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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,380 | 3,400 | 3,380 | 3,380 | 6,900 |
| 2004/12/29 | 3,390 | 3,410 | 3,380 | 3,380 | 26,800 |
| 2004/12/28 | 3,330 | 3,390 | 3,330 | 3,390 | 9,500 |
| 2004/12/27 | 3,380 | 3,380 | 3,330 | 3,330 | 5,100 |
| 2004/12/24 | 3,310 | 3,380 | 3,310 | 3,380 | 21,900 |
| 2004/12/22 | 3,300 | 3,330 | 3,300 | 3,310 | 13,700 |
| 2004/12/21 | 3,300 | 3,340 | 3,280 | 3,310 | 21,500 |
| 2004/12/20 | 3,380 | 3,400 | 3,300 | 3,300 | 21,800 |
| 2004/12/17 | 3,320 | 3,410 | 3,300 | 3,370 | 36,000 |
| 2004/12/16 | 3,210 | 3,270 | 3,170 | 3,180 | 7,800 |
| 2004/12/15 | 3,470 | 3,490 | 3,350 | 3,410 | 16,800 |
| 2004/12/14 | 3,350 | 3,480 | 3,350 | 3,470 | 62,200 |
| 2004/12/13 | 3,250 | 3,360 | 3,250 | 3,350 | 24,500 |
| 2004/12/10 | 3,200 | 3,260 | 3,200 | 3,240 | 16,100 |
| 2004/12/09 | 3,210 | 3,230 | 3,210 | 3,210 | 3,500 |
| 2004/12/08 | 3,150 | 3,200 | 3,150 | 3,200 | 7,600 |
| 2004/12/07 | 3,170 | 3,230 | 3,170 | 3,230 | 400 |
| 2004/12/06 | 3,210 | 3,210 | 3,170 | 3,170 | 2,500 |
| 2004/12/03 | 3,400 | 3,400 | 3,140 | 3,200 | 14,300 |
| 2004/12/02 | 3,360 | 3,450 | 3,360 | 3,450 | 58,600 |
| 2004/12/01 | 3,340 | 3,400 | 3,330 | 3,380 | 33,100 |
| 2004/11/30 | 3,310 | 3,340 | 3,310 | 3,330 | 3,500 |
| 2004/11/29 | 3,310 | 3,320 | 3,310 | 3,310 | 9,900 |
| 2004/11/26 | 3,250 | 3,300 | 3,250 | 3,300 | 22,600 |
| 2004/11/25 | 3,170 | 3,170 | 3,170 | 3,170 | 4,600 |
| 2004/11/24 | 3,170 | 3,200 | 3,150 | 3,170 | 10,600 |
| 2004/11/22 | 3,160 | 3,200 | 3,150 | 3,200 | 17,200 |
| 2004/11/19 | 3,140 | 3,180 | 3,110 | 3,160 | 5,900 |
| 2004/11/18 | 3,210 | 3,210 | 3,080 | 3,190 | 24,500 |
| 2004/11/17 | 3,170 | 3,200 | 3,160 | 3,200 | 6,500 |
| 2004/11/16 | 3,150 | 3,200 | 3,150 | 3,170 | 24,300 |
| 2004/11/15 | 3,060 | 3,150 | 3,060 | 3,140 | 37,300 |
| 2004/11/12 | 3,050 | 3,080 | 2,980 | 3,060 | 34,800 |
| 2004/11/11 | 3,290 | 3,320 | 3,290 | 3,300 | 20,000 |
| 2004/11/10 | 3,290 | 3,310 | 3,280 | 3,300 | 16,800 |
| 2004/11/09 | 3,290 | 3,300 | 3,280 | 3,290 | 21,500 |
| 2004/11/08 | 3,290 | 3,290 | 3,260 | 3,290 | 13,600 |
| 2004/11/05 | 3,340 | 3,340 | 3,280 | 3,280 | 22,900 |
| 2004/11/04 | 3,250 | 3,350 | 3,230 | 3,290 | 42,500 |
| 2004/11/02 | 3,220 | 3,270 | 3,200 | 3,250 | 15,600 |
| 2004/11/01 | 3,200 | 3,220 | 3,190 | 3,220 | 17,800 |
| 2004/10/29 | 3,230 | 3,230 | 3,200 | 3,210 | 17,800 |
| 2004/10/28 | 3,220 | 3,310 | 3,200 | 3,220 | 33,800 |
| 2004/10/27 | 3,160 | 3,220 | 3,160 | 3,210 | 17,100 |
| 2004/10/26 | 3,220 | 3,240 | 3,110 | 3,110 | 23,500 |
| 2004/10/25 | 3,300 | 3,310 | 3,220 | 3,220 | 57,200 |
| 2004/10/22 | 3,240 | 3,310 | 3,240 | 3,300 | 42,800 |
| 2004/10/21 | 3,260 | 3,290 | 3,250 | 3,290 | 27,500 |
| 2004/10/20 | 3,250 | 3,270 | 3,230 | 3,260 | 47,700 |
| 2004/10/19 | 3,230 | 3,250 | 3,210 | 3,240 | 28,600 |
| 2004/10/18 | 3,180 | 3,240 | 3,180 | 3,220 | 29,400 |
| 2004/10/15 | 3,220 | 3,230 | 3,210 | 3,230 | 8,700 |
| 2004/10/14 | 3,200 | 3,230 | 3,200 | 3,220 | 19,300 |
| 2004/10/13 | 3,170 | 3,240 | 3,170 | 3,230 | 8,300 |
| 2004/10/12 | 3,180 | 3,200 | 3,170 | 3,180 | 10,300 |
| 2004/10/08 | 3,140 | 3,150 | 3,130 | 3,130 | 4,900 |
| 2004/10/07 | 3,170 | 3,170 | 3,140 | 3,160 | 5,800 |
| 2004/10/06 | 3,200 | 3,200 | 3,060 | 3,090 | 16,900 |
| 2004/10/05 | 3,230 | 3,240 | 3,220 | 3,240 | 18,400 |
| 2004/10/04 | 3,300 | 3,300 | 3,220 | 3,220 | 59,900 |
| 2004/10/01 | 3,300 | 3,320 | 3,290 | 3,300 | 38,000 |
| 2004/09/30 | 3,300 | 3,320 | 3,290 | 3,320 | 21,300 |
| 2004/09/29 | 3,360 | 3,360 | 3,320 | 3,330 | 13,300 |
| 2004/09/28 | 3,360 | 3,380 | 3,360 | 3,370 | 39,900 |
| 2004/09/27 | 3,370 | 3,370 | 3,330 | 3,360 | 6,000 |
| 2004/09/24 | 3,320 | 3,390 | 3,310 | 3,390 | 22,600 |
| 2004/09/22 | 3,350 | 3,350 | 3,300 | 3,330 | 11,600 |
| 2004/09/21 | 3,360 | 3,390 | 3,290 | 3,390 | 24,100 |
| 2004/09/17 | 3,360 | 3,370 | 3,300 | 3,360 | 19,700 |
| 2004/09/16 | 3,340 | 3,360 | 3,280 | 3,360 | 17,000 |
| 2004/09/15 | 3,300 | 3,350 | 3,260 | 3,350 | 7,600 |
| 2004/09/14 | 3,310 | 3,310 | 3,250 | 3,260 | 4,300 |
| 2004/09/13 | 3,280 | 3,350 | 3,180 | 3,350 | 19,500 |
| 2004/09/10 | 3,220 | 3,330 | 3,220 | 3,330 | 14,300 |
| 2004/09/09 | 3,300 | 3,320 | 3,300 | 3,310 | 14,800 |
| 2004/09/08 | 3,330 | 3,330 | 3,300 | 3,300 | 12,800 |
| 2004/09/07 | 3,330 | 3,330 | 3,320 | 3,330 | 7,500 |
| 2004/09/06 | 3,330 | 3,340 | 3,330 | 3,330 | 5,900 |
| 2004/09/03 | 3,330 | 3,340 | 3,320 | 3,330 | 8,700 |
| 2004/09/02 | 3,320 | 3,380 | 3,320 | 3,320 | 36,700 |
| 2004/09/01 | 3,330 | 3,350 | 3,320 | 3,320 | 27,300 |
| 2004/08/31 | 3,250 | 3,320 | 3,250 | 3,320 | 16,900 |
| 2004/08/30 | 3,300 | 3,310 | 3,220 | 3,220 | 7,700 |
| 2004/08/27 | 3,300 | 3,320 | 3,300 | 3,300 | 10,700 |
| 2004/08/26 | 3,300 | 3,320 | 3,290 | 3,300 | 19,600 |
| 2004/08/25 | 3,300 | 3,320 | 3,290 | 3,300 | 13,200 |
| 2004/08/24 | 3,270 | 3,300 | 3,210 | 3,300 | 12,000 |
| 2004/08/23 | 3,300 | 3,300 | 3,200 | 3,200 | 15,700 |
| 2004/08/20 | 3,300 | 3,300 | 3,150 | 3,300 | 4,000 |
| 2004/08/19 | 3,300 | 3,300 | 3,170 | 3,300 | 8,900 |
| 2004/08/18 | 3,300 | 3,300 | 3,130 | 3,300 | 18,400 |
| 2004/08/17 | 3,410 | 3,420 | 3,190 | 3,300 | 7,600 |
| 2004/08/16 | 3,430 | 3,430 | 3,050 | 3,190 | 27,800 |
| 2004/08/13 | 3,440 | 3,440 | 3,370 | 3,370 | 10,600 |
| 2004/08/12 | 3,370 | 3,440 | 3,350 | 3,410 | 68,300 |
| 2004/08/11 | 3,230 | 3,370 | 3,230 | 3,370 | 25,200 |
| 2004/08/10 | 3,090 | 3,330 | 3,090 | 3,330 | 32,200 |
| 2004/08/09 | 3,020 | 3,030 | 2,950 | 3,020 | 20,700 |
| 2004/08/06 | 3,020 | 3,050 | 3,000 | 3,030 | 29,900 |
| 2004/08/05 | 3,030 | 3,030 | 3,000 | 3,030 | 9,200 |
| 2004/08/04 | 3,010 | 3,070 | 2,980 | 2,990 | 28,600 |
| 2004/08/03 | 3,040 | 3,100 | 2,980 | 3,100 | 16,700 |
| 2004/08/02 | 3,100 | 3,100 | 2,970 | 3,000 | 26,000 |
| 2004/07/30 | 2,950 | 3,170 | 2,950 | 3,100 | 29,200 |
| 2004/07/29 | 3,070 | 3,070 | 2,900 | 3,000 | 41,500 |
| 2004/07/28 | 3,100 | 3,100 | 3,060 | 3,060 | 39,200 |
| 2004/07/27 | 3,070 | 3,090 | 3,000 | 3,060 | 49,100 |
| 2004/07/26 | 3,240 | 3,260 | 3,110 | 3,200 | 6,600 |
| 2004/07/23 | 3,150 | 3,350 | 3,150 | 3,240 | 46,000 |
| 2004/07/22 | 3,200 | 3,210 | 3,000 | 3,000 | 14,200 |
| 2004/07/21 | 3,250 | 3,250 | 3,210 | 3,250 | 3,800 |
| 2004/07/20 | 3,050 | 3,300 | 3,050 | 3,300 | 5,100 |
| 2004/07/16 | 3,300 | 3,300 | 3,290 | 3,300 | 18,300 |
| 2004/07/15 | 3,300 | 3,300 | 3,290 | 3,290 | 15,000 |
| 2004/07/14 | 3,300 | 3,340 | 3,290 | 3,310 | 29,100 |
| 2004/07/13 | 3,360 | 3,370 | 3,290 | 3,300 | 32,000 |
| 2004/07/12 | 3,380 | 3,380 | 3,340 | 3,360 | 29,600 |
| 2004/07/09 | 3,250 | 3,370 | 3,240 | 3,370 | 124,400 |
| 2004/07/08 | 3,210 | 3,250 | 3,210 | 3,220 | 39,300 |
| 2004/07/07 | 3,250 | 3,290 | 3,210 | 3,210 | 42,400 |
| 2004/07/06 | 3,220 | 3,260 | 3,200 | 3,250 | 23,000 |
| 2004/07/05 | 3,210 | 3,240 | 3,200 | 3,220 | 32,600 |
| 2004/07/02 | 3,200 | 3,300 | 3,200 | 3,260 | 27,700 |
| 2004/07/01 | 3,130 | 3,300 | 3,130 | 3,240 | 37,300 |
| 2004/06/30 | 3,170 | 3,240 | 3,120 | 3,120 | 10,500 |
| 2004/06/29 | 3,270 | 3,270 | 3,200 | 3,270 | 37,800 |
| 2004/06/28 | 3,280 | 3,290 | 3,230 | 3,280 | 44,900 |
| 2004/06/25 | 3,290 | 3,300 | 3,270 | 3,280 | 25,200 |
| 2004/06/24 | 3,270 | 3,320 | 3,270 | 3,290 | 48,900 |
| 2004/06/23 | 3,200 | 3,330 | 3,190 | 3,270 | 203,300 |
| 2004/06/22 | 3,180 | 3,200 | 3,170 | 3,190 | 15,800 |
| 2004/06/21 | 3,180 | 3,200 | 3,180 | 3,190 | 40,600 |
| 2004/06/18 | 3,050 | 3,130 | 3,050 | 3,100 | 34,200 |
| 2004/06/17 | 2,970 | 3,060 | 2,970 | 3,050 | 11,900 |
| 2004/06/16 | 3,020 | 3,120 | 3,000 | 3,120 | 55,400 |
| 2004/06/15 | 3,050 | 3,070 | 3,020 | 3,050 | 18,100 |
| 2004/06/14 | 3,000 | 3,050 | 2,950 | 3,050 | 40,600 |
| 2004/06/11 | 3,010 | 3,050 | 2,950 | 3,050 | 31,000 |
| 2004/06/10 | 2,950 | 3,020 | 2,930 | 3,020 | 16,200 |
| 2004/06/09 | 3,000 | 3,030 | 2,930 | 3,000 | 26,400 |
| 2004/06/08 | 3,030 | 3,030 | 2,960 | 3,030 | 2,100 |
| 2004/06/07 | 2,990 | 3,030 | 2,990 | 3,030 | 2,300 |
| 2004/06/04 | 2,900 | 2,990 | 2,900 | 2,990 | 4,500 |
| 2004/06/03 | 3,050 | 3,050 | 2,900 | 2,900 | 8,000 |
| 2004/06/02 | 3,110 | 3,150 | 3,050 | 3,080 | 10,900 |
| 2004/06/01 | 3,130 | 3,170 | 3,120 | 3,160 | 20,000 |
| 2004/05/31 | 3,100 | 3,190 | 3,090 | 3,180 | 28,500 |
| 2004/05/28 | 3,090 | 3,090 | 3,050 | 3,070 | 20,900 |
| 2004/05/27 | 3,050 | 3,080 | 3,030 | 3,080 | 49,200 |
| 2004/05/26 | 2,940 | 3,050 | 2,940 | 3,050 | 11,000 |
| 2004/05/25 | 2,990 | 2,990 | 2,900 | 2,900 | 5,200 |
| 2004/05/24 | 2,990 | 2,990 | 2,960 | 2,990 | 10,500 |
| 2004/05/21 | 3,000 | 3,050 | 2,960 | 3,000 | 17,500 |
| 2004/05/20 | 2,980 | 3,090 | 2,960 | 3,000 | 44,900 |
| 2004/05/19 | 2,990 | 3,000 | 2,930 | 2,960 | 23,600 |
| 2004/05/18 | 2,740 | 3,000 | 2,740 | 3,000 | 24,800 |
| 2004/05/17 | 2,880 | 2,880 | 2,720 | 2,770 | 26,600 |
| 2004/05/14 | 3,000 | 3,010 | 2,880 | 2,950 | 28,400 |
| 2004/05/13 | 3,110 | 3,110 | 3,050 | 3,060 | 82,400 |
| 2004/05/12 | 3,140 | 3,160 | 3,100 | 3,130 | 115,200 |
| 2004/05/11 | 3,160 | 3,200 | 3,110 | 3,140 | 68,300 |
| 2004/05/10 | 3,150 | 3,180 | 3,140 | 3,160 | 54,800 |
| 2004/05/07 | 3,150 | 3,220 | 3,150 | 3,220 | 72,300 |
| 2004/05/06 | 3,180 | 3,200 | 3,140 | 3,200 | 40,700 |
| 2004/04/30 | 3,200 | 3,200 | 3,010 | 3,180 | 32,100 |
| 2004/04/28 | 2,900 | 3,280 | 2,900 | 3,280 | 161,800 |
| 2004/04/27 | 2,850 | 2,900 | 2,810 | 2,900 | 68,000 |
| 2004/04/26 | 2,780 | 2,870 | 2,780 | 2,850 | 51,300 |
| 2004/04/23 | 2,800 | 2,820 | 2,760 | 2,760 | 45,000 |
| 2004/04/22 | 2,760 | 2,790 | 2,760 | 2,790 | 64,400 |
| 2004/04/21 | 2,720 | 2,760 | 2,720 | 2,760 | 46,600 |
| 2004/04/20 | 2,690 | 2,720 | 2,680 | 2,700 | 49,300 |
| 2004/04/19 | 2,640 | 2,660 | 2,640 | 2,650 | 48,200 |
| 2004/04/16 | 2,650 | 2,660 | 2,640 | 2,640 | 25,200 |
| 2004/04/15 | 2,670 | 2,710 | 2,630 | 2,650 | 27,700 |
| 2004/04/14 | 2,600 | 2,650 | 2,590 | 2,640 | 43,100 |
| 2004/04/13 | 2,590 | 2,600 | 2,580 | 2,590 | 17,700 |
| 2004/04/12 | 2,600 | 2,610 | 2,590 | 2,590 | 32,900 |
| 2004/04/09 | 2,660 | 2,660 | 2,600 | 2,600 | 4,700 |
| 2004/04/08 | 2,710 | 2,730 | 2,680 | 2,680 | 38,300 |
| 2004/04/07 | 2,710 | 2,740 | 2,700 | 2,740 | 31,900 |
| 2004/04/06 | 2,720 | 2,740 | 2,710 | 2,710 | 33,100 |
| 2004/04/05 | 2,690 | 2,730 | 2,680 | 2,720 | 32,000 |
| 2004/04/02 | 2,680 | 2,690 | 2,670 | 2,670 | 16,800 |
| 2004/04/01 | 2,650 | 2,680 | 2,630 | 2,680 | 21,600 |
| 2004/03/31 | 2,630 | 2,640 | 2,600 | 2,640 | 23,900 |
| 2004/03/30 | 2,630 | 2,630 | 2,590 | 2,630 | 41,200 |
| 2004/03/29 | 2,570 | 2,620 | 2,560 | 2,620 | 22,700 |
| 2004/03/26 | 2,580 | 2,600 | 2,570 | 2,570 | 18,900 |
| 2004/03/25 | 2,550 | 2,580 | 2,520 | 2,540 | 8,800 |
| 2004/03/24 | 2,500 | 2,520 | 2,500 | 2,500 | 14,700 |
| 2004/03/23 | 2,560 | 2,560 | 2,480 | 2,500 | 26,900 |
| 2004/03/22 | 2,530 | 2,600 | 2,530 | 2,600 | 22,300 |
| 2004/03/19 | 2,550 | 2,550 | 2,500 | 2,550 | 14,700 |
| 2004/03/18 | 2,500 | 2,560 | 2,490 | 2,550 | 40,000 |
| 2004/03/17 | 2,490 | 2,520 | 2,470 | 2,490 | 28,800 |
| 2004/03/16 | 2,500 | 2,500 | 2,470 | 2,490 | 29,100 |
| 2004/03/15 | 2,450 | 2,500 | 2,450 | 2,470 | 6,100 |
| 2004/03/12 | 2,490 | 2,490 | 2,420 | 2,450 | 1,900 |
| 2004/03/11 | 2,440 | 2,540 | 2,430 | 2,500 | 38,700 |
| 2004/03/10 | 2,420 | 2,460 | 2,420 | 2,450 | 11,700 |
| 2004/03/09 | 2,410 | 2,420 | 2,400 | 2,410 | 7,400 |
| 2004/03/08 | 2,350 | 2,430 | 2,350 | 2,410 | 12,800 |
| 2004/03/05 | 2,410 | 2,480 | 2,320 | 2,320 | 14,500 |
| 2004/03/04 | 2,380 | 2,420 | 2,380 | 2,410 | 6,300 |
| 2004/03/03 | 2,390 | 2,390 | 2,380 | 2,380 | 5,900 |
| 2004/03/02 | 2,360 | 2,380 | 2,360 | 2,380 | 7,500 |
| 2004/03/01 | 2,330 | 2,360 | 2,320 | 2,360 | 15,700 |
| 2004/02/27 | 2,300 | 2,320 | 2,290 | 2,320 | 10,600 |
| 2004/02/26 | 2,310 | 2,310 | 2,280 | 2,300 | 2,600 |
| 2004/02/25 | 2,280 | 2,350 | 2,280 | 2,300 | 6,400 |
| 2004/02/24 | 2,350 | 2,350 | 2,350 | 2,350 | 2,400 |
| 2004/02/23 | 2,350 | 2,350 | 2,300 | 2,320 | 7,600 |
| 2004/02/20 | 2,340 | 2,350 | 2,340 | 2,350 | 500 |
| 2004/02/19 | 2,270 | 2,350 | 2,270 | 2,350 | 17,100 |
| 2004/02/18 | 2,270 | 2,270 | 2,250 | 2,260 | 3,900 |
| 2004/02/17 | 2,280 | 2,280 | 2,260 | 2,260 | 4,300 |
| 2004/02/16 | 2,340 | 2,340 | 2,280 | 2,290 | 3,800 |
| 2004/02/13 | 2,330 | 2,350 | 2,320 | 2,340 | 2,700 |
| 2004/02/12 | 2,410 | 2,410 | 2,320 | 2,340 | 8,100 |
| 2004/02/10 | 2,390 | 2,410 | 2,380 | 2,410 | 12,300 |
| 2004/02/09 | 2,400 | 2,430 | 2,380 | 2,400 | 17,200 |
| 2004/02/06 | 2,370 | 2,530 | 2,310 | 2,420 | 33,000 |
| 2004/02/05 | 2,240 | 2,350 | 2,230 | 2,330 | 22,600 |
| 2004/02/04 | 2,250 | 2,250 | 2,230 | 2,240 | 4,400 |
| 2004/02/03 | 2,230 | 2,250 | 2,230 | 2,250 | 16,400 |
| 2004/02/02 | 2,250 | 2,250 | 2,230 | 2,230 | 5,400 |
| 2004/01/30 | 2,250 | 2,270 | 2,230 | 2,250 | 15,900 |
| 2004/01/29 | 2,230 | 2,250 | 2,230 | 2,250 | 13,400 |
| 2004/01/28 | 2,220 | 2,230 | 2,220 | 2,230 | 7,900 |
| 2004/01/27 | 2,240 | 2,240 | 2,220 | 2,220 | 31,600 |
| 2004/01/26 | 2,230 | 2,230 | 2,220 | 2,230 | 12,200 |
| 2004/01/23 | 2,250 | 2,250 | 2,230 | 2,230 | 6,000 |
| 2004/01/22 | 2,230 | 2,250 | 2,230 | 2,240 | 3,600 |
| 2004/01/21 | 2,230 | 2,230 | 2,220 | 2,230 | 38,500 |
| 2004/01/20 | 2,250 | 2,250 | 2,230 | 2,230 | 4,700 |
| 2004/01/19 | 2,280 | 2,280 | 2,230 | 2,240 | 11,800 |
| 2004/01/16 | 2,220 | 2,230 | 2,200 | 2,230 | 17,400 |
| 2004/01/15 | 2,250 | 2,250 | 2,220 | 2,220 | 17,100 |
| 2004/01/14 | 2,220 | 2,260 | 2,220 | 2,250 | 37,000 |
| 2004/01/13 | 2,210 | 2,220 | 2,190 | 2,200 | 21,200 |
| 2004/01/09 | 2,200 | 2,210 | 2,190 | 2,200 | 11,700 |
| 2004/01/08 | 2,240 | 2,240 | 2,190 | 2,200 | 23,800 |
| 2004/01/07 | 2,250 | 2,260 | 2,240 | 2,240 | 3,500 |
| 2004/01/06 | 2,290 | 2,290 | 2,230 | 2,250 | 4,700 |
| 2004/01/05 | 2,300 | 2,300 | 2,270 | 2,290 | 600 |