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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,180 | 8,240 | 8,130 | 8,230 | 12,200 |
| 2017/12/28 | 8,030 | 8,160 | 8,020 | 8,080 | 9,400 |
| 2017/12/27 | 8,140 | 8,150 | 8,060 | 8,060 | 3,200 |
| 2017/12/26 | 8,140 | 8,140 | 8,090 | 8,140 | 3,300 |
| 2017/12/25 | 8,100 | 8,130 | 8,060 | 8,070 | 6,800 |
| 2017/12/22 | 8,020 | 8,090 | 8,020 | 8,050 | 5,400 |
| 2017/12/21 | 8,050 | 8,080 | 7,990 | 8,070 | 8,300 |
| 2017/12/20 | 8,050 | 8,050 | 7,950 | 8,030 | 6,600 |
| 2017/12/19 | 8,000 | 8,070 | 8,000 | 8,010 | 4,700 |
| 2017/12/18 | 7,960 | 8,000 | 7,950 | 8,000 | 1,500 |
| 2017/12/15 | 7,990 | 8,000 | 7,920 | 7,920 | 5,200 |
| 2017/12/14 | 7,870 | 7,990 | 7,860 | 7,990 | 4,500 |
| 2017/12/13 | 7,990 | 7,990 | 7,810 | 7,920 | 28,000 |
| 2017/12/12 | 8,000 | 8,000 | 7,930 | 7,990 | 9,200 |
| 2017/12/11 | 7,990 | 8,050 | 7,910 | 8,000 | 5,200 |
| 2017/12/08 | 7,950 | 8,000 | 7,910 | 7,930 | 2,100 |
| 2017/12/07 | 7,980 | 7,980 | 7,930 | 7,950 | 1,800 |
| 2017/12/06 | 7,980 | 7,980 | 7,860 | 7,950 | 4,400 |
| 2017/12/05 | 7,890 | 7,950 | 7,860 | 7,950 | 5,400 |
| 2017/12/04 | 8,050 | 8,060 | 7,960 | 7,960 | 4,300 |
| 2017/12/01 | 8,140 | 8,140 | 8,030 | 8,050 | 2,700 |
| 2017/11/30 | 8,050 | 8,150 | 8,020 | 8,120 | 17,200 |
| 2017/11/29 | 8,120 | 8,180 | 8,070 | 8,070 | 6,400 |
| 2017/11/28 | 8,150 | 8,150 | 8,040 | 8,120 | 5,000 |
| 2017/11/27 | 8,110 | 8,190 | 8,100 | 8,120 | 7,600 |
| 2017/11/24 | 8,090 | 8,110 | 8,020 | 8,110 | 4,200 |
| 2017/11/22 | 8,000 | 8,090 | 7,960 | 8,090 | 13,200 |
| 2017/11/21 | 7,980 | 8,000 | 7,920 | 7,990 | 5,300 |
| 2017/11/20 | 8,000 | 8,000 | 7,910 | 7,980 | 9,500 |
| 2017/11/17 | 7,770 | 8,000 | 7,760 | 8,000 | 24,700 |
| 2017/11/16 | 7,760 | 7,830 | 7,700 | 7,790 | 9,700 |
| 2017/11/15 | 7,780 | 7,850 | 7,730 | 7,800 | 13,700 |
| 2017/11/14 | 7,750 | 7,900 | 7,730 | 7,760 | 9,200 |
| 2017/11/13 | 7,870 | 7,900 | 7,670 | 7,780 | 15,800 |
| 2017/11/10 | 7,820 | 7,980 | 7,820 | 7,870 | 10,000 |
| 2017/11/09 | 7,860 | 7,970 | 7,800 | 7,900 | 22,700 |
| 2017/11/08 | 7,880 | 7,920 | 7,810 | 7,860 | 7,200 |
| 2017/11/07 | 7,910 | 7,950 | 7,620 | 7,880 | 17,300 |
| 2017/11/06 | 7,960 | 7,960 | 7,870 | 7,940 | 15,000 |
| 2017/11/02 | 8,000 | 8,150 | 7,960 | 7,960 | 16,900 |
| 2017/11/01 | 7,970 | 8,000 | 7,930 | 8,000 | 9,500 |
| 2017/10/31 | 7,990 | 7,990 | 7,920 | 7,960 | 4,600 |
| 2017/10/30 | 7,930 | 7,970 | 7,890 | 7,970 | 4,000 |
| 2017/10/27 | 7,930 | 7,990 | 7,930 | 7,960 | 4,000 |
| 2017/10/26 | 7,910 | 7,990 | 7,910 | 7,990 | 4,800 |
| 2017/10/25 | 7,910 | 7,990 | 7,870 | 7,900 | 12,400 |
| 2017/10/24 | 7,910 | 7,960 | 7,840 | 7,910 | 10,400 |
| 2017/10/23 | 7,900 | 7,970 | 7,870 | 7,910 | 9,300 |
| 2017/10/20 | 7,850 | 7,940 | 7,680 | 7,890 | 17,300 |
| 2017/10/19 | 8,160 | 8,160 | 8,020 | 8,070 | 6,300 |
| 2017/10/18 | 8,250 | 8,250 | 8,110 | 8,110 | 6,600 |
| 2017/10/17 | 8,290 | 8,300 | 8,230 | 8,250 | 2,900 |
| 2017/10/16 | 8,220 | 8,330 | 8,200 | 8,290 | 9,600 |
| 2017/10/13 | 8,250 | 8,380 | 8,180 | 8,250 | 12,100 |
| 2017/10/12 | 8,200 | 8,260 | 8,160 | 8,250 | 4,500 |
| 2017/10/11 | 8,260 | 8,260 | 8,150 | 8,200 | 2,400 |
| 2017/10/10 | 8,220 | 8,230 | 8,170 | 8,220 | 3,100 |
| 2017/10/06 | 8,200 | 8,250 | 8,130 | 8,220 | 3,800 |
| 2017/10/05 | 8,280 | 8,280 | 8,110 | 8,220 | 3,600 |
| 2017/10/04 | 8,300 | 8,310 | 8,210 | 8,250 | 3,700 |
| 2017/10/03 | 8,390 | 8,390 | 8,290 | 8,350 | 6,100 |
| 2017/10/02 | 8,370 | 8,370 | 8,300 | 8,340 | 4,400 |
| 2017/09/29 | 8,280 | 8,350 | 8,170 | 8,340 | 8,500 |
| 2017/09/28 | 8,220 | 8,290 | 8,200 | 8,280 | 3,900 |
| 2017/09/27 | 8,340 | 8,340 | 8,170 | 8,210 | 6,500 |
| 2017/09/26 | 8,320 | 8,320 | 8,260 | 8,320 | 5,700 |
| 2017/09/25 | 8,310 | 8,380 | 8,260 | 8,300 | 10,800 |
| 2017/09/22 | 8,360 | 8,360 | 8,240 | 8,320 | 8,300 |
| 2017/09/21 | 8,370 | 8,380 | 8,310 | 8,310 | 8,000 |
| 2017/09/20 | 8,430 | 8,430 | 8,240 | 8,330 | 9,400 |
| 2017/09/19 | 8,230 | 8,380 | 8,200 | 8,360 | 7,600 |
| 2017/09/15 | 8,340 | 8,340 | 8,100 | 8,200 | 15,000 |
| 2017/09/14 | 8,410 | 8,480 | 8,310 | 8,310 | 7,600 |
| 2017/09/13 | 8,400 | 8,400 | 8,340 | 8,390 | 7,100 |
| 2017/09/12 | 8,400 | 8,430 | 8,320 | 8,400 | 8,100 |
| 2017/09/11 | 8,330 | 8,450 | 8,180 | 8,330 | 14,900 |
| 2017/09/08 | 8,320 | 8,360 | 8,210 | 8,210 | 9,500 |
| 2017/09/07 | 8,210 | 8,330 | 8,180 | 8,320 | 11,400 |
| 2017/09/06 | 8,390 | 8,390 | 8,210 | 8,320 | 10,000 |
| 2017/09/05 | 8,310 | 8,310 | 8,210 | 8,310 | 3,300 |
| 2017/09/04 | 8,280 | 8,310 | 8,170 | 8,310 | 7,700 |
| 2017/09/01 | 8,300 | 8,340 | 8,170 | 8,280 | 8,200 |
| 2017/08/31 | 8,300 | 8,350 | 8,210 | 8,350 | 14,300 |
| 2017/08/30 | 8,290 | 8,380 | 7,970 | 8,200 | 16,400 |
| 2017/08/29 | 8,280 | 8,360 | 8,230 | 8,240 | 3,900 |
| 2017/08/28 | 8,260 | 8,360 | 8,240 | 8,300 | 12,300 |
| 2017/08/25 | 8,190 | 8,400 | 8,190 | 8,240 | 8,900 |
| 2017/08/24 | 8,180 | 8,230 | 8,090 | 8,130 | 6,700 |
| 2017/08/23 | 8,200 | 8,210 | 8,070 | 8,190 | 4,500 |
| 2017/08/22 | 8,190 | 8,240 | 8,070 | 8,200 | 2,900 |
| 2017/08/21 | 8,280 | 8,320 | 8,170 | 8,210 | 4,300 |
| 2017/08/18 | 8,240 | 8,290 | 8,130 | 8,260 | 7,800 |
| 2017/08/17 | 8,300 | 8,340 | 8,160 | 8,240 | 13,900 |
| 2017/08/16 | 8,290 | 8,360 | 8,150 | 8,240 | 11,400 |
| 2017/08/15 | 8,200 | 8,380 | 8,110 | 8,200 | 8,100 |
| 2017/08/14 | 8,450 | 8,450 | 8,100 | 8,120 | 12,100 |
| 2017/08/10 | 8,570 | 8,610 | 8,360 | 8,360 | 4,400 |
| 2017/08/09 | 8,640 | 8,710 | 8,510 | 8,530 | 10,500 |
| 2017/08/08 | 8,670 | 8,670 | 8,480 | 8,560 | 8,300 |
| 2017/08/07 | 8,360 | 8,610 | 8,320 | 8,610 | 7,800 |
| 2017/08/04 | 8,300 | 8,300 | 8,250 | 8,270 | 2,800 |
| 2017/08/03 | 8,240 | 8,300 | 8,240 | 8,300 | 2,100 |
| 2017/08/02 | 8,300 | 8,320 | 8,240 | 8,240 | 1,900 |
| 2017/08/01 | 8,180 | 8,350 | 8,100 | 8,300 | 8,600 |
| 2017/07/31 | 8,130 | 8,200 | 8,070 | 8,200 | 2,800 |
| 2017/07/28 | 8,180 | 8,180 | 8,130 | 8,130 | 1,400 |
| 2017/07/27 | 8,120 | 8,120 | 8,020 | 8,110 | 4,600 |
| 2017/07/26 | 8,200 | 8,200 | 8,110 | 8,110 | 7,700 |
| 2017/07/25 | 8,200 | 8,210 | 8,110 | 8,190 | 6,300 |
| 2017/07/24 | 8,250 | 8,250 | 8,120 | 8,200 | 6,200 |
| 2017/07/21 | 8,150 | 8,260 | 8,130 | 8,180 | 7,900 |
| 2017/07/20 | 8,180 | 8,250 | 8,160 | 8,180 | 7,700 |
| 2017/07/19 | 8,290 | 8,290 | 8,160 | 8,200 | 4,000 |
| 2017/07/18 | 8,230 | 8,270 | 8,160 | 8,220 | 7,300 |
| 2017/07/14 | 8,180 | 8,230 | 8,140 | 8,230 | 5,400 |
| 2017/07/13 | 8,090 | 8,180 | 8,090 | 8,180 | 5,600 |
| 2017/07/12 | 8,020 | 8,060 | 8,020 | 8,060 | 1,300 |
| 2017/07/11 | 8,150 | 8,150 | 8,020 | 8,020 | 1,900 |
| 2017/07/10 | 7,980 | 8,150 | 7,980 | 8,150 | 4,900 |
| 2017/07/07 | 7,990 | 8,040 | 7,930 | 8,030 | 3,600 |
| 2017/07/06 | 7,990 | 8,010 | 7,990 | 8,010 | 2,000 |
| 2017/07/05 | 8,020 | 8,080 | 7,990 | 8,020 | 3,700 |
| 2017/07/04 | 8,170 | 8,170 | 8,000 | 8,100 | 6,500 |
| 2017/07/03 | 8,140 | 8,150 | 8,050 | 8,150 | 3,800 |
| 2017/06/30 | 8,180 | 8,180 | 7,990 | 8,120 | 3,400 |
| 2017/06/29 | 8,020 | 8,180 | 8,020 | 8,180 | 3,700 |
| 2017/06/28 | 8,000 | 8,120 | 7,990 | 8,020 | 4,100 |
| 2017/06/27 | 7,940 | 8,230 | 7,900 | 8,030 | 7,500 |
| 2017/06/26 | 8,020 | 8,180 | 7,890 | 8,000 | 12,800 |
| 2017/06/23 | 7,980 | 8,090 | 7,980 | 8,010 | 8,700 |
| 2017/06/22 | 7,880 | 8,000 | 7,800 | 7,980 | 7,200 |
| 2017/06/21 | 7,750 | 7,800 | 7,700 | 7,790 | 3,300 |
| 2017/06/20 | 7,880 | 7,890 | 7,750 | 7,820 | 7,600 |
| 2017/06/19 | 7,890 | 7,960 | 7,880 | 7,890 | 1,500 |
| 2017/06/16 | 8,000 | 8,000 | 7,830 | 7,890 | 4,100 |
| 2017/06/15 | 7,990 | 8,060 | 7,790 | 8,000 | 19,400 |
| 2017/06/14 | 7,810 | 7,980 | 7,810 | 7,960 | 12,400 |
| 2017/06/13 | 7,690 | 7,770 | 7,600 | 7,720 | 6,700 |
| 2017/06/12 | 7,590 | 7,700 | 7,590 | 7,700 | 5,400 |
| 2017/06/09 | 7,580 | 7,590 | 7,490 | 7,590 | 2,900 |
| 2017/06/08 | 7,640 | 7,650 | 7,400 | 7,400 | 8,200 |
| 2017/06/07 | 7,550 | 7,700 | 7,460 | 7,570 | 4,400 |
| 2017/06/06 | 7,630 | 7,660 | 7,460 | 7,460 | 5,600 |
| 2017/06/05 | 7,720 | 7,870 | 7,630 | 7,770 | 7,100 |
| 2017/06/02 | 7,500 | 7,780 | 7,470 | 7,780 | 14,400 |
| 2017/06/01 | 7,300 | 7,500 | 7,300 | 7,500 | 18,900 |
| 2017/05/31 | 7,290 | 7,390 | 7,240 | 7,290 | 29,900 |
| 2017/05/30 | 7,350 | 7,390 | 7,170 | 7,230 | 6,200 |
| 2017/05/29 | 7,100 | 7,330 | 7,100 | 7,330 | 7,600 |
| 2017/05/26 | 7,100 | 7,150 | 7,070 | 7,150 | 5,200 |
| 2017/05/25 | 7,140 | 7,140 | 6,920 | 7,050 | 6,700 |
| 2017/05/24 | 7,060 | 7,150 | 7,010 | 7,140 | 2,300 |
| 2017/05/23 | 7,070 | 7,100 | 7,010 | 7,100 | 5,300 |
| 2017/05/22 | 6,950 | 7,080 | 6,950 | 7,080 | 2,200 |
| 2017/05/19 | 7,090 | 7,090 | 6,870 | 6,950 | 9,900 |
| 2017/05/18 | 7,100 | 7,100 | 7,040 | 7,040 | 4,300 |
| 2017/05/17 | 7,140 | 7,140 | 7,060 | 7,110 | 8,500 |
| 2017/05/16 | 7,000 | 7,190 | 7,000 | 7,170 | 19,300 |
| 2017/05/15 | 7,010 | 7,020 | 6,940 | 7,010 | 4,300 |
| 2017/05/12 | 6,970 | 7,040 | 6,860 | 7,020 | 8,100 |
| 2017/05/11 | 6,940 | 6,990 | 6,930 | 6,970 | 5,100 |
| 2017/05/10 | 6,950 | 7,010 | 6,900 | 6,940 | 3,300 |
| 2017/05/09 | 6,920 | 7,020 | 6,850 | 7,000 | 7,300 |
| 2017/05/08 | 6,800 | 7,020 | 6,790 | 7,020 | 11,700 |
| 2017/05/02 | 6,690 | 6,720 | 6,690 | 6,720 | 1,400 |
| 2017/05/01 | 6,730 | 6,730 | 6,600 | 6,670 | 3,600 |
| 2017/04/28 | 6,720 | 6,730 | 6,560 | 6,730 | 2,900 |
| 2017/04/27 | 6,720 | 6,790 | 6,720 | 6,720 | 5,700 |
| 2017/04/26 | 6,600 | 6,710 | 6,600 | 6,710 | 11,600 |
| 2017/04/25 | 6,530 | 6,640 | 6,530 | 6,600 | 5,800 |
| 2017/04/24 | 6,470 | 6,610 | 6,470 | 6,530 | 2,200 |
| 2017/04/21 | 6,510 | 6,590 | 6,490 | 6,490 | 4,700 |
| 2017/04/20 | 6,660 | 6,660 | 6,610 | 6,610 | 3,800 |
| 2017/04/19 | 6,640 | 6,660 | 6,580 | 6,580 | 7,900 |
| 2017/04/18 | 6,580 | 6,640 | 6,550 | 6,640 | 4,400 |
| 2017/04/17 | 6,540 | 6,540 | 6,530 | 6,530 | 500 |
| 2017/04/14 | 6,590 | 6,590 | 6,520 | 6,540 | 1,100 |
| 2017/04/13 | 6,600 | 6,600 | 6,540 | 6,600 | 1,200 |
| 2017/04/12 | 6,600 | 6,600 | 6,570 | 6,600 | 1,900 |
| 2017/04/11 | 6,520 | 6,600 | 6,500 | 6,600 | 6,000 |
| 2017/04/10 | 6,470 | 6,510 | 6,470 | 6,510 | 1,400 |
| 2017/04/07 | 6,550 | 6,550 | 6,440 | 6,470 | 2,100 |
| 2017/04/06 | 6,500 | 6,510 | 6,500 | 6,500 | 1,100 |
| 2017/04/05 | 6,400 | 6,560 | 6,400 | 6,560 | 7,400 |
| 2017/04/04 | 6,420 | 6,430 | 6,390 | 6,410 | 5,800 |
| 2017/04/03 | 6,400 | 6,420 | 6,380 | 6,420 | 1,300 |
| 2017/03/31 | 6,410 | 6,430 | 6,370 | 6,370 | 3,400 |
| 2017/03/30 | 6,320 | 6,410 | 6,280 | 6,370 | 1,500 |
| 2017/03/29 | 6,370 | 6,440 | 6,280 | 6,420 | 4,700 |
| 2017/03/28 | 6,420 | 6,420 | 6,290 | 6,340 | 4,900 |
| 2017/03/27 | 6,340 | 6,390 | 6,340 | 6,340 | 6,800 |
| 2017/03/24 | 6,280 | 6,320 | 6,280 | 6,320 | 1,300 |
| 2017/03/23 | 6,250 | 6,290 | 6,230 | 6,270 | 4,400 |
| 2017/03/22 | 6,320 | 6,320 | 6,240 | 6,250 | 3,300 |
| 2017/03/21 | 6,350 | 6,380 | 6,270 | 6,320 | 8,500 |
| 2017/03/17 | 6,380 | 6,400 | 6,340 | 6,350 | 2,600 |
| 2017/03/16 | 6,360 | 6,460 | 6,360 | 6,380 | 5,400 |
| 2017/03/15 | 6,400 | 6,450 | 6,330 | 6,430 | 7,200 |
| 2017/03/14 | 6,350 | 6,380 | 6,300 | 6,300 | 5,800 |
| 2017/03/13 | 6,390 | 6,390 | 6,350 | 6,360 | 2,900 |
| 2017/03/10 | 6,430 | 6,520 | 6,370 | 6,370 | 7,500 |
| 2017/03/09 | 6,500 | 6,500 | 6,410 | 6,410 | 2,200 |
| 2017/03/08 | 6,450 | 6,450 | 6,440 | 6,450 | 700 |
| 2017/03/07 | 6,460 | 6,520 | 6,410 | 6,480 | 14,000 |
| 2017/03/06 | 6,520 | 6,590 | 6,450 | 6,520 | 20,100 |
| 2017/03/03 | 6,590 | 6,600 | 6,520 | 6,520 | 3,300 |
| 2017/03/02 | 6,620 | 6,650 | 6,530 | 6,530 | 2,400 |
| 2017/03/01 | 6,570 | 6,610 | 6,570 | 6,610 | 1,600 |
| 2017/02/28 | 6,560 | 6,570 | 6,520 | 6,570 | 1,400 |
| 2017/02/27 | 6,570 | 6,600 | 6,570 | 6,570 | 1,000 |
| 2017/02/24 | 6,560 | 6,580 | 6,560 | 6,570 | 1,300 |
| 2017/02/23 | 6,560 | 6,570 | 6,560 | 6,560 | 1,700 |
| 2017/02/22 | 6,570 | 6,600 | 6,560 | 6,560 | 1,600 |
| 2017/02/21 | 6,550 | 6,650 | 6,510 | 6,580 | 4,200 |
| 2017/02/20 | 6,500 | 6,550 | 6,460 | 6,510 | 2,200 |
| 2017/02/17 | 6,550 | 6,550 | 6,440 | 6,500 | 3,400 |
| 2017/02/16 | 6,490 | 6,530 | 6,450 | 6,530 | 3,500 |
| 2017/02/15 | 6,530 | 6,530 | 6,490 | 6,490 | 700 |
| 2017/02/14 | 6,470 | 6,510 | 6,430 | 6,500 | 10,400 |
| 2017/02/13 | 6,410 | 6,450 | 6,380 | 6,420 | 1,400 |
| 2017/02/10 | 6,390 | 6,410 | 6,350 | 6,380 | 2,200 |
| 2017/02/09 | 6,330 | 6,330 | 6,330 | 6,330 | 600 |
| 2017/02/08 | 6,370 | 6,380 | 6,330 | 6,330 | 2,800 |
| 2017/02/07 | 6,380 | 6,440 | 6,380 | 6,380 | 800 |
| 2017/02/06 | 6,380 | 6,380 | 6,380 | 6,380 | 100 |
| 2017/02/03 | 6,470 | 6,470 | 6,360 | 6,360 | 3,000 |
| 2017/02/02 | 6,550 | 6,550 | 6,460 | 6,500 | 2,700 |
| 2017/02/01 | 6,530 | 6,550 | 6,330 | 6,550 | 6,600 |
| 2017/01/31 | 6,430 | 6,450 | 6,400 | 6,430 | 1,400 |
| 2017/01/30 | 6,430 | 6,510 | 6,320 | 6,460 | 5,600 |
| 2017/01/27 | 6,430 | 6,460 | 6,430 | 6,440 | 1,600 |
| 2017/01/26 | 6,400 | 6,490 | 6,400 | 6,430 | 1,300 |
| 2017/01/25 | 6,380 | 6,400 | 6,360 | 6,360 | 900 |
| 2017/01/24 | 6,400 | 6,410 | 6,340 | 6,340 | 4,600 |
| 2017/01/23 | 6,420 | 6,420 | 6,350 | 6,350 | 4,400 |
| 2017/01/20 | 6,450 | 6,450 | 6,370 | 6,400 | 7,200 |
| 2017/01/19 | 6,430 | 6,550 | 6,430 | 6,490 | 2,200 |
| 2017/01/18 | 6,430 | 6,440 | 6,400 | 6,420 | 3,900 |
| 2017/01/17 | 6,470 | 6,530 | 6,380 | 6,430 | 4,500 |
| 2017/01/16 | 6,510 | 6,550 | 6,450 | 6,460 | 4,100 |
| 2017/01/13 | 6,520 | 6,560 | 6,460 | 6,470 | 800 |
| 2017/01/12 | 6,490 | 6,560 | 6,370 | 6,550 | 7,900 |
| 2017/01/11 | 6,450 | 6,500 | 6,450 | 6,490 | 2,900 |
| 2017/01/10 | 6,400 | 6,440 | 6,380 | 6,400 | 1,300 |
| 2017/01/06 | 6,410 | 6,460 | 6,380 | 6,410 | 1,600 |
| 2017/01/05 | 6,450 | 6,460 | 6,360 | 6,410 | 6,700 |
| 2017/01/04 | 6,450 | 6,610 | 6,450 | 6,460 | 5,200 |