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 |
---|---|---|---|---|---|
2011/12/30 | 2,200 | 2,200 | 2,183 | 2,183 | 700 |
2011/12/29 | 2,199 | 2,200 | 2,199 | 2,200 | 800 |
2011/12/28 | 2,199 | 2,200 | 2,189 | 2,199 | 1,000 |
2011/12/27 | 2,183 | 2,184 | 2,177 | 2,177 | 4,300 |
2011/12/26 | 2,177 | 2,185 | 2,176 | 2,183 | 3,100 |
2011/12/22 | 2,175 | 2,180 | 2,175 | 2,175 | 8,500 |
2011/12/21 | 2,181 | 2,181 | 2,175 | 2,175 | 2,700 |
2011/12/20 | 2,178 | 2,180 | 2,175 | 2,175 | 3,300 |
2011/12/19 | 2,185 | 2,185 | 2,177 | 2,177 | 9,600 |
2011/12/16 | 2,194 | 2,200 | 2,185 | 2,185 | 1,300 |
2011/12/15 | 2,206 | 2,220 | 2,194 | 2,194 | 5,900 |
2011/12/14 | 2,215 | 2,240 | 2,210 | 2,210 | 14,100 |
2011/12/13 | 2,202 | 2,220 | 2,201 | 2,215 | 3,900 |
2011/12/12 | 2,225 | 2,225 | 2,202 | 2,205 | 4,700 |
2011/12/09 | 2,200 | 2,200 | 2,192 | 2,200 | 3,000 |
2011/12/08 | 2,199 | 2,220 | 2,190 | 2,220 | 600 |
2011/12/07 | 2,200 | 2,238 | 2,194 | 2,200 | 1,200 |
2011/12/06 | 2,199 | 2,199 | 2,190 | 2,190 | 700 |
2011/12/05 | 2,176 | 2,200 | 2,176 | 2,192 | 700 |
2011/12/02 | 2,199 | 2,199 | 2,175 | 2,175 | 700 |
2011/12/01 | 2,166 | 2,239 | 2,166 | 2,185 | 3,700 |
2011/11/30 | 2,170 | 2,190 | 2,162 | 2,190 | 1,200 |
2011/11/29 | 2,145 | 2,200 | 2,145 | 2,170 | 3,200 |
2011/11/28 | 2,150 | 2,150 | 2,111 | 2,145 | 1,600 |
2011/11/25 | 2,154 | 2,154 | 2,130 | 2,151 | 9,000 |
2011/11/24 | 2,170 | 2,200 | 2,153 | 2,153 | 3,600 |
2011/11/22 | 2,221 | 2,255 | 2,210 | 2,220 | 2,000 |
2011/11/21 | 2,222 | 2,222 | 2,220 | 2,220 | 200 |
2011/11/18 | 2,228 | 2,234 | 2,211 | 2,230 | 6,100 |
2011/11/17 | 2,228 | 2,228 | 2,228 | 2,228 | 100 |
2011/11/16 | 2,220 | 2,265 | 2,217 | 2,235 | 3,200 |
2011/11/15 | 2,289 | 2,290 | 2,215 | 2,231 | 2,300 |
2011/11/14 | 2,270 | 2,270 | 2,270 | 2,270 | 100 |
2011/11/11 | 2,210 | 2,225 | 2,210 | 2,223 | 1,500 |
2011/11/10 | 2,281 | 2,281 | 2,250 | 2,250 | 2,800 |
2011/11/09 | 2,290 | 2,303 | 2,285 | 2,300 | 2,300 |
2011/11/08 | 2,299 | 2,302 | 2,299 | 2,300 | 1,500 |
2011/11/07 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
2011/11/04 | 2,300 | 2,327 | 2,290 | 2,300 | 1,900 |
2011/11/02 | 2,285 | 2,320 | 2,285 | 2,300 | 1,400 |
2011/11/01 | 2,320 | 2,320 | 2,286 | 2,286 | 1,000 |
2011/10/31 | 2,338 | 2,338 | 2,320 | 2,320 | 300 |
2011/10/28 | 2,333 | 2,333 | 2,300 | 2,320 | 800 |
2011/10/27 | 2,290 | 2,290 | 2,290 | 2,290 | 100 |
2011/10/26 | 2,260 | 2,280 | 2,260 | 2,270 | 2,700 |
2011/10/25 | 2,340 | 2,340 | 2,300 | 2,300 | 7,600 |
2011/10/24 | 2,300 | 2,378 | 2,300 | 2,335 | 6,800 |
2011/10/21 | 2,295 | 2,315 | 2,261 | 2,300 | 2,200 |
2011/10/20 | 2,300 | 2,300 | 2,290 | 2,300 | 1,100 |
2011/10/19 | 2,300 | 2,300 | 2,255 | 2,300 | 1,700 |
2011/10/18 | 2,284 | 2,300 | 2,250 | 2,296 | 4,000 |
2011/10/17 | 2,251 | 2,284 | 2,251 | 2,284 | 300 |
2011/10/14 | 2,244 | 2,284 | 2,244 | 2,284 | 400 |
2011/10/13 | 2,251 | 2,251 | 2,251 | 2,251 | 300 |
2011/10/12 | 2,245 | 2,265 | 2,245 | 2,260 | 1,300 |
2011/10/11 | 2,280 | 2,290 | 2,236 | 2,268 | 3,900 |
2011/10/07 | 2,300 | 2,300 | 2,260 | 2,280 | 2,000 |
2011/10/06 | 2,300 | 2,309 | 2,300 | 2,309 | 300 |
2011/10/05 | 2,299 | 2,304 | 2,299 | 2,304 | 400 |
2011/10/04 | 2,300 | 2,365 | 2,235 | 2,300 | 20,200 |
2011/10/03 | 2,305 | 2,319 | 2,300 | 2,310 | 800 |
2011/09/30 | 2,355 | 2,355 | 2,350 | 2,350 | 700 |
2011/09/29 | 2,300 | 2,355 | 2,300 | 2,355 | 1,300 |
2011/09/28 | 2,240 | 2,300 | 2,240 | 2,300 | 4,200 |
2011/09/27 | 2,340 | 2,340 | 2,325 | 2,330 | 1,400 |
2011/09/26 | 2,320 | 2,340 | 2,310 | 2,320 | 8,400 |
2011/09/22 | 2,340 | 2,340 | 2,301 | 2,320 | 11,100 |
2011/09/21 | 2,341 | 2,341 | 2,321 | 2,333 | 3,500 |
2011/09/20 | 2,290 | 2,300 | 2,273 | 2,291 | 2,700 |
2011/09/16 | 2,280 | 2,280 | 2,250 | 2,270 | 7,500 |
2011/09/15 | 2,300 | 2,300 | 2,202 | 2,270 | 7,500 |
2011/09/14 | 2,280 | 2,329 | 2,280 | 2,290 | 1,900 |
2011/09/13 | 2,290 | 2,330 | 2,290 | 2,330 | 400 |
2011/09/12 | 2,310 | 2,310 | 2,263 | 2,280 | 1,100 |
2011/09/09 | 2,339 | 2,340 | 2,300 | 2,320 | 7,300 |
2011/09/08 | 2,323 | 2,323 | 2,300 | 2,323 | 1,100 |
2011/09/07 | 2,320 | 2,320 | 2,310 | 2,313 | 1,300 |
2011/09/06 | 2,325 | 2,325 | 2,300 | 2,320 | 1,100 |
2011/09/05 | 2,349 | 2,349 | 2,305 | 2,325 | 300 |
2011/09/02 | 2,350 | 2,350 | 2,237 | 2,350 | 4,800 |
2011/09/01 | 2,345 | 2,348 | 2,344 | 2,344 | 600 |
2011/08/31 | 2,298 | 2,298 | 2,283 | 2,298 | 500 |
2011/08/30 | 2,300 | 2,300 | 2,256 | 2,298 | 7,700 |
2011/08/29 | 2,280 | 2,285 | 2,241 | 2,275 | 2,100 |
2011/08/26 | 2,237 | 2,280 | 2,223 | 2,235 | 5,800 |
2011/08/25 | 2,250 | 2,285 | 2,236 | 2,236 | 14,700 |
2011/08/24 | 2,250 | 2,250 | 2,238 | 2,238 | 3,200 |
2011/08/23 | 2,240 | 2,240 | 2,232 | 2,240 | 600 |
2011/08/22 | 2,245 | 2,250 | 2,238 | 2,240 | 2,400 |
2011/08/19 | 0 | 0 | 0 | 2,245 | 0 |
2011/08/18 | 2,275 | 2,275 | 2,226 | 2,245 | 3,300 |
2011/08/17 | 2,282 | 2,282 | 2,260 | 2,270 | 11,400 |
2011/08/16 | 2,248 | 2,265 | 2,248 | 2,251 | 4,400 |
2011/08/15 | 2,225 | 2,250 | 2,225 | 2,225 | 2,300 |
2011/08/12 | 2,221 | 2,230 | 2,221 | 2,229 | 2,400 |
2011/08/11 | 2,250 | 2,270 | 2,222 | 2,241 | 4,900 |
2011/08/10 | 2,269 | 2,285 | 2,269 | 2,284 | 1,800 |
2011/08/09 | 2,250 | 2,250 | 2,232 | 2,250 | 3,500 |
2011/08/08 | 2,324 | 2,324 | 2,280 | 2,301 | 26,800 |
2011/08/05 | 2,322 | 2,322 | 2,310 | 2,322 | 3,600 |
2011/08/04 | 2,350 | 2,430 | 2,350 | 2,390 | 2,900 |
2011/08/03 | 2,410 | 2,410 | 2,370 | 2,380 | 2,100 |
2011/08/02 | 2,382 | 2,400 | 2,382 | 2,400 | 3,600 |
2011/08/01 | 2,409 | 2,430 | 2,390 | 2,402 | 2,400 |
2011/07/29 | 2,305 | 2,444 | 2,303 | 2,443 | 13,700 |
2011/07/28 | 2,322 | 2,323 | 2,305 | 2,305 | 3,500 |
2011/07/27 | 2,324 | 2,355 | 2,323 | 2,350 | 3,800 |
2011/07/26 | 2,330 | 2,358 | 2,317 | 2,350 | 16,100 |
2011/07/25 | 2,330 | 2,341 | 2,321 | 2,330 | 22,700 |
2011/07/22 | 2,326 | 2,338 | 2,325 | 2,330 | 6,800 |
2011/07/21 | 2,335 | 2,337 | 2,327 | 2,337 | 8,200 |
2011/07/20 | 2,332 | 2,354 | 2,332 | 2,334 | 2,600 |
2011/07/19 | 2,330 | 2,333 | 2,327 | 2,330 | 3,000 |
2011/07/15 | 2,316 | 2,336 | 2,316 | 2,326 | 8,500 |
2011/07/14 | 2,367 | 2,375 | 2,358 | 2,358 | 1,700 |
2011/07/13 | 2,351 | 2,371 | 2,350 | 2,370 | 6,600 |
2011/07/12 | 2,365 | 2,365 | 2,360 | 2,363 | 3,000 |
2011/07/11 | 2,370 | 2,370 | 2,364 | 2,370 | 2,900 |
2011/07/08 | 2,347 | 2,370 | 2,347 | 2,370 | 3,900 |
2011/07/07 | 2,315 | 2,381 | 2,315 | 2,364 | 21,300 |
2011/07/06 | 2,401 | 2,406 | 2,400 | 2,404 | 2,700 |
2011/07/05 | 2,405 | 2,440 | 2,405 | 2,410 | 3,500 |
2011/07/04 | 2,430 | 2,430 | 2,400 | 2,410 | 5,500 |
2011/07/01 | 2,341 | 2,411 | 2,341 | 2,374 | 7,500 |
2011/06/30 | 2,361 | 2,373 | 2,356 | 2,370 | 3,800 |
2011/06/29 | 2,345 | 2,368 | 2,345 | 2,356 | 1,800 |
2011/06/28 | 2,345 | 2,350 | 2,345 | 2,345 | 3,000 |
2011/06/27 | 2,333 | 2,345 | 2,333 | 2,345 | 2,000 |
2011/06/24 | 2,315 | 2,331 | 2,315 | 2,331 | 1,100 |
2011/06/23 | 2,305 | 2,351 | 2,305 | 2,314 | 1,700 |
2011/06/22 | 2,340 | 2,350 | 2,300 | 2,305 | 5,200 |
2011/06/21 | 2,356 | 2,357 | 2,356 | 2,356 | 2,000 |
2011/06/20 | 2,356 | 2,360 | 2,356 | 2,356 | 2,100 |
2011/06/17 | 2,351 | 2,356 | 2,350 | 2,356 | 1,000 |
2011/06/16 | 2,362 | 2,362 | 2,355 | 2,356 | 800 |
2011/06/15 | 2,371 | 2,373 | 2,367 | 2,367 | 4,700 |
2011/06/14 | 2,381 | 2,389 | 2,381 | 2,386 | 5,200 |
2011/06/13 | 2,415 | 2,418 | 2,400 | 2,405 | 4,100 |
2011/06/10 | 2,440 | 2,440 | 2,430 | 2,430 | 2,400 |
2011/06/09 | 2,450 | 2,450 | 2,445 | 2,445 | 800 |
2011/06/08 | 2,440 | 2,478 | 2,437 | 2,466 | 2,300 |
2011/06/07 | 2,470 | 2,490 | 2,470 | 2,490 | 400 |
2011/06/06 | 2,485 | 2,510 | 2,480 | 2,480 | 1,900 |
2011/06/03 | 2,520 | 2,520 | 2,491 | 2,517 | 2,000 |
2011/06/02 | 2,500 | 2,500 | 2,500 | 2,500 | 1,200 |
2011/06/01 | 2,500 | 2,550 | 2,490 | 2,548 | 800 |
2011/05/31 | 2,495 | 2,529 | 2,495 | 2,501 | 1,400 |
2011/05/30 | 2,460 | 2,545 | 2,460 | 2,545 | 1,500 |
2011/05/27 | 2,510 | 2,510 | 2,460 | 2,460 | 1,400 |
2011/05/26 | 2,490 | 2,500 | 2,490 | 2,500 | 500 |
2011/05/25 | 2,510 | 2,520 | 2,475 | 2,498 | 6,800 |
2011/05/24 | 2,550 | 2,584 | 2,480 | 2,510 | 7,700 |
2011/05/23 | 2,600 | 2,601 | 2,525 | 2,580 | 9,900 |
2011/05/20 | 2,650 | 2,660 | 2,650 | 2,660 | 1,100 |
2011/05/19 | 2,660 | 2,660 | 2,655 | 2,655 | 1,500 |
2011/05/18 | 2,729 | 2,729 | 2,631 | 2,669 | 4,700 |
2011/05/17 | 2,650 | 2,729 | 2,630 | 2,729 | 5,100 |
2011/05/16 | 2,560 | 2,689 | 2,560 | 2,671 | 6,600 |
2011/05/13 | 2,710 | 2,742 | 2,650 | 2,695 | 11,200 |
2011/05/12 | 2,650 | 2,700 | 2,650 | 2,700 | 7,100 |
2011/05/11 | 2,651 | 2,651 | 2,650 | 2,650 | 3,000 |
2011/05/10 | 2,680 | 2,690 | 2,655 | 2,680 | 5,600 |
2011/05/09 | 2,600 | 2,685 | 2,600 | 2,675 | 3,500 |
2011/05/06 | 2,584 | 2,630 | 2,560 | 2,600 | 2,200 |
2011/05/02 | 2,565 | 2,585 | 2,565 | 2,570 | 1,700 |
2011/04/28 | 2,556 | 2,570 | 2,556 | 2,565 | 4,800 |
2011/04/27 | 2,555 | 2,569 | 2,555 | 2,556 | 1,800 |
2011/04/26 | 2,599 | 2,600 | 2,551 | 2,555 | 4,900 |
2011/04/25 | 2,548 | 2,550 | 2,548 | 2,550 | 300 |
2011/04/22 | 2,550 | 2,550 | 2,548 | 2,548 | 400 |
2011/04/21 | 2,550 | 2,550 | 2,530 | 2,540 | 22,100 |
2011/04/20 | 2,550 | 2,550 | 2,548 | 2,550 | 2,700 |
2011/04/19 | 2,545 | 2,545 | 2,543 | 2,544 | 6,200 |
2011/04/18 | 2,550 | 2,550 | 2,510 | 2,530 | 2,900 |
2011/04/15 | 2,550 | 2,550 | 2,495 | 2,510 | 2,000 |
2011/04/14 | 2,535 | 2,535 | 2,485 | 2,520 | 300 |
2011/04/13 | 2,541 | 2,541 | 2,460 | 2,460 | 300 |
2011/04/12 | 2,530 | 2,530 | 2,500 | 2,502 | 4,200 |
2011/04/11 | 2,580 | 2,580 | 2,530 | 2,530 | 900 |
2011/04/08 | 2,585 | 2,585 | 2,508 | 2,560 | 800 |
2011/04/07 | 2,510 | 2,530 | 2,510 | 2,513 | 1,800 |
2011/04/06 | 2,510 | 2,510 | 2,490 | 2,510 | 4,100 |
2011/04/05 | 2,515 | 2,539 | 2,505 | 2,510 | 3,400 |
2011/04/04 | 2,545 | 2,545 | 2,520 | 2,544 | 2,500 |
2011/04/01 | 2,550 | 2,559 | 2,535 | 2,559 | 1,800 |
2011/03/31 | 2,580 | 2,580 | 2,516 | 2,565 | 9,300 |
2011/03/30 | 2,510 | 2,550 | 2,480 | 2,515 | 4,400 |
2011/03/29 | 2,560 | 2,560 | 2,515 | 2,535 | 4,500 |
2011/03/28 | 2,600 | 2,626 | 2,550 | 2,551 | 1,300 |
2011/03/25 | 2,635 | 2,635 | 2,600 | 2,600 | 7,900 |
2011/03/24 | 2,649 | 2,649 | 2,602 | 2,618 | 3,900 |
2011/03/23 | 2,685 | 2,685 | 2,600 | 2,649 | 5,600 |
2011/03/22 | 2,600 | 2,650 | 2,555 | 2,645 | 5,400 |
2011/03/18 | 2,511 | 2,570 | 2,402 | 2,555 | 23,500 |
2011/03/17 | 2,599 | 2,599 | 2,400 | 2,511 | 20,400 |
2011/03/16 | 2,617 | 2,617 | 2,230 | 2,380 | 37,400 |
2011/03/15 | 2,300 | 2,300 | 2,000 | 2,167 | 16,900 |
2011/03/14 | 2,200 | 2,500 | 2,200 | 2,400 | 14,100 |
2011/03/11 | 2,650 | 2,735 | 2,650 | 2,700 | 31,000 |
2011/03/10 | 2,748 | 2,748 | 2,680 | 2,733 | 5,600 |
2011/03/09 | 2,699 | 2,736 | 2,699 | 2,736 | 6,700 |
2011/03/08 | 2,690 | 2,699 | 2,653 | 2,699 | 6,400 |
2011/03/07 | 2,690 | 2,700 | 2,653 | 2,690 | 4,800 |
2011/03/04 | 2,700 | 2,720 | 2,689 | 2,689 | 2,200 |
2011/03/03 | 2,651 | 2,700 | 2,651 | 2,700 | 6,800 |
2011/03/02 | 2,659 | 2,660 | 2,631 | 2,650 | 8,000 |
2011/03/01 | 2,640 | 2,675 | 2,638 | 2,652 | 14,200 |
2011/02/28 | 2,561 | 2,607 | 2,561 | 2,607 | 4,300 |
2011/02/25 | 2,595 | 2,600 | 2,561 | 2,600 | 11,900 |
2011/02/24 | 2,620 | 2,635 | 2,600 | 2,600 | 7,000 |
2011/02/23 | 2,589 | 2,680 | 2,581 | 2,670 | 7,700 |
2011/02/22 | 2,690 | 2,708 | 2,651 | 2,689 | 6,200 |
2011/02/21 | 2,695 | 2,790 | 2,670 | 2,790 | 20,400 |
2011/02/18 | 2,650 | 2,700 | 2,650 | 2,695 | 10,800 |
2011/02/17 | 2,580 | 2,650 | 2,580 | 2,650 | 11,200 |
2011/02/16 | 2,545 | 2,579 | 2,540 | 2,575 | 6,100 |
2011/02/15 | 2,550 | 2,580 | 2,530 | 2,540 | 5,100 |
2011/02/14 | 2,496 | 2,570 | 2,496 | 2,562 | 7,500 |
2011/02/10 | 2,500 | 2,530 | 2,500 | 2,520 | 3,800 |
2011/02/09 | 2,530 | 2,550 | 2,500 | 2,520 | 5,100 |
2011/02/08 | 2,550 | 2,550 | 2,523 | 2,535 | 7,000 |
2011/02/07 | 2,570 | 2,580 | 2,540 | 2,540 | 4,900 |
2011/02/04 | 2,540 | 2,574 | 2,540 | 2,570 | 15,100 |
2011/02/03 | 2,550 | 2,580 | 2,531 | 2,540 | 2,400 |
2011/02/02 | 2,525 | 2,600 | 2,520 | 2,550 | 10,300 |
2011/02/01 | 2,560 | 2,600 | 2,505 | 2,525 | 10,900 |
2011/01/31 | 2,530 | 2,579 | 2,450 | 2,563 | 16,600 |
2011/01/28 | 2,500 | 2,550 | 2,500 | 2,530 | 10,700 |
2011/01/27 | 2,500 | 2,529 | 2,500 | 2,500 | 5,000 |
2011/01/26 | 2,600 | 2,600 | 2,464 | 2,465 | 21,500 |
2011/01/25 | 2,450 | 2,500 | 2,432 | 2,460 | 19,500 |
2011/01/24 | 2,378 | 2,389 | 2,363 | 2,389 | 3,800 |
2011/01/21 | 2,382 | 2,386 | 2,340 | 2,355 | 7,700 |
2011/01/20 | 2,419 | 2,425 | 2,382 | 2,382 | 15,000 |
2011/01/19 | 2,340 | 2,400 | 2,340 | 2,382 | 22,900 |
2011/01/18 | 2,332 | 2,332 | 2,283 | 2,316 | 9,500 |
2011/01/17 | 2,320 | 2,330 | 2,282 | 2,282 | 7,300 |
2011/01/14 | 2,329 | 2,340 | 2,320 | 2,320 | 20,500 |
2011/01/13 | 2,300 | 2,327 | 2,300 | 2,326 | 4,700 |
2011/01/12 | 2,305 | 2,317 | 2,293 | 2,293 | 12,600 |
2011/01/11 | 2,290 | 2,325 | 2,290 | 2,293 | 13,200 |
2011/01/07 | 2,279 | 2,304 | 2,279 | 2,290 | 9,000 |
2011/01/06 | 2,260 | 2,280 | 2,255 | 2,280 | 6,900 |
2011/01/05 | 2,234 | 2,269 | 2,233 | 2,260 | 9,000 |
2011/01/04 | 2,231 | 2,231 | 2,220 | 2,228 | 7,900 |