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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,510 | 6,690 | 6,510 | 6,590 | 1,900 |
| 2015/12/29 | 6,530 | 6,640 | 6,500 | 6,600 | 2,000 |
| 2015/12/28 | 6,630 | 6,650 | 6,590 | 6,620 | 3,300 |
| 2015/12/25 | 6,730 | 6,730 | 6,630 | 6,630 | 2,300 |
| 2015/12/24 | 6,650 | 6,730 | 6,500 | 6,730 | 4,300 |
| 2015/12/22 | 6,790 | 6,790 | 6,630 | 6,650 | 3,800 |
| 2015/12/21 | 6,750 | 6,750 | 6,690 | 6,690 | 3,900 |
| 2015/12/18 | 6,700 | 6,750 | 6,640 | 6,750 | 6,400 |
| 2015/12/17 | 6,580 | 6,680 | 6,580 | 6,660 | 4,900 |
| 2015/12/16 | 6,540 | 6,640 | 6,510 | 6,580 | 8,700 |
| 2015/12/15 | 6,470 | 6,540 | 6,470 | 6,540 | 1,600 |
| 2015/12/14 | 6,660 | 6,660 | 6,500 | 6,520 | 6,100 |
| 2015/12/11 | 6,590 | 6,600 | 6,510 | 6,590 | 1,800 |
| 2015/12/10 | 6,470 | 6,550 | 6,420 | 6,550 | 3,800 |
| 2015/12/09 | 6,410 | 6,590 | 6,380 | 6,520 | 5,500 |
| 2015/12/08 | 6,500 | 6,550 | 6,470 | 6,480 | 7,800 |
| 2015/12/07 | 6,680 | 6,700 | 6,680 | 6,700 | 2,200 |
| 2015/12/04 | 6,600 | 6,700 | 6,600 | 6,680 | 4,600 |
| 2015/12/03 | 6,600 | 6,650 | 6,600 | 6,630 | 2,900 |
| 2015/12/02 | 6,600 | 6,640 | 6,570 | 6,640 | 2,700 |
| 2015/12/01 | 6,550 | 6,590 | 6,530 | 6,590 | 2,200 |
| 2015/11/30 | 6,490 | 6,580 | 6,360 | 6,550 | 4,300 |
| 2015/11/27 | 6,340 | 6,490 | 6,340 | 6,490 | 5,500 |
| 2015/11/26 | 6,260 | 6,340 | 6,250 | 6,340 | 2,700 |
| 2015/11/25 | 6,290 | 6,320 | 6,290 | 6,290 | 1,600 |
| 2015/11/24 | 6,170 | 6,290 | 6,170 | 6,290 | 1,500 |
| 2015/11/20 | 6,250 | 6,260 | 6,150 | 6,170 | 4,100 |
| 2015/11/19 | 6,210 | 6,290 | 6,210 | 6,280 | 4,900 |
| 2015/11/18 | 6,190 | 6,200 | 6,120 | 6,200 | 3,900 |
| 2015/11/17 | 6,180 | 6,190 | 6,100 | 6,190 | 4,600 |
| 2015/11/16 | 6,120 | 6,140 | 6,120 | 6,130 | 500 |
| 2015/11/13 | 6,060 | 6,140 | 6,060 | 6,140 | 3,400 |
| 2015/11/12 | 6,180 | 6,180 | 6,090 | 6,140 | 4,700 |
| 2015/11/11 | 6,200 | 6,200 | 6,160 | 6,180 | 1,900 |
| 2015/11/10 | 6,150 | 6,200 | 6,130 | 6,200 | 4,700 |
| 2015/11/09 | 6,070 | 6,170 | 6,070 | 6,150 | 4,700 |
| 2015/11/06 | 6,010 | 6,070 | 5,970 | 6,070 | 8,100 |
| 2015/11/05 | 6,000 | 6,050 | 5,960 | 6,050 | 6,800 |
| 2015/11/04 | 6,000 | 6,010 | 5,950 | 5,950 | 6,200 |
| 2015/11/02 | 6,000 | 6,000 | 5,950 | 6,000 | 5,000 |
| 2015/10/30 | 5,870 | 5,910 | 5,810 | 5,900 | 10,800 |
| 2015/10/29 | 5,830 | 5,890 | 5,830 | 5,870 | 4,600 |
| 2015/10/28 | 5,800 | 5,840 | 5,800 | 5,820 | 3,500 |
| 2015/10/27 | 5,860 | 5,880 | 5,800 | 5,800 | 8,700 |
| 2015/10/26 | 5,900 | 5,970 | 5,890 | 5,890 | 7,100 |
| 2015/10/23 | 5,860 | 5,900 | 5,840 | 5,860 | 9,800 |
| 2015/10/22 | 5,890 | 5,890 | 5,800 | 5,850 | 5,500 |
| 2015/10/21 | 5,900 | 5,900 | 5,830 | 5,860 | 3,500 |
| 2015/10/20 | 5,950 | 5,950 | 5,850 | 5,880 | 3,900 |
| 2015/10/19 | 5,900 | 5,960 | 5,860 | 5,930 | 6,600 |
| 2015/10/16 | 5,850 | 5,920 | 5,850 | 5,860 | 6,200 |
| 2015/10/15 | 5,820 | 5,950 | 5,820 | 5,900 | 6,700 |
| 2015/10/14 | 5,890 | 5,910 | 5,840 | 5,860 | 3,600 |
| 2015/10/13 | 5,940 | 5,940 | 5,870 | 5,940 | 3,400 |
| 2015/10/09 | 5,980 | 5,980 | 5,950 | 5,950 | 2,000 |
| 2015/10/08 | 5,970 | 6,000 | 5,880 | 5,910 | 8,000 |
| 2015/10/07 | 5,930 | 5,980 | 5,920 | 5,920 | 3,700 |
| 2015/10/06 | 5,910 | 5,920 | 5,910 | 5,920 | 300 |
| 2015/10/05 | 5,870 | 5,930 | 5,800 | 5,910 | 8,400 |
| 2015/10/02 | 5,960 | 5,960 | 5,910 | 5,920 | 1,600 |
| 2015/10/01 | 5,950 | 5,950 | 5,850 | 5,910 | 2,000 |
| 2015/09/30 | 5,930 | 5,940 | 5,810 | 5,910 | 6,900 |
| 2015/09/29 | 6,000 | 6,000 | 5,800 | 5,910 | 8,200 |
| 2015/09/28 | 5,950 | 5,990 | 5,940 | 5,960 | 27,600 |
| 2015/09/25 | 6,020 | 6,030 | 5,960 | 5,990 | 10,000 |
| 2015/09/24 | 6,050 | 6,060 | 6,000 | 6,010 | 4,900 |
| 2015/09/18 | 6,070 | 6,140 | 6,020 | 6,050 | 12,900 |
| 2015/09/17 | 6,070 | 6,150 | 6,060 | 6,070 | 21,200 |
| 2015/09/16 | 6,220 | 6,250 | 6,000 | 6,050 | 21,100 |
| 2015/09/15 | 6,150 | 6,270 | 6,110 | 6,120 | 5,000 |
| 2015/09/14 | 6,260 | 6,260 | 6,020 | 6,050 | 9,200 |
| 2015/09/11 | 6,270 | 6,280 | 6,090 | 6,090 | 2,300 |
| 2015/09/10 | 6,280 | 6,280 | 6,060 | 6,170 | 7,600 |
| 2015/09/09 | 6,090 | 6,290 | 6,080 | 6,290 | 7,100 |
| 2015/09/08 | 6,090 | 6,130 | 5,840 | 6,000 | 11,900 |
| 2015/09/07 | 6,090 | 6,090 | 5,950 | 5,970 | 7,400 |
| 2015/09/04 | 5,970 | 6,010 | 5,780 | 5,990 | 15,100 |
| 2015/09/03 | 6,000 | 6,050 | 5,950 | 5,970 | 7,200 |
| 2015/09/02 | 6,000 | 6,020 | 5,950 | 6,000 | 7,600 |
| 2015/09/01 | 6,200 | 6,200 | 6,090 | 6,090 | 4,200 |
| 2015/08/31 | 6,200 | 6,300 | 6,160 | 6,200 | 2,800 |
| 2015/08/28 | 6,010 | 6,120 | 6,000 | 6,040 | 7,500 |
| 2015/08/27 | 5,910 | 6,050 | 5,910 | 5,990 | 12,500 |
| 2015/08/26 | 6,010 | 6,060 | 5,960 | 5,980 | 9,700 |
| 2015/08/25 | 5,930 | 6,110 | 5,830 | 6,060 | 21,300 |
| 2015/08/24 | 6,280 | 6,460 | 6,230 | 6,230 | 6,500 |
| 2015/08/21 | 6,520 | 6,560 | 6,410 | 6,410 | 2,400 |
| 2015/08/20 | 6,620 | 6,700 | 6,580 | 6,580 | 1,600 |
| 2015/08/19 | 6,780 | 6,810 | 6,560 | 6,560 | 9,400 |
| 2015/08/18 | 6,720 | 6,770 | 6,690 | 6,770 | 7,600 |
| 2015/08/17 | 6,620 | 6,700 | 6,600 | 6,690 | 3,400 |
| 2015/08/14 | 6,730 | 6,730 | 6,600 | 6,610 | 3,300 |
| 2015/08/13 | 6,700 | 6,750 | 6,600 | 6,730 | 7,100 |
| 2015/08/12 | 6,580 | 6,730 | 6,550 | 6,650 | 6,400 |
| 2015/08/11 | 6,740 | 6,750 | 6,600 | 6,680 | 5,700 |
| 2015/08/10 | 6,740 | 6,760 | 6,740 | 6,740 | 5,000 |
| 2015/08/07 | 6,710 | 6,770 | 6,710 | 6,740 | 7,000 |
| 2015/08/06 | 6,700 | 6,800 | 6,680 | 6,710 | 5,200 |
| 2015/08/05 | 6,590 | 6,750 | 6,590 | 6,610 | 10,800 |
| 2015/08/04 | 6,580 | 6,580 | 6,510 | 6,510 | 500 |
| 2015/08/03 | 6,500 | 6,580 | 6,490 | 6,580 | 3,300 |
| 2015/07/31 | 6,590 | 6,600 | 6,500 | 6,520 | 3,600 |
| 2015/07/30 | 6,610 | 6,610 | 6,470 | 6,590 | 1,800 |
| 2015/07/29 | 6,550 | 6,610 | 6,550 | 6,570 | 3,000 |
| 2015/07/28 | 6,450 | 6,550 | 6,450 | 6,550 | 6,200 |
| 2015/07/27 | 6,400 | 6,440 | 6,400 | 6,440 | 4,100 |
| 2015/07/24 | 6,340 | 6,400 | 6,340 | 6,360 | 4,900 |
| 2015/07/23 | 6,320 | 6,390 | 6,320 | 6,340 | 3,300 |
| 2015/07/22 | 6,320 | 6,320 | 6,310 | 6,320 | 6,500 |
| 2015/07/21 | 6,310 | 6,330 | 6,310 | 6,310 | 9,100 |
| 2015/07/17 | 6,300 | 6,320 | 6,280 | 6,290 | 6,000 |
| 2015/07/16 | 6,320 | 6,330 | 6,290 | 6,320 | 9,000 |
| 2015/07/15 | 6,410 | 6,410 | 6,270 | 6,270 | 6,200 |
| 2015/07/14 | 6,250 | 6,420 | 6,210 | 6,320 | 10,500 |
| 2015/07/13 | 6,110 | 6,250 | 6,100 | 6,120 | 5,900 |
| 2015/07/10 | 6,310 | 6,490 | 6,010 | 6,010 | 10,600 |
| 2015/07/09 | 6,300 | 6,430 | 6,240 | 6,260 | 4,900 |
| 2015/07/08 | 6,610 | 6,660 | 6,380 | 6,380 | 9,300 |
| 2015/07/07 | 6,620 | 6,800 | 6,600 | 6,610 | 10,800 |
| 2015/07/06 | 6,750 | 6,800 | 6,600 | 6,600 | 5,400 |
| 2015/07/03 | 6,810 | 6,880 | 6,790 | 6,800 | 1,000 |
| 2015/07/02 | 6,800 | 6,870 | 6,800 | 6,870 | 900 |
| 2015/07/01 | 6,790 | 6,840 | 6,760 | 6,800 | 3,500 |
| 2015/06/30 | 6,780 | 6,900 | 6,780 | 6,800 | 3,500 |
| 2015/06/29 | 6,850 | 6,880 | 6,750 | 6,860 | 3,300 |
| 2015/06/26 | 6,880 | 6,900 | 6,860 | 6,900 | 3,600 |
| 2015/06/25 | 6,830 | 6,920 | 6,820 | 6,820 | 4,600 |
| 2015/06/24 | 6,800 | 6,950 | 6,760 | 6,820 | 9,000 |
| 2015/06/23 | 6,850 | 6,870 | 6,700 | 6,700 | 17,900 |
| 2015/06/22 | 6,870 | 6,950 | 6,840 | 6,880 | 3,000 |
| 2015/06/19 | 6,960 | 7,040 | 6,850 | 6,860 | 4,500 |
| 2015/06/18 | 6,940 | 7,000 | 6,920 | 6,960 | 3,100 |
| 2015/06/17 | 6,820 | 6,900 | 6,800 | 6,900 | 2,400 |
| 2015/06/16 | 6,870 | 6,950 | 6,870 | 6,900 | 1,800 |
| 2015/06/15 | 6,870 | 7,000 | 6,810 | 6,870 | 4,300 |
| 2015/06/12 | 6,820 | 6,920 | 6,810 | 6,810 | 2,500 |
| 2015/06/11 | 6,900 | 6,900 | 6,800 | 6,800 | 1,900 |
| 2015/06/10 | 6,790 | 6,900 | 6,750 | 6,800 | 6,500 |
| 2015/06/09 | 6,960 | 7,060 | 6,850 | 6,850 | 4,500 |
| 2015/06/08 | 7,130 | 7,130 | 7,000 | 7,040 | 3,200 |
| 2015/06/05 | 7,030 | 7,140 | 6,930 | 6,930 | 3,900 |
| 2015/06/04 | 7,000 | 7,070 | 6,960 | 7,070 | 3,900 |
| 2015/06/03 | 6,900 | 7,100 | 6,900 | 6,960 | 5,600 |
| 2015/06/02 | 7,110 | 7,120 | 6,870 | 7,010 | 7,700 |
| 2015/06/01 | 7,110 | 7,240 | 7,070 | 7,150 | 2,800 |
| 2015/05/29 | 7,180 | 7,200 | 7,120 | 7,190 | 4,800 |
| 2015/05/28 | 7,150 | 7,200 | 7,130 | 7,180 | 3,900 |
| 2015/05/27 | 7,240 | 7,250 | 7,160 | 7,250 | 3,600 |
| 2015/05/26 | 7,200 | 7,250 | 7,110 | 7,250 | 4,100 |
| 2015/05/25 | 7,190 | 7,250 | 7,190 | 7,240 | 3,700 |
| 2015/05/22 | 7,150 | 7,200 | 7,090 | 7,190 | 9,900 |
| 2015/05/21 | 7,010 | 7,100 | 7,000 | 7,050 | 5,300 |
| 2015/05/20 | 7,200 | 7,200 | 6,930 | 7,010 | 11,100 |
| 2015/05/19 | 7,200 | 7,200 | 7,130 | 7,200 | 45,000 |
| 2015/05/18 | 7,150 | 7,230 | 7,150 | 7,200 | 6,800 |
| 2015/05/15 | 7,190 | 7,220 | 7,030 | 7,150 | 6,700 |
| 2015/05/14 | 7,050 | 7,170 | 7,050 | 7,150 | 7,200 |
| 2015/05/13 | 6,890 | 7,070 | 6,850 | 7,070 | 11,500 |
| 2015/05/12 | 6,950 | 7,000 | 6,860 | 6,890 | 7,400 |
| 2015/05/11 | 6,950 | 6,950 | 6,880 | 6,900 | 7,800 |
| 2015/05/08 | 6,860 | 6,950 | 6,860 | 6,950 | 900 |
| 2015/05/07 | 6,900 | 6,900 | 6,800 | 6,820 | 2,000 |
| 2015/05/01 | 6,860 | 6,940 | 6,790 | 6,940 | 6,600 |
| 2015/04/30 | 7,060 | 7,060 | 6,860 | 6,870 | 8,500 |
| 2015/04/28 | 7,090 | 7,090 | 7,010 | 7,070 | 9,400 |
| 2015/04/27 | 7,250 | 7,250 | 7,030 | 7,100 | 6,700 |
| 2015/04/24 | 7,270 | 7,270 | 7,200 | 7,200 | 4,600 |
| 2015/04/23 | 7,230 | 7,270 | 7,210 | 7,270 | 5,700 |
| 2015/04/22 | 7,250 | 7,250 | 7,200 | 7,220 | 9,400 |
| 2015/04/21 | 7,160 | 7,260 | 7,120 | 7,250 | 12,600 |
| 2015/04/20 | 6,980 | 7,130 | 6,970 | 7,120 | 14,700 |
| 2015/04/17 | 6,780 | 6,970 | 6,750 | 6,970 | 16,700 |
| 2015/04/16 | 6,750 | 6,800 | 6,750 | 6,780 | 2,600 |
| 2015/04/15 | 6,730 | 6,800 | 6,660 | 6,800 | 6,700 |
| 2015/04/14 | 6,740 | 6,740 | 6,660 | 6,740 | 4,900 |
| 2015/04/13 | 6,650 | 6,740 | 6,580 | 6,740 | 7,900 |
| 2015/04/10 | 6,570 | 6,600 | 6,500 | 6,550 | 3,700 |
| 2015/04/09 | 6,630 | 6,680 | 6,570 | 6,570 | 3,100 |
| 2015/04/08 | 6,650 | 6,730 | 6,630 | 6,630 | 3,200 |
| 2015/04/07 | 6,550 | 6,710 | 6,550 | 6,620 | 3,900 |
| 2015/04/06 | 6,580 | 6,630 | 6,580 | 6,630 | 400 |
| 2015/04/03 | 6,630 | 6,700 | 6,570 | 6,680 | 3,400 |
| 2015/04/02 | 6,550 | 6,690 | 6,550 | 6,630 | 3,800 |
| 2015/04/01 | 6,760 | 6,760 | 6,560 | 6,690 | 10,300 |
| 2015/03/31 | 6,700 | 6,790 | 6,680 | 6,770 | 5,600 |
| 2015/03/30 | 6,670 | 6,720 | 6,650 | 6,720 | 8,400 |
| 2015/03/27 | 6,700 | 6,740 | 6,590 | 6,740 | 15,700 |
| 2015/03/26 | 6,810 | 6,810 | 6,720 | 6,730 | 30,800 |
| 2015/03/25 | 6,770 | 6,840 | 6,770 | 6,820 | 14,900 |
| 2015/03/24 | 6,700 | 6,770 | 6,600 | 6,770 | 10,300 |
| 2015/03/23 | 6,700 | 6,780 | 6,600 | 6,660 | 13,600 |
| 2015/03/20 | 6,560 | 6,650 | 6,560 | 6,600 | 5,900 |
| 2015/03/19 | 6,580 | 6,640 | 6,520 | 6,600 | 9,700 |
| 2015/03/18 | 6,600 | 6,670 | 6,510 | 6,590 | 15,300 |
| 2015/03/17 | 6,500 | 6,630 | 6,500 | 6,600 | 12,200 |
| 2015/03/16 | 6,470 | 6,470 | 6,430 | 6,470 | 6,300 |
| 2015/03/13 | 6,400 | 6,450 | 6,350 | 6,430 | 17,200 |
| 2015/03/12 | 6,300 | 6,380 | 6,300 | 6,380 | 9,600 |
| 2015/03/11 | 6,250 | 6,300 | 6,200 | 6,280 | 9,500 |
| 2015/03/10 | 6,230 | 6,260 | 6,150 | 6,150 | 3,900 |
| 2015/03/09 | 6,100 | 6,270 | 6,100 | 6,200 | 4,700 |
| 2015/03/06 | 6,150 | 6,190 | 6,130 | 6,180 | 2,300 |
| 2015/03/05 | 6,100 | 6,170 | 6,010 | 6,110 | 3,300 |
| 2015/03/04 | 6,230 | 6,260 | 6,150 | 6,160 | 6,100 |
| 2015/03/03 | 6,160 | 6,240 | 6,160 | 6,230 | 3,100 |
| 2015/03/02 | 6,170 | 6,250 | 6,150 | 6,200 | 9,300 |
| 2015/02/27 | 6,140 | 6,160 | 6,100 | 6,140 | 5,900 |
| 2015/02/26 | 6,030 | 6,150 | 6,030 | 6,150 | 7,200 |
| 2015/02/25 | 6,000 | 6,040 | 6,000 | 6,030 | 4,700 |
| 2015/02/24 | 6,040 | 6,040 | 6,000 | 6,040 | 1,800 |
| 2015/02/23 | 6,050 | 6,070 | 5,960 | 6,040 | 3,900 |
| 2015/02/20 | 5,920 | 6,000 | 5,920 | 5,950 | 2,500 |
| 2015/02/19 | 5,890 | 6,000 | 5,890 | 5,940 | 6,300 |
| 2015/02/18 | 5,890 | 5,920 | 5,870 | 5,880 | 7,600 |
| 2015/02/17 | 5,860 | 5,890 | 5,840 | 5,890 | 5,500 |
| 2015/02/16 | 5,880 | 5,920 | 5,770 | 5,860 | 3,700 |
| 2015/02/13 | 5,820 | 5,820 | 5,760 | 5,780 | 9,200 |
| 2015/02/12 | 5,860 | 5,910 | 5,800 | 5,820 | 9,500 |
| 2015/02/10 | 5,830 | 6,020 | 5,830 | 5,850 | 8,600 |
| 2015/02/09 | 6,000 | 6,000 | 5,870 | 5,870 | 7,700 |
| 2015/02/06 | 5,930 | 5,990 | 5,910 | 5,910 | 6,300 |
| 2015/02/05 | 5,900 | 6,020 | 5,900 | 5,970 | 4,500 |
| 2015/02/04 | 6,020 | 6,030 | 5,990 | 6,000 | 7,500 |
| 2015/02/03 | 6,000 | 6,040 | 5,990 | 6,040 | 8,500 |
| 2015/02/02 | 5,810 | 5,980 | 5,810 | 5,980 | 7,400 |
| 2015/01/30 | 5,800 | 5,930 | 5,800 | 5,850 | 4,700 |
| 2015/01/29 | 5,750 | 5,870 | 5,750 | 5,780 | 4,800 |
| 2015/01/28 | 5,760 | 5,850 | 5,750 | 5,780 | 10,000 |
| 2015/01/27 | 5,860 | 5,960 | 5,820 | 5,820 | 3,700 |
| 2015/01/26 | 5,760 | 5,900 | 5,760 | 5,880 | 6,600 |
| 2015/01/23 | 5,710 | 5,820 | 5,700 | 5,750 | 7,300 |
| 2015/01/22 | 5,750 | 5,800 | 5,730 | 5,730 | 4,700 |
| 2015/01/21 | 5,850 | 5,880 | 5,750 | 5,750 | 4,300 |
| 2015/01/20 | 5,880 | 5,910 | 5,850 | 5,850 | 2,800 |
| 2015/01/19 | 5,850 | 5,880 | 5,820 | 5,880 | 1,200 |
| 2015/01/16 | 5,880 | 5,900 | 5,820 | 5,820 | 4,200 |
| 2015/01/15 | 5,950 | 5,950 | 5,900 | 5,900 | 1,900 |
| 2015/01/14 | 5,880 | 6,100 | 5,880 | 5,900 | 5,400 |
| 2015/01/13 | 5,950 | 5,960 | 5,880 | 5,880 | 5,900 |
| 2015/01/09 | 5,950 | 5,960 | 5,910 | 5,950 | 6,600 |
| 2015/01/08 | 5,910 | 5,950 | 5,900 | 5,920 | 4,900 |
| 2015/01/07 | 5,960 | 5,970 | 5,930 | 5,940 | 3,800 |
| 2015/01/06 | 6,000 | 6,040 | 5,930 | 5,960 | 6,200 |
| 2015/01/05 | 6,000 | 6,100 | 6,000 | 6,100 | 3,300 |