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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,270 | 4,295 | 4,270 | 4,295 | 5,100 |
| 2013/12/27 | 4,245 | 4,280 | 4,230 | 4,270 | 6,000 |
| 2013/12/26 | 4,145 | 4,250 | 4,145 | 4,250 | 9,300 |
| 2013/12/25 | 4,140 | 4,195 | 4,120 | 4,125 | 17,500 |
| 2013/12/24 | 4,195 | 4,200 | 4,120 | 4,120 | 18,400 |
| 2013/12/20 | 4,200 | 4,200 | 4,120 | 4,180 | 15,000 |
| 2013/12/19 | 4,230 | 4,250 | 4,220 | 4,230 | 14,600 |
| 2013/12/18 | 4,245 | 4,250 | 4,220 | 4,250 | 11,400 |
| 2013/12/17 | 4,205 | 4,255 | 4,200 | 4,245 | 20,400 |
| 2013/12/16 | 4,255 | 4,265 | 4,205 | 4,210 | 10,500 |
| 2013/12/13 | 4,245 | 4,275 | 4,245 | 4,250 | 12,400 |
| 2013/12/12 | 4,230 | 4,240 | 4,200 | 4,220 | 9,700 |
| 2013/12/11 | 4,200 | 4,245 | 4,200 | 4,240 | 3,400 |
| 2013/12/10 | 4,280 | 4,285 | 4,215 | 4,230 | 7,400 |
| 2013/12/09 | 4,210 | 4,300 | 4,210 | 4,235 | 29,100 |
| 2013/12/06 | 4,180 | 4,245 | 4,180 | 4,240 | 7,700 |
| 2013/12/05 | 4,150 | 4,210 | 4,150 | 4,170 | 16,300 |
| 2013/12/04 | 4,155 | 4,185 | 4,140 | 4,185 | 12,100 |
| 2013/12/03 | 4,180 | 4,190 | 4,130 | 4,155 | 13,800 |
| 2013/12/02 | 4,095 | 4,120 | 4,095 | 4,110 | 6,200 |
| 2013/11/29 | 4,095 | 4,095 | 4,070 | 4,070 | 2,600 |
| 2013/11/28 | 4,125 | 4,125 | 4,055 | 4,070 | 7,900 |
| 2013/11/27 | 4,115 | 4,115 | 4,085 | 4,085 | 3,300 |
| 2013/11/26 | 4,155 | 4,155 | 4,100 | 4,115 | 13,200 |
| 2013/11/25 | 4,145 | 4,165 | 4,125 | 4,155 | 10,300 |
| 2013/11/22 | 4,090 | 4,150 | 4,090 | 4,145 | 6,600 |
| 2013/11/21 | 4,080 | 4,120 | 4,065 | 4,100 | 14,000 |
| 2013/11/20 | 4,080 | 4,100 | 4,075 | 4,080 | 4,400 |
| 2013/11/19 | 4,105 | 4,105 | 4,080 | 4,080 | 2,000 |
| 2013/11/18 | 4,145 | 4,150 | 4,090 | 4,090 | 10,800 |
| 2013/11/15 | 4,130 | 4,165 | 4,125 | 4,125 | 9,200 |
| 2013/11/14 | 4,085 | 4,145 | 4,085 | 4,140 | 7,300 |
| 2013/11/13 | 4,085 | 4,090 | 4,050 | 4,080 | 6,600 |
| 2013/11/12 | 4,055 | 4,110 | 4,055 | 4,105 | 5,200 |
| 2013/11/11 | 4,080 | 4,145 | 4,050 | 4,050 | 11,000 |
| 2013/11/08 | 4,140 | 4,140 | 4,080 | 4,100 | 5,500 |
| 2013/11/07 | 4,200 | 4,200 | 4,120 | 4,120 | 9,700 |
| 2013/11/06 | 4,215 | 4,240 | 4,130 | 4,170 | 17,700 |
| 2013/11/05 | 4,205 | 4,300 | 4,200 | 4,255 | 5,600 |
| 2013/11/01 | 4,220 | 4,235 | 4,190 | 4,210 | 5,300 |
| 2013/10/31 | 4,340 | 4,350 | 4,215 | 4,215 | 18,500 |
| 2013/10/30 | 4,330 | 4,380 | 4,305 | 4,350 | 21,000 |
| 2013/10/29 | 4,240 | 4,305 | 4,230 | 4,300 | 15,600 |
| 2013/10/28 | 4,195 | 4,240 | 4,195 | 4,225 | 7,100 |
| 2013/10/25 | 4,200 | 4,230 | 4,180 | 4,195 | 8,800 |
| 2013/10/24 | 4,205 | 4,235 | 4,180 | 4,200 | 9,500 |
| 2013/10/23 | 4,245 | 4,250 | 4,205 | 4,205 | 13,600 |
| 2013/10/22 | 4,225 | 4,250 | 4,220 | 4,225 | 5,500 |
| 2013/10/21 | 4,255 | 4,280 | 4,215 | 4,225 | 24,000 |
| 2013/10/18 | 4,200 | 4,235 | 4,175 | 4,185 | 25,100 |
| 2013/10/17 | 4,195 | 4,200 | 4,165 | 4,165 | 6,900 |
| 2013/10/16 | 4,170 | 4,200 | 4,170 | 4,180 | 2,000 |
| 2013/10/15 | 4,155 | 4,220 | 4,155 | 4,220 | 15,200 |
| 2013/10/11 | 4,160 | 4,160 | 4,095 | 4,145 | 10,700 |
| 2013/10/10 | 4,120 | 4,175 | 4,090 | 4,115 | 5,400 |
| 2013/10/09 | 4,110 | 4,115 | 4,085 | 4,115 | 900 |
| 2013/10/08 | 4,050 | 4,110 | 4,050 | 4,070 | 4,500 |
| 2013/10/07 | 4,100 | 4,100 | 4,060 | 4,065 | 5,100 |
| 2013/10/04 | 4,110 | 4,110 | 4,070 | 4,100 | 9,000 |
| 2013/10/03 | 4,105 | 4,115 | 4,100 | 4,105 | 3,300 |
| 2013/10/02 | 4,150 | 4,150 | 4,100 | 4,105 | 4,000 |
| 2013/10/01 | 4,100 | 4,145 | 4,100 | 4,145 | 10,700 |
| 2013/09/30 | 4,100 | 4,150 | 4,100 | 4,150 | 13,600 |
| 2013/09/27 | 4,150 | 4,150 | 4,135 | 4,150 | 2,600 |
| 2013/09/26 | 4,130 | 4,150 | 4,100 | 4,150 | 5,200 |
| 2013/09/25 | 4,205 | 4,230 | 4,170 | 4,170 | 10,800 |
| 2013/09/24 | 4,190 | 4,200 | 4,180 | 4,185 | 14,200 |
| 2013/09/20 | 4,150 | 4,175 | 4,105 | 4,175 | 8,800 |
| 2013/09/19 | 4,170 | 4,180 | 4,130 | 4,140 | 12,600 |
| 2013/09/18 | 4,130 | 4,145 | 4,100 | 4,125 | 10,800 |
| 2013/09/17 | 4,055 | 4,125 | 4,055 | 4,125 | 14,700 |
| 2013/09/13 | 4,010 | 4,080 | 4,000 | 4,065 | 14,500 |
| 2013/09/12 | 4,050 | 4,065 | 4,030 | 4,055 | 9,200 |
| 2013/09/11 | 4,035 | 4,080 | 4,030 | 4,030 | 11,700 |
| 2013/09/10 | 4,030 | 4,080 | 4,010 | 4,010 | 10,600 |
| 2013/09/09 | 4,090 | 4,100 | 4,030 | 4,030 | 3,800 |
| 2013/09/06 | 4,050 | 4,080 | 4,015 | 4,020 | 7,000 |
| 2013/09/05 | 4,045 | 4,055 | 4,040 | 4,040 | 5,400 |
| 2013/09/04 | 4,035 | 4,070 | 4,010 | 4,070 | 3,900 |
| 2013/09/03 | 4,040 | 4,040 | 3,995 | 4,030 | 7,400 |
| 2013/09/02 | 4,000 | 4,050 | 3,980 | 3,980 | 5,900 |
| 2013/08/30 | 4,035 | 4,055 | 4,010 | 4,055 | 9,000 |
| 2013/08/29 | 4,000 | 4,050 | 3,965 | 4,035 | 16,100 |
| 2013/08/28 | 3,995 | 4,000 | 3,975 | 3,985 | 6,700 |
| 2013/08/27 | 4,110 | 4,110 | 4,005 | 4,010 | 13,600 |
| 2013/08/26 | 4,020 | 4,100 | 4,020 | 4,100 | 11,600 |
| 2013/08/23 | 4,035 | 4,060 | 4,015 | 4,020 | 10,400 |
| 2013/08/22 | 4,000 | 4,050 | 3,945 | 4,015 | 11,300 |
| 2013/08/21 | 3,950 | 4,025 | 3,920 | 3,940 | 19,000 |
| 2013/08/20 | 4,085 | 4,100 | 3,945 | 3,960 | 22,000 |
| 2013/08/19 | 3,995 | 4,085 | 3,985 | 4,085 | 14,700 |
| 2013/08/16 | 4,045 | 4,045 | 3,955 | 3,980 | 4,900 |
| 2013/08/15 | 4,100 | 4,100 | 3,980 | 3,980 | 7,700 |
| 2013/08/14 | 4,110 | 4,110 | 4,020 | 4,030 | 9,000 |
| 2013/08/13 | 3,970 | 4,130 | 3,970 | 4,110 | 12,400 |
| 2013/08/12 | 4,020 | 4,020 | 3,970 | 3,970 | 8,200 |
| 2013/08/09 | 4,125 | 4,125 | 4,030 | 4,035 | 11,800 |
| 2013/08/08 | 4,120 | 4,200 | 4,055 | 4,055 | 15,100 |
| 2013/08/07 | 4,085 | 4,190 | 4,085 | 4,160 | 10,000 |
| 2013/08/06 | 4,150 | 4,205 | 4,040 | 4,130 | 33,700 |
| 2013/08/05 | 4,190 | 4,190 | 4,025 | 4,120 | 16,500 |
| 2013/08/02 | 4,190 | 4,240 | 4,150 | 4,190 | 20,500 |
| 2013/08/01 | 4,065 | 4,270 | 4,000 | 4,180 | 49,000 |
| 2013/07/31 | 3,955 | 4,000 | 3,925 | 3,970 | 36,500 |
| 2013/07/30 | 3,860 | 3,975 | 3,855 | 3,955 | 15,700 |
| 2013/07/29 | 3,930 | 3,940 | 3,880 | 3,895 | 12,300 |
| 2013/07/26 | 3,920 | 3,950 | 3,920 | 3,925 | 18,900 |
| 2013/07/25 | 3,920 | 3,970 | 3,920 | 3,920 | 25,500 |
| 2013/07/24 | 3,900 | 3,950 | 3,885 | 3,920 | 16,000 |
| 2013/07/23 | 3,870 | 3,950 | 3,870 | 3,925 | 15,600 |
| 2013/07/22 | 3,850 | 3,900 | 3,845 | 3,900 | 10,000 |
| 2013/07/19 | 3,920 | 3,930 | 3,890 | 3,900 | 15,700 |
| 2013/07/18 | 3,900 | 3,950 | 3,900 | 3,910 | 13,700 |
| 2013/07/17 | 3,875 | 3,890 | 3,860 | 3,890 | 7,800 |
| 2013/07/16 | 3,850 | 3,950 | 3,830 | 3,875 | 7,000 |
| 2013/07/12 | 3,825 | 3,880 | 3,800 | 3,840 | 5,500 |
| 2013/07/11 | 3,850 | 3,850 | 3,800 | 3,825 | 3,500 |
| 2013/07/10 | 3,920 | 3,920 | 3,845 | 3,850 | 4,300 |
| 2013/07/09 | 3,880 | 3,920 | 3,870 | 3,920 | 4,500 |
| 2013/07/08 | 3,900 | 3,930 | 3,870 | 3,870 | 5,100 |
| 2013/07/05 | 3,785 | 3,940 | 3,785 | 3,915 | 4,900 |
| 2013/07/04 | 3,925 | 3,950 | 3,835 | 3,835 | 27,000 |
| 2013/07/03 | 3,800 | 3,900 | 3,795 | 3,885 | 11,600 |
| 2013/07/02 | 3,740 | 3,770 | 3,705 | 3,770 | 6,000 |
| 2013/07/01 | 3,635 | 3,675 | 3,600 | 3,670 | 7,500 |
| 2013/06/28 | 3,590 | 3,655 | 3,590 | 3,640 | 8,800 |
| 2013/06/27 | 3,555 | 3,625 | 3,555 | 3,600 | 14,900 |
| 2013/06/26 | 3,655 | 3,700 | 3,615 | 3,625 | 6,400 |
| 2013/06/25 | 3,705 | 3,725 | 3,635 | 3,650 | 6,700 |
| 2013/06/24 | 3,775 | 3,780 | 3,675 | 3,705 | 7,600 |
| 2013/06/21 | 3,800 | 3,800 | 3,750 | 3,755 | 4,300 |
| 2013/06/20 | 3,820 | 3,870 | 3,800 | 3,800 | 8,100 |
| 2013/06/19 | 3,830 | 3,895 | 3,820 | 3,820 | 3,100 |
| 2013/06/18 | 3,750 | 3,850 | 3,730 | 3,800 | 17,900 |
| 2013/06/17 | 3,705 | 3,740 | 3,700 | 3,725 | 7,200 |
| 2013/06/14 | 3,700 | 3,705 | 3,620 | 3,700 | 27,100 |
| 2013/06/13 | 3,770 | 3,770 | 3,590 | 3,700 | 2,600 |
| 2013/06/12 | 3,585 | 3,700 | 3,515 | 3,700 | 3,400 |
| 2013/06/11 | 3,695 | 3,795 | 3,675 | 3,725 | 13,500 |
| 2013/06/10 | 3,650 | 3,700 | 3,580 | 3,695 | 5,000 |
| 2013/06/07 | 3,530 | 3,635 | 3,405 | 3,510 | 16,200 |
| 2013/06/06 | 3,750 | 3,750 | 3,610 | 3,650 | 11,300 |
| 2013/06/05 | 3,900 | 3,950 | 3,815 | 3,815 | 7,200 |
| 2013/06/04 | 3,880 | 3,900 | 3,815 | 3,900 | 19,300 |
| 2013/06/03 | 3,950 | 3,950 | 3,855 | 3,880 | 9,100 |
| 2013/05/31 | 3,980 | 4,005 | 3,905 | 3,965 | 5,800 |
| 2013/05/30 | 3,935 | 4,015 | 3,865 | 3,910 | 14,800 |
| 2013/05/29 | 3,855 | 3,965 | 3,830 | 3,965 | 5,900 |
| 2013/05/28 | 3,770 | 3,870 | 3,770 | 3,855 | 6,000 |
| 2013/05/27 | 3,905 | 3,905 | 3,755 | 3,840 | 8,400 |
| 2013/05/24 | 3,905 | 4,050 | 3,895 | 3,905 | 15,700 |
| 2013/05/23 | 4,010 | 4,090 | 3,800 | 3,880 | 26,200 |
| 2013/05/22 | 4,145 | 4,170 | 4,100 | 4,100 | 13,000 |
| 2013/05/21 | 4,200 | 4,200 | 4,150 | 4,180 | 18,600 |
| 2013/05/20 | 4,145 | 4,190 | 4,100 | 4,185 | 17,500 |
| 2013/05/17 | 3,955 | 4,120 | 3,950 | 4,075 | 16,800 |
| 2013/05/16 | 4,150 | 4,150 | 4,010 | 4,025 | 24,700 |
| 2013/05/15 | 4,100 | 4,190 | 4,050 | 4,150 | 47,800 |
| 2013/05/14 | 4,100 | 4,100 | 4,055 | 4,095 | 19,500 |
| 2013/05/13 | 3,990 | 4,280 | 3,970 | 4,100 | 42,000 |
| 2013/05/10 | 3,910 | 3,980 | 3,850 | 3,920 | 43,600 |
| 2013/05/09 | 3,810 | 3,845 | 3,700 | 3,700 | 16,800 |
| 2013/05/08 | 3,820 | 3,880 | 3,820 | 3,845 | 11,500 |
| 2013/05/07 | 3,880 | 3,890 | 3,820 | 3,845 | 6,500 |
| 2013/05/02 | 3,795 | 3,830 | 3,725 | 3,830 | 4,700 |
| 2013/05/01 | 3,860 | 3,860 | 3,790 | 3,830 | 7,800 |
| 2013/04/30 | 3,650 | 3,895 | 3,610 | 3,790 | 13,800 |
| 2013/04/26 | 3,715 | 3,740 | 3,695 | 3,715 | 5,500 |
| 2013/04/25 | 3,865 | 3,885 | 3,760 | 3,760 | 11,600 |
| 2013/04/24 | 3,930 | 3,935 | 3,840 | 3,865 | 18,000 |
| 2013/04/23 | 3,690 | 3,860 | 3,650 | 3,860 | 21,100 |
| 2013/04/22 | 3,545 | 3,695 | 3,545 | 3,670 | 16,600 |
| 2013/04/19 | 3,580 | 3,595 | 3,515 | 3,590 | 6,400 |
| 2013/04/18 | 3,590 | 3,600 | 3,565 | 3,580 | 8,000 |
| 2013/04/17 | 3,545 | 3,580 | 3,535 | 3,580 | 11,000 |
| 2013/04/16 | 3,370 | 3,490 | 3,365 | 3,480 | 4,900 |
| 2013/04/15 | 3,475 | 3,530 | 3,475 | 3,500 | 13,500 |
| 2013/04/12 | 3,500 | 3,500 | 3,455 | 3,475 | 4,000 |
| 2013/04/11 | 3,500 | 3,500 | 3,450 | 3,460 | 7,900 |
| 2013/04/10 | 3,500 | 3,500 | 3,450 | 3,495 | 3,400 |
| 2013/04/09 | 3,500 | 3,560 | 3,470 | 3,470 | 6,900 |
| 2013/04/08 | 3,480 | 3,495 | 3,410 | 3,495 | 10,400 |
| 2013/04/05 | 3,420 | 3,420 | 3,355 | 3,355 | 7,700 |
| 2013/04/04 | 3,230 | 3,275 | 3,180 | 3,275 | 4,300 |
| 2013/04/03 | 3,350 | 3,370 | 3,270 | 3,330 | 3,500 |
| 2013/04/02 | 3,130 | 3,290 | 3,040 | 3,290 | 7,700 |
| 2013/04/01 | 3,470 | 3,470 | 3,130 | 3,200 | 5,700 |
| 2013/03/29 | 3,500 | 3,500 | 3,335 | 3,400 | 5,800 |
| 2013/03/28 | 3,445 | 3,500 | 3,395 | 3,500 | 7,800 |
| 2013/03/27 | 3,470 | 3,500 | 3,390 | 3,450 | 1,300 |
| 2013/03/26 | 3,590 | 3,590 | 3,495 | 3,525 | 7,900 |
| 2013/03/25 | 3,580 | 3,590 | 3,535 | 3,590 | 5,600 |
| 2013/03/22 | 3,525 | 3,595 | 3,450 | 3,480 | 13,600 |
| 2013/03/21 | 3,550 | 3,570 | 3,530 | 3,535 | 29,200 |
| 2013/03/19 | 3,520 | 3,525 | 3,470 | 3,520 | 11,900 |
| 2013/03/18 | 3,490 | 3,550 | 3,470 | 3,500 | 15,000 |
| 2013/03/15 | 3,410 | 3,475 | 3,395 | 3,470 | 17,100 |
| 2013/03/14 | 3,350 | 3,375 | 3,350 | 3,350 | 18,700 |
| 2013/03/13 | 3,290 | 3,315 | 3,280 | 3,280 | 13,200 |
| 2013/03/12 | 3,250 | 3,275 | 3,250 | 3,270 | 14,000 |
| 2013/03/11 | 3,230 | 3,260 | 3,215 | 3,245 | 38,200 |
| 2013/03/08 | 3,220 | 3,240 | 3,220 | 3,225 | 21,300 |
| 2013/03/07 | 3,220 | 3,240 | 3,200 | 3,220 | 16,500 |
| 2013/03/06 | 3,165 | 3,235 | 3,165 | 3,210 | 8,600 |
| 2013/03/05 | 3,180 | 3,210 | 3,180 | 3,190 | 7,800 |
| 2013/03/04 | 3,100 | 3,185 | 3,100 | 3,100 | 11,900 |
| 2013/03/01 | 3,110 | 3,125 | 3,070 | 3,100 | 6,700 |
| 2013/02/28 | 3,040 | 3,110 | 3,040 | 3,110 | 23,400 |
| 2013/02/27 | 3,065 | 3,090 | 3,040 | 3,085 | 2,100 |
| 2013/02/26 | 3,050 | 3,100 | 3,045 | 3,065 | 7,500 |
| 2013/02/25 | 3,030 | 3,065 | 3,030 | 3,050 | 4,600 |
| 2013/02/22 | 3,015 | 3,070 | 3,000 | 3,030 | 5,900 |
| 2013/02/21 | 3,045 | 3,090 | 3,045 | 3,080 | 8,100 |
| 2013/02/20 | 2,999 | 3,045 | 2,971 | 3,045 | 17,200 |
| 2013/02/19 | 3,050 | 3,050 | 2,992 | 2,995 | 18,100 |
| 2013/02/18 | 3,080 | 3,080 | 3,055 | 3,055 | 5,700 |
| 2013/02/15 | 3,070 | 3,080 | 2,980 | 3,080 | 10,500 |
| 2013/02/14 | 3,080 | 3,110 | 3,070 | 3,085 | 10,300 |
| 2013/02/13 | 3,100 | 3,100 | 3,050 | 3,055 | 7,100 |
| 2013/02/12 | 3,115 | 3,115 | 3,095 | 3,100 | 6,100 |
| 2013/02/08 | 3,135 | 3,135 | 3,080 | 3,085 | 3,900 |
| 2013/02/07 | 3,125 | 3,130 | 3,080 | 3,100 | 8,300 |
| 2013/02/06 | 3,100 | 3,125 | 3,090 | 3,100 | 18,600 |
| 2013/02/05 | 3,070 | 3,100 | 3,060 | 3,080 | 2,000 |
| 2013/02/04 | 3,090 | 3,100 | 3,055 | 3,070 | 14,500 |
| 2013/02/01 | 3,130 | 3,150 | 3,055 | 3,065 | 22,100 |
| 2013/01/31 | 3,075 | 3,130 | 3,075 | 3,130 | 5,500 |
| 2013/01/30 | 3,090 | 3,125 | 3,080 | 3,115 | 8,300 |
| 2013/01/29 | 3,090 | 3,090 | 3,025 | 3,060 | 16,500 |
| 2013/01/28 | 3,130 | 3,130 | 3,050 | 3,095 | 7,900 |
| 2013/01/25 | 3,120 | 3,120 | 3,050 | 3,110 | 13,400 |
| 2013/01/24 | 3,075 | 3,110 | 3,055 | 3,100 | 5,000 |
| 2013/01/23 | 3,065 | 3,130 | 3,060 | 3,105 | 3,500 |
| 2013/01/22 | 3,145 | 3,145 | 3,100 | 3,130 | 3,700 |
| 2013/01/21 | 3,090 | 3,150 | 3,050 | 3,150 | 7,900 |
| 2013/01/18 | 3,135 | 3,155 | 3,000 | 3,090 | 12,900 |
| 2013/01/17 | 3,150 | 3,155 | 3,090 | 3,125 | 32,700 |
| 2013/01/16 | 3,100 | 3,120 | 3,025 | 3,090 | 40,000 |
| 2013/01/15 | 2,850 | 3,025 | 2,850 | 3,005 | 57,900 |
| 2013/01/11 | 2,825 | 2,828 | 2,800 | 2,805 | 24,800 |
| 2013/01/10 | 2,785 | 2,800 | 2,784 | 2,800 | 8,100 |
| 2013/01/09 | 2,789 | 2,800 | 2,770 | 2,790 | 10,000 |
| 2013/01/08 | 2,798 | 2,816 | 2,793 | 2,795 | 14,900 |
| 2013/01/07 | 2,800 | 2,800 | 2,756 | 2,776 | 11,300 |
| 2013/01/04 | 2,728 | 2,728 | 2,710 | 2,724 | 5,100 |