,080 2,130 2,080 2,100 38,300
2003/06/16 2,130 2,130 2,070 2,070 23,800
2003/06/13 2,120 2,130 2,070 2,120 27,200
2003/06/12 2,120 2,120 2,050 2,120 29,300
2003/06/11 2,190 2,190 2,130 2,160 44,900
2003/06/10 2,160 2,220 2,130 2,220 125,600
2003/06/09 2,100 2,150 2,090 2,130 73,700
2003/06/06 2,070 2,070 2,010 2,030 49,800
2003/06/05 2,050 2,060 2,030 2,050 32,400
2003/06/04 2,040 2,060 2,000 2,010 16,100
2003/06/03 2,060 2,060 1,960 2,020 25,200
2003/06/02 1,980 2,060 1,970 2,060 64,800
2003/05/30 1,970 1,970 1,900 1,950 14,000
2003/05/29 2,000 2,000 1,900 1,970 21,000
2003/05/28 1,960 1,980 1,940 1,970 21,500
2003/05/27 1,970 1,970 1,840 1,940 94,500
2003/05/26 2,080 2,080 1,980 1,990 59,400
2003/05/23 2,090 2,120 2,040 2,060 30,500
2003/05/22 2,150 2,170 2,060 2,090 42,300
2003/05/21 2,030 2,240 2,030 2,180 255,800
2003/05/20 1,670 1,970 1,670 1,970 104,200
2003/05/19 1,660 1,700 1,660 1,670 16,200
2003/05/16 1,700 1,700 1,580 1,590 33,300
2003/05/15 1,730 1,730 1,730 1,730 100
2003/05/14 1,740 1,740 1,700 1,740 1,600
2003/05/13 1,760 1,760 1,730 1,740 5,000
2003/05/12 1,700 1,750 1,690 1,750 5,100
2003/05/09 1,700 1,730 1,670 1,730 2,800
2003/05/08 1,740 1,770 1,700 1,700 3,600
2003/05/07 1,700 1,750 1,690 1,750 2,800
2003/05/06 1,700 1,700 1,650 1,700 6,700
2003/05/02 1,770 1,770 1,690 1,740 11,200
2003/05/01 1,760 1,770 1,750 1,770 2,800
2003/04/30 1,760 1,780 1,740 1,750 5,100
2003/04/28 1,740 1,780 1,730 1,740 8,200
2003/04/25 1,650 1,730 1,630 1,730 6,600
2003/04/24 1,670 1,680 1,620 1,660 5,900
2003/04/23 1,660 1,680 1,650 1,660 4,500
2003/04/22 1,650 1,650 1,600 1,600 3,100
2003/04/21 1,670 1,680 1,640 1,640 2,600
2003/04/18 1,670 1,680 1,640 1,670 3,800
2003/04/17 1,640 1,680 1,600 1,670 13,200
2003/04/16 1,600 1,630 1,600 1,620 3,100
2003/04/15 1,630 1,630 1,600 1,600 11,100
2003/04/14 1,670 1,670 1,630 1,630 6,400
2003/04/11 1,650 1,650 1,640 1,640 9,100
2003/04/10 1,700 1,700 1,640 1,650 11,200
2003/04/09 1,720 1,720 1,630 1,700 13,300
2003/04/08 1,640 1,720 1,630 1,710 24,100
2003/04/07 1,560 1,630 1,550 1,620 16,200
2003/04/04 1,550 1,560 1,540 1,550 14,600
2003/04/03 1,560 1,560 1,520 1,540 8,300
2003/04/02 1,540 1,570 1,540 1,560 13,000
2003/04/01 1,530 1,530 1,510 1,530 7,100
2003/03/31 1,510 1,530 1,490 1,530 28,900
2003/03/28 1,500 1,520 1,500 1,500 15,200
2003/03/27 1,490 1,520 1,490 1,500 14,400
2003/03/26 1,510 1,570 1,460 1,480 29,200
2003/03/25 1,550 1,550 1,500 1,510 23,700
2003/03/24 1,520 1,550 1,500 1,530 34,200
2003/03/20 1,490 1,500 1,470 1,490 34,700
2003/03/19 1,530 1,530 1,480 1,510 41,300
2003/03/18 1,510 1,530 1,490 1,530 76,600
2003/03/17 1,540 1,540 1,500 1,510 34,000
2003/03/14 1,570 1,610 1,530 1,540 155,200
2003/03/13 1,540 1,570 1,530 1,570 16,300
2003/03/12 1,530 1,560 1,530 1,530 8,100
2003/03/11 1,530 1,540 1,530 1,530 10,700
2003/03/10 1,520 1,620 1,500 1,550 17,700
2003/03/07 1,520 1,530 1,500 1,520 5,200
2003/03/06 1,530 1,530 1,500 1,520 58,000
2003/03/05 1,550 1,550 1,520 1,530 26,100
2003/03/04 1,560 1,560 1,520 1,560 56,800
2003/03/03 1,600 1,600 1,530 1,560 32,500
2003/02/28 1,650 1,650 1,590 1,600 30,900
2003/02/27 1,620 1,650 1,620 1,650 5,600
2003/02/26 1,660 1,660 1,640 1,650 7,300
2003/02/25 1,700 1,700 1,640 1,650 10,200
2003/02/24 1,750 1,750 1,690 1,710 31,400
2003/02/21 1,800 1,800 1,740 1,760 21,700
2003/02/20 1,820 1,820 1,790 1,800 20,900
2003/02/19 1,850 1,850 1,820 1,840 22,000
2003/02/18 1,850 1,860 1,840 1,860 14,700
2003/02/17 1,890 1,890 1,820 1,840 11,300
2003/02/14 1,900 1,910 1,880 1,890 3,900
2003/02/13 1,920 1,950 1,910 1,950 20,900
2003/02/12 1,920 1,930 1,920 1,920 18,000
2003/02/10 1,930 1,930 1,910 1,920 8,600
2003/02/07 1,940 1,950 1,930 1,930 12,000
2003/02/06 1,930 1,940 1,920 1,940 14,100
2003/02/05 1,900 1,950 1,890 1,930 4,000
2003/02/04 1,870 1,930 1,870 1,900 1,900
2003/02/03 1,860 1,920 1,850 1,860 10,400
2003/01/31 2,000 2,000 1,940 1,950 3,900
2003/01/30 2,000 2,010 1,950 2,000 6,500
2003/01/29 1,990 2,000 1,990 2,000 4,500
2003/01/28 1,990 2,000 1,940 1,990 34,900
2003/01/27 1,960 1,970 1,960 1,960 9,900
2003/01/24 1,950 1,960 1,950 1,950 1,700
2003/01/23 1,940 1,950 1,940 1,950 1,600
2003/01/22 1,930 1,940 1,930 1,940 1,000
2003/01/21 1,910 1,950 1,910 1,910 18,300
2003/01/20 1,950 1,970 1,900 1,900 11,400
2003/01/17 1,920 1,950 1,920 1,940 6,300
2003/01/16 1,910 1,920 1,900 1,910 10,000
2003/01/15 1,900 1,950 1,900 1,910 2,800
2003/01/14 1,950 1,950 1,900 1,920 3,300
2003/01/10 1,930 2,000 1,930 2,000 4,400
2003/01/09 2,010 2,010 1,950 1,950 1,900
2003/01/08 2,010 2,040 2,000 2,010 22,500
2003/01/07 1,970 2,020 1,970 2,000 37,200
2003/01/06 1,900 1,950 1,900 1,950 3,500

このページの先頭へ