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 |
|---|---|---|---|---|---|
| 2014/12/30 | 6,120 | 6,150 | 6,060 | 6,080 | 5,000 |
| 2014/12/29 | 6,310 | 6,350 | 6,200 | 6,200 | 3,200 |
| 2014/12/26 | 6,350 | 6,450 | 6,310 | 6,360 | 6,400 |
| 2014/12/25 | 6,260 | 6,350 | 6,260 | 6,340 | 6,800 |
| 2014/12/24 | 6,240 | 6,300 | 6,240 | 6,260 | 6,500 |
| 2014/12/22 | 6,200 | 6,290 | 6,150 | 6,290 | 14,200 |
| 2014/12/19 | 6,110 | 6,330 | 6,110 | 6,200 | 16,100 |
| 2014/12/18 | 6,000 | 6,200 | 5,930 | 6,100 | 11,500 |
| 2014/12/17 | 6,000 | 6,000 | 5,890 | 5,890 | 3,700 |
| 2014/12/16 | 5,970 | 6,000 | 5,850 | 6,000 | 9,900 |
| 2014/12/15 | 5,960 | 6,120 | 5,950 | 6,030 | 5,100 |
| 2014/12/12 | 5,970 | 6,100 | 5,970 | 5,980 | 9,100 |
| 2014/12/11 | 5,830 | 5,950 | 5,760 | 5,950 | 4,400 |
| 2014/12/10 | 5,890 | 5,900 | 5,760 | 5,780 | 5,500 |
| 2014/12/09 | 5,910 | 5,970 | 5,900 | 5,900 | 4,200 |
| 2014/12/08 | 5,980 | 6,090 | 5,900 | 5,900 | 13,400 |
| 2014/12/05 | 5,930 | 6,040 | 5,850 | 5,980 | 24,800 |
| 2014/12/04 | 5,900 | 5,930 | 5,870 | 5,930 | 5,700 |
| 2014/12/03 | 5,880 | 5,930 | 5,840 | 5,880 | 10,300 |
| 2014/12/02 | 5,870 | 5,900 | 5,840 | 5,900 | 12,300 |
| 2014/12/01 | 5,800 | 5,860 | 5,790 | 5,800 | 7,800 |
| 2014/11/28 | 5,720 | 5,750 | 5,720 | 5,740 | 8,800 |
| 2014/11/27 | 5,710 | 5,750 | 5,710 | 5,720 | 4,500 |
| 2014/11/26 | 5,750 | 5,770 | 5,710 | 5,710 | 6,200 |
| 2014/11/25 | 5,690 | 5,740 | 5,690 | 5,740 | 9,600 |
| 2014/11/21 | 5,700 | 5,730 | 5,660 | 5,690 | 4,700 |
| 2014/11/20 | 5,740 | 5,740 | 5,680 | 5,710 | 9,500 |
| 2014/11/19 | 5,740 | 5,820 | 5,730 | 5,760 | 5,400 |
| 2014/11/18 | 5,700 | 5,750 | 5,690 | 5,730 | 6,400 |
| 2014/11/17 | 5,790 | 5,790 | 5,700 | 5,710 | 4,300 |
| 2014/11/14 | 5,830 | 5,830 | 5,790 | 5,790 | 9,000 |
| 2014/11/13 | 5,830 | 5,830 | 5,810 | 5,830 | 2,100 |
| 2014/11/12 | 5,760 | 5,860 | 5,700 | 5,780 | 9,300 |
| 2014/11/11 | 5,700 | 5,780 | 5,700 | 5,720 | 4,900 |
| 2014/11/10 | 5,760 | 5,860 | 5,680 | 5,700 | 9,500 |
| 2014/11/07 | 5,990 | 6,050 | 5,810 | 5,810 | 7,100 |
| 2014/11/06 | 6,150 | 6,180 | 6,000 | 6,070 | 4,100 |
| 2014/11/05 | 6,000 | 6,200 | 5,940 | 6,060 | 12,600 |
| 2014/11/04 | 5,730 | 5,960 | 5,730 | 5,960 | 11,700 |
| 2014/10/31 | 5,730 | 5,730 | 5,650 | 5,690 | 2,800 |
| 2014/10/30 | 5,730 | 5,830 | 5,700 | 5,700 | 3,100 |
| 2014/10/29 | 5,690 | 5,810 | 5,690 | 5,790 | 1,600 |
| 2014/10/28 | 5,770 | 5,880 | 5,700 | 5,760 | 3,700 |
| 2014/10/27 | 5,690 | 5,890 | 5,690 | 5,780 | 2,600 |
| 2014/10/24 | 5,650 | 5,690 | 5,590 | 5,590 | 7,100 |
| 2014/10/23 | 5,630 | 5,630 | 5,580 | 5,600 | 2,200 |
| 2014/10/22 | 5,570 | 5,650 | 5,560 | 5,570 | 6,000 |
| 2014/10/21 | 5,700 | 5,720 | 5,520 | 5,570 | 5,400 |
| 2014/10/20 | 5,560 | 5,740 | 5,560 | 5,700 | 4,500 |
| 2014/10/17 | 5,700 | 5,700 | 5,450 | 5,460 | 7,900 |
| 2014/10/16 | 5,740 | 5,820 | 5,700 | 5,730 | 4,400 |
| 2014/10/15 | 5,750 | 5,940 | 5,750 | 5,910 | 7,000 |
| 2014/10/14 | 5,680 | 5,790 | 5,560 | 5,740 | 7,200 |
| 2014/10/10 | 5,890 | 5,900 | 5,810 | 5,830 | 4,800 |
| 2014/10/09 | 6,100 | 6,100 | 5,940 | 5,940 | 8,400 |
| 2014/10/08 | 6,210 | 6,210 | 6,070 | 6,080 | 6,000 |
| 2014/10/07 | 6,320 | 6,320 | 6,210 | 6,210 | 2,000 |
| 2014/10/06 | 6,220 | 6,320 | 6,220 | 6,270 | 3,100 |
| 2014/10/03 | 6,300 | 6,330 | 6,220 | 6,240 | 8,900 |
| 2014/10/02 | 6,260 | 6,260 | 6,120 | 6,200 | 9,000 |
| 2014/10/01 | 6,170 | 6,350 | 6,110 | 6,340 | 16,000 |
| 2014/09/30 | 6,180 | 6,180 | 6,040 | 6,070 | 5,000 |
| 2014/09/29 | 6,070 | 6,190 | 6,070 | 6,110 | 4,400 |
| 2014/09/26 | 6,160 | 6,250 | 6,130 | 6,160 | 6,100 |
| 2014/09/25 | 6,140 | 6,300 | 6,140 | 6,200 | 12,400 |
| 2014/09/24 | 6,130 | 6,150 | 6,030 | 6,130 | 9,400 |
| 2014/09/22 | 6,110 | 6,150 | 6,060 | 6,060 | 9,800 |
| 2014/09/19 | 6,070 | 6,190 | 6,010 | 6,170 | 9,700 |
| 2014/09/18 | 6,080 | 6,120 | 6,010 | 6,060 | 5,000 |
| 2014/09/17 | 6,130 | 6,130 | 6,060 | 6,080 | 2,900 |
| 2014/09/16 | 6,080 | 6,130 | 6,020 | 6,030 | 5,900 |
| 2014/09/12 | 6,130 | 6,150 | 6,070 | 6,150 | 7,200 |
| 2014/09/11 | 6,060 | 6,180 | 6,050 | 6,070 | 5,200 |
| 2014/09/10 | 6,070 | 6,100 | 6,050 | 6,060 | 9,000 |
| 2014/09/09 | 6,130 | 6,130 | 6,080 | 6,100 | 7,800 |
| 2014/09/08 | 6,150 | 6,150 | 6,050 | 6,130 | 3,400 |
| 2014/09/05 | 6,040 | 6,100 | 6,020 | 6,060 | 5,500 |
| 2014/09/04 | 6,050 | 6,110 | 6,040 | 6,060 | 12,900 |
| 2014/09/03 | 6,130 | 6,200 | 6,100 | 6,150 | 4,800 |
| 2014/09/02 | 6,130 | 6,180 | 6,120 | 6,130 | 4,800 |
| 2014/09/01 | 6,150 | 6,210 | 6,120 | 6,160 | 3,600 |
| 2014/08/29 | 6,060 | 6,200 | 6,060 | 6,200 | 7,100 |
| 2014/08/28 | 6,080 | 6,180 | 6,060 | 6,070 | 6,900 |
| 2014/08/27 | 6,260 | 6,260 | 6,080 | 6,170 | 5,000 |
| 2014/08/26 | 6,200 | 6,210 | 6,140 | 6,160 | 8,500 |
| 2014/08/25 | 6,270 | 6,310 | 6,250 | 6,300 | 6,400 |
| 2014/08/22 | 6,290 | 6,290 | 6,200 | 6,270 | 6,900 |
| 2014/08/21 | 6,280 | 6,290 | 6,260 | 6,290 | 5,400 |
| 2014/08/20 | 6,190 | 6,240 | 6,140 | 6,230 | 6,900 |
| 2014/08/19 | 6,190 | 6,190 | 6,130 | 6,190 | 16,700 |
| 2014/08/18 | 6,100 | 6,130 | 6,080 | 6,100 | 8,500 |
| 2014/08/15 | 6,040 | 6,120 | 6,040 | 6,100 | 8,900 |
| 2014/08/14 | 5,970 | 6,110 | 5,970 | 6,040 | 13,500 |
| 2014/08/13 | 6,000 | 6,070 | 6,000 | 6,040 | 6,700 |
| 2014/08/12 | 5,990 | 6,030 | 5,970 | 6,020 | 7,300 |
| 2014/08/11 | 6,000 | 6,000 | 5,910 | 6,000 | 18,000 |
| 2014/08/08 | 6,080 | 6,100 | 5,910 | 6,030 | 10,600 |
| 2014/08/07 | 6,110 | 6,130 | 6,020 | 6,080 | 9,000 |
| 2014/08/06 | 6,110 | 6,110 | 6,020 | 6,080 | 13,900 |
| 2014/08/05 | 6,090 | 6,140 | 6,040 | 6,130 | 12,600 |
| 2014/08/04 | 6,150 | 6,150 | 6,080 | 6,090 | 17,300 |
| 2014/08/01 | 5,800 | 6,180 | 5,650 | 6,180 | 40,300 |
| 2014/07/31 | 6,510 | 6,580 | 5,580 | 5,860 | 57,900 |
| 2014/07/30 | 6,570 | 6,600 | 6,470 | 6,550 | 12,000 |
| 2014/07/29 | 6,600 | 6,620 | 6,510 | 6,570 | 6,100 |
| 2014/07/28 | 6,550 | 6,600 | 6,440 | 6,590 | 12,200 |
| 2014/07/25 | 6,510 | 6,550 | 6,500 | 6,550 | 10,900 |
| 2014/07/24 | 6,490 | 6,540 | 6,490 | 6,510 | 9,000 |
| 2014/07/23 | 6,500 | 6,530 | 6,500 | 6,510 | 13,100 |
| 2014/07/22 | 6,500 | 6,500 | 6,470 | 6,500 | 13,200 |
| 2014/07/18 | 6,490 | 6,540 | 6,440 | 6,510 | 12,800 |
| 2014/07/17 | 6,450 | 6,520 | 6,450 | 6,490 | 10,700 |
| 2014/07/16 | 6,360 | 6,430 | 6,330 | 6,430 | 4,400 |
| 2014/07/15 | 6,330 | 6,490 | 6,330 | 6,440 | 10,200 |
| 2014/07/14 | 6,380 | 6,420 | 6,290 | 6,370 | 11,800 |
| 2014/07/11 | 6,380 | 6,470 | 6,380 | 6,430 | 13,500 |
| 2014/07/10 | 6,670 | 6,690 | 6,490 | 6,500 | 25,500 |
| 2014/07/09 | 6,640 | 6,770 | 6,620 | 6,670 | 31,800 |
| 2014/07/08 | 6,550 | 6,760 | 6,540 | 6,760 | 33,800 |
| 2014/07/07 | 6,440 | 6,600 | 6,400 | 6,470 | 27,200 |
| 2014/07/04 | 6,240 | 6,400 | 6,200 | 6,400 | 25,500 |
| 2014/07/03 | 6,060 | 6,230 | 6,060 | 6,190 | 18,200 |
| 2014/07/02 | 5,940 | 6,080 | 5,940 | 6,070 | 17,200 |
| 2014/07/01 | 5,900 | 5,930 | 5,810 | 5,930 | 12,700 |
| 2014/06/30 | 5,860 | 5,900 | 5,720 | 5,900 | 28,300 |
| 2014/06/27 | 5,890 | 5,900 | 5,770 | 5,780 | 9,400 |
| 2014/06/26 | 5,910 | 5,940 | 5,880 | 5,910 | 10,500 |
| 2014/06/25 | 5,870 | 5,910 | 5,850 | 5,910 | 13,700 |
| 2014/06/24 | 5,820 | 5,860 | 5,780 | 5,830 | 6,100 |
| 2014/06/23 | 5,820 | 5,820 | 5,770 | 5,810 | 9,400 |
| 2014/06/20 | 5,940 | 5,940 | 5,780 | 5,850 | 16,500 |
| 2014/06/19 | 5,940 | 5,940 | 5,890 | 5,930 | 6,500 |
| 2014/06/18 | 5,920 | 5,960 | 5,820 | 5,850 | 17,500 |
| 2014/06/17 | 5,900 | 5,940 | 5,840 | 5,910 | 9,100 |
| 2014/06/16 | 5,810 | 5,900 | 5,770 | 5,890 | 27,100 |
| 2014/06/13 | 5,850 | 5,860 | 5,780 | 5,780 | 4,100 |
| 2014/06/12 | 5,830 | 5,840 | 5,770 | 5,820 | 9,900 |
| 2014/06/11 | 5,650 | 5,840 | 5,620 | 5,830 | 22,400 |
| 2014/06/10 | 5,790 | 5,790 | 5,630 | 5,740 | 17,600 |
| 2014/06/09 | 5,820 | 5,820 | 5,770 | 5,800 | 21,000 |
| 2014/06/06 | 5,790 | 5,830 | 5,790 | 5,810 | 16,700 |
| 2014/06/05 | 5,820 | 5,880 | 5,770 | 5,770 | 32,100 |
| 2014/06/04 | 5,850 | 5,880 | 5,800 | 5,850 | 25,500 |
| 2014/06/03 | 5,700 | 5,830 | 5,610 | 5,770 | 58,300 |
| 2014/06/02 | 5,450 | 5,500 | 5,360 | 5,460 | 50,400 |
| 2014/05/30 | 5,670 | 5,670 | 5,340 | 5,450 | 78,900 |
| 2014/05/29 | 5,530 | 5,710 | 5,530 | 5,710 | 29,900 |
| 2014/05/28 | 5,500 | 5,620 | 5,490 | 5,610 | 57,900 |
| 2014/05/27 | 5,330 | 5,360 | 5,300 | 5,330 | 21,200 |
| 2014/05/26 | 5,350 | 5,350 | 5,210 | 5,260 | 16,500 |
| 2014/05/23 | 5,350 | 5,360 | 5,310 | 5,350 | 8,700 |
| 2014/05/22 | 5,260 | 5,400 | 5,170 | 5,400 | 17,200 |
| 2014/05/21 | 5,410 | 5,410 | 5,350 | 5,390 | 16,700 |
| 2014/05/20 | 5,450 | 5,450 | 5,400 | 5,420 | 5,800 |
| 2014/05/19 | 5,470 | 5,470 | 5,380 | 5,430 | 7,900 |
| 2014/05/16 | 5,500 | 5,580 | 5,390 | 5,470 | 17,200 |
| 2014/05/15 | 5,400 | 5,570 | 5,330 | 5,470 | 74,100 |
| 2014/05/14 | 5,340 | 5,380 | 5,260 | 5,300 | 12,400 |
| 2014/05/13 | 5,470 | 5,500 | 5,370 | 5,440 | 10,900 |
| 2014/05/12 | 5,410 | 5,490 | 5,410 | 5,480 | 11,100 |
| 2014/05/09 | 5,440 | 5,450 | 5,370 | 5,400 | 22,000 |
| 2014/05/08 | 5,380 | 5,410 | 5,340 | 5,400 | 20,300 |
| 2014/05/07 | 5,310 | 5,380 | 5,300 | 5,360 | 15,000 |
| 2014/05/02 | 5,170 | 5,300 | 5,140 | 5,290 | 15,700 |
| 2014/05/01 | 5,230 | 5,230 | 5,180 | 5,230 | 6,700 |
| 2014/04/30 | 5,080 | 5,210 | 5,050 | 5,190 | 11,100 |
| 2014/04/28 | 5,190 | 5,250 | 5,020 | 5,090 | 14,300 |
| 2014/04/25 | 5,220 | 5,280 | 5,140 | 5,190 | 20,100 |
| 2014/04/24 | 5,110 | 5,240 | 5,110 | 5,220 | 21,600 |
| 2014/04/23 | 5,150 | 5,220 | 5,130 | 5,150 | 29,100 |
| 2014/04/22 | 5,030 | 5,150 | 5,030 | 5,130 | 28,600 |
| 2014/04/21 | 4,990 | 4,990 | 4,930 | 4,960 | 3,900 |
| 2014/04/18 | 5,050 | 5,050 | 4,920 | 5,000 | 13,600 |
| 2014/04/17 | 5,020 | 5,050 | 4,950 | 5,050 | 22,900 |
| 2014/04/16 | 4,835 | 4,985 | 4,830 | 4,985 | 17,500 |
| 2014/04/15 | 4,720 | 4,845 | 4,675 | 4,845 | 23,100 |
| 2014/04/14 | 4,690 | 4,730 | 4,690 | 4,720 | 14,300 |
| 2014/04/11 | 4,655 | 4,690 | 4,650 | 4,675 | 19,600 |
| 2014/04/10 | 4,630 | 4,660 | 4,620 | 4,620 | 13,900 |
| 2014/04/09 | 4,595 | 4,620 | 4,535 | 4,610 | 17,800 |
| 2014/04/08 | 4,520 | 4,605 | 4,505 | 4,595 | 13,700 |
| 2014/04/07 | 4,610 | 4,610 | 4,505 | 4,520 | 12,600 |
| 2014/04/04 | 4,620 | 4,620 | 4,540 | 4,615 | 12,300 |
| 2014/04/03 | 4,570 | 4,620 | 4,560 | 4,575 | 16,200 |
| 2014/04/02 | 4,570 | 4,590 | 4,520 | 4,575 | 18,800 |
| 2014/04/01 | 4,500 | 4,575 | 4,500 | 4,575 | 5,200 |
| 2014/03/31 | 4,555 | 4,570 | 4,530 | 4,555 | 10,800 |
| 2014/03/28 | 4,500 | 4,555 | 4,500 | 4,530 | 5,100 |
| 2014/03/27 | 4,320 | 4,515 | 4,320 | 4,500 | 19,200 |
| 2014/03/26 | 4,530 | 4,560 | 4,525 | 4,530 | 12,200 |
| 2014/03/25 | 4,550 | 4,555 | 4,520 | 4,530 | 10,900 |
| 2014/03/24 | 4,510 | 4,550 | 4,490 | 4,510 | 15,400 |
| 2014/03/20 | 4,485 | 4,520 | 4,450 | 4,520 | 18,500 |
| 2014/03/19 | 4,465 | 4,480 | 4,430 | 4,450 | 10,300 |
| 2014/03/18 | 4,410 | 4,475 | 4,395 | 4,465 | 14,900 |
| 2014/03/17 | 4,485 | 4,485 | 4,390 | 4,405 | 6,900 |
| 2014/03/14 | 4,365 | 4,430 | 4,360 | 4,430 | 12,900 |
| 2014/03/13 | 4,395 | 4,430 | 4,395 | 4,415 | 3,600 |
| 2014/03/12 | 4,370 | 4,425 | 4,370 | 4,420 | 3,700 |
| 2014/03/11 | 4,385 | 4,415 | 4,385 | 4,395 | 2,300 |
| 2014/03/10 | 4,460 | 4,465 | 4,420 | 4,430 | 4,300 |
| 2014/03/07 | 4,435 | 4,455 | 4,390 | 4,425 | 6,100 |
| 2014/03/06 | 4,355 | 4,395 | 4,355 | 4,395 | 1,100 |
| 2014/03/05 | 4,405 | 4,435 | 4,390 | 4,425 | 2,500 |
| 2014/03/04 | 4,350 | 4,400 | 4,350 | 4,400 | 3,600 |
| 2014/03/03 | 4,370 | 4,395 | 4,360 | 4,385 | 9,900 |
| 2014/02/28 | 4,440 | 4,440 | 4,395 | 4,435 | 5,400 |
| 2014/02/27 | 4,455 | 4,475 | 4,420 | 4,420 | 7,800 |
| 2014/02/26 | 4,420 | 4,465 | 4,415 | 4,450 | 5,300 |
| 2014/02/25 | 4,380 | 4,430 | 4,370 | 4,415 | 17,900 |
| 2014/02/24 | 4,360 | 4,380 | 4,350 | 4,365 | 7,000 |
| 2014/02/21 | 4,340 | 4,365 | 4,310 | 4,355 | 4,500 |
| 2014/02/20 | 4,360 | 4,380 | 4,330 | 4,340 | 18,900 |
| 2014/02/19 | 4,285 | 4,355 | 4,285 | 4,320 | 7,000 |
| 2014/02/18 | 4,210 | 4,295 | 4,210 | 4,285 | 6,900 |
| 2014/02/17 | 4,305 | 4,305 | 4,200 | 4,200 | 6,200 |
| 2014/02/14 | 4,300 | 4,340 | 4,300 | 4,320 | 4,600 |
| 2014/02/13 | 4,330 | 4,350 | 4,315 | 4,335 | 2,900 |
| 2014/02/12 | 4,340 | 4,375 | 4,325 | 4,350 | 11,300 |
| 2014/02/10 | 4,355 | 4,365 | 4,300 | 4,340 | 7,500 |
| 2014/02/07 | 4,260 | 4,300 | 4,260 | 4,295 | 10,700 |
| 2014/02/06 | 4,105 | 4,280 | 4,105 | 4,260 | 19,500 |
| 2014/02/05 | 4,280 | 4,280 | 4,105 | 4,135 | 10,700 |
| 2014/02/04 | 4,200 | 4,230 | 4,140 | 4,175 | 13,600 |
| 2014/02/03 | 4,270 | 4,300 | 4,205 | 4,300 | 12,800 |
| 2014/01/31 | 4,285 | 4,380 | 4,230 | 4,360 | 31,500 |
| 2014/01/30 | 4,335 | 4,355 | 4,310 | 4,315 | 7,800 |
| 2014/01/29 | 4,395 | 4,395 | 4,360 | 4,365 | 11,500 |
| 2014/01/28 | 4,385 | 4,430 | 4,350 | 4,390 | 11,900 |
| 2014/01/27 | 4,300 | 4,350 | 4,285 | 4,335 | 14,600 |
| 2014/01/24 | 4,380 | 4,380 | 4,325 | 4,330 | 10,700 |
| 2014/01/23 | 4,490 | 4,500 | 4,400 | 4,400 | 14,300 |
| 2014/01/22 | 4,525 | 4,540 | 4,485 | 4,505 | 6,900 |
| 2014/01/21 | 4,510 | 4,520 | 4,500 | 4,500 | 3,600 |
| 2014/01/20 | 4,500 | 4,530 | 4,500 | 4,530 | 4,200 |
| 2014/01/17 | 4,500 | 4,545 | 4,495 | 4,500 | 10,200 |
| 2014/01/16 | 4,545 | 4,555 | 4,530 | 4,535 | 7,700 |
| 2014/01/15 | 4,555 | 4,560 | 4,490 | 4,490 | 6,800 |
| 2014/01/14 | 4,550 | 4,570 | 4,470 | 4,485 | 23,300 |
| 2014/01/10 | 4,500 | 4,560 | 4,490 | 4,550 | 17,000 |
| 2014/01/09 | 4,500 | 4,525 | 4,380 | 4,460 | 25,000 |
| 2014/01/08 | 4,445 | 4,495 | 4,435 | 4,495 | 27,900 |
| 2014/01/07 | 4,350 | 4,425 | 4,350 | 4,410 | 16,700 |
| 2014/01/06 | 4,300 | 4,330 | 4,295 | 4,330 | 13,100 |