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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,860 | 6,860 | 6,610 | 6,670 | 8,700 |
| 2018/12/27 | 6,620 | 6,870 | 6,580 | 6,770 | 3,800 |
| 2018/12/26 | 6,380 | 6,520 | 6,360 | 6,520 | 4,600 |
| 2018/12/25 | 6,550 | 6,550 | 6,320 | 6,360 | 12,800 |
| 2018/12/21 | 6,630 | 6,690 | 6,460 | 6,530 | 5,500 |
| 2018/12/20 | 6,580 | 6,730 | 6,500 | 6,630 | 8,200 |
| 2018/12/19 | 6,440 | 6,560 | 6,370 | 6,560 | 9,700 |
| 2018/12/18 | 6,670 | 6,710 | 6,360 | 6,420 | 26,700 |
| 2018/12/17 | 6,590 | 6,690 | 6,580 | 6,670 | 8,000 |
| 2018/12/14 | 6,840 | 6,840 | 6,520 | 6,600 | 15,700 |
| 2018/12/13 | 6,630 | 6,880 | 6,620 | 6,840 | 5,700 |
| 2018/12/12 | 6,420 | 6,700 | 6,420 | 6,640 | 10,000 |
| 2018/12/11 | 6,470 | 6,610 | 6,390 | 6,410 | 11,000 |
| 2018/12/10 | 6,620 | 6,700 | 6,460 | 6,480 | 11,400 |
| 2018/12/07 | 6,670 | 6,740 | 6,570 | 6,630 | 16,000 |
| 2018/12/06 | 6,610 | 6,690 | 6,520 | 6,680 | 8,200 |
| 2018/12/05 | 7,000 | 7,030 | 6,510 | 6,510 | 41,500 |
| 2018/12/04 | 6,970 | 7,130 | 6,870 | 6,920 | 7,200 |
| 2018/12/03 | 7,110 | 7,410 | 6,840 | 7,120 | 10,600 |
| 2018/11/30 | 6,690 | 6,930 | 6,360 | 6,710 | 164,200 |
| 2018/11/29 | 6,820 | 6,940 | 6,690 | 6,750 | 14,800 |
| 2018/11/28 | 6,870 | 6,880 | 6,740 | 6,790 | 12,700 |
| 2018/11/27 | 6,870 | 7,100 | 6,850 | 6,970 | 20,100 |
| 2018/11/26 | 6,490 | 7,180 | 6,470 | 6,820 | 27,900 |
| 2018/11/22 | 6,470 | 6,580 | 6,470 | 6,470 | 15,100 |
| 2018/11/21 | 6,350 | 6,640 | 6,300 | 6,460 | 26,500 |
| 2018/11/20 | 6,370 | 6,450 | 6,300 | 6,380 | 29,100 |
| 2018/11/19 | 6,430 | 6,510 | 6,340 | 6,390 | 15,800 |
| 2018/11/16 | 6,500 | 6,520 | 6,360 | 6,430 | 13,300 |
| 2018/11/15 | 6,570 | 6,630 | 6,310 | 6,420 | 22,800 |
| 2018/11/14 | 6,790 | 6,790 | 6,550 | 6,550 | 17,100 |
| 2018/11/13 | 6,920 | 6,930 | 6,860 | 6,890 | 2,400 |
| 2018/11/12 | 7,000 | 7,050 | 6,860 | 6,950 | 8,300 |
| 2018/11/09 | 7,110 | 7,260 | 6,910 | 6,950 | 33,300 |
| 2018/11/08 | 7,150 | 7,500 | 7,060 | 7,090 | 24,800 |
| 2018/11/07 | 7,040 | 7,150 | 7,010 | 7,100 | 12,000 |
| 2018/11/06 | 7,070 | 7,100 | 6,960 | 7,100 | 4,000 |
| 2018/11/05 | 6,900 | 7,110 | 6,900 | 7,070 | 8,800 |
| 2018/11/02 | 7,030 | 7,110 | 6,810 | 6,860 | 8,300 |
| 2018/11/01 | 7,120 | 7,280 | 7,000 | 7,010 | 13,400 |
| 2018/10/31 | 7,020 | 7,180 | 6,960 | 7,120 | 18,800 |
| 2018/10/30 | 7,040 | 7,230 | 6,850 | 6,960 | 15,700 |
| 2018/10/29 | 6,940 | 7,090 | 6,800 | 6,850 | 12,600 |
| 2018/10/26 | 7,230 | 7,230 | 7,050 | 7,090 | 8,100 |
| 2018/10/25 | 7,280 | 7,390 | 7,010 | 7,200 | 16,300 |
| 2018/10/24 | 7,260 | 7,490 | 7,250 | 7,250 | 2,900 |
| 2018/10/23 | 7,430 | 7,430 | 7,220 | 7,220 | 5,300 |
| 2018/10/22 | 7,560 | 7,560 | 7,400 | 7,400 | 7,600 |
| 2018/10/19 | 7,580 | 7,590 | 7,490 | 7,560 | 2,400 |
| 2018/10/18 | 7,520 | 7,570 | 7,480 | 7,480 | 2,600 |
| 2018/10/17 | 7,430 | 7,600 | 7,430 | 7,450 | 7,000 |
| 2018/10/16 | 7,400 | 7,460 | 7,400 | 7,400 | 1,800 |
| 2018/10/15 | 7,470 | 7,510 | 7,400 | 7,400 | 2,200 |
| 2018/10/12 | 7,510 | 7,560 | 7,460 | 7,460 | 2,700 |
| 2018/10/11 | 7,560 | 7,620 | 7,460 | 7,510 | 9,000 |
| 2018/10/10 | 7,610 | 7,640 | 7,470 | 7,640 | 2,400 |
| 2018/10/09 | 7,540 | 7,560 | 7,510 | 7,530 | 800 |
| 2018/10/05 | 7,480 | 7,650 | 7,450 | 7,540 | 5,200 |
| 2018/10/04 | 7,520 | 7,580 | 7,520 | 7,580 | 1,100 |
| 2018/10/03 | 7,620 | 7,690 | 7,500 | 7,500 | 5,900 |
| 2018/10/02 | 7,590 | 7,650 | 7,480 | 7,640 | 6,600 |
| 2018/10/01 | 7,490 | 7,590 | 7,410 | 7,590 | 5,800 |
| 2018/09/28 | 7,440 | 7,500 | 7,400 | 7,400 | 5,700 |
| 2018/09/27 | 7,550 | 7,550 | 7,470 | 7,470 | 1,300 |
| 2018/09/26 | 7,450 | 7,590 | 7,450 | 7,550 | 2,600 |
| 2018/09/25 | 7,490 | 7,560 | 7,440 | 7,510 | 6,400 |
| 2018/09/21 | 7,420 | 7,480 | 7,420 | 7,440 | 2,500 |
| 2018/09/20 | 7,420 | 7,540 | 7,420 | 7,460 | 4,300 |
| 2018/09/19 | 7,410 | 7,480 | 7,410 | 7,460 | 1,600 |
| 2018/09/18 | 7,440 | 7,440 | 7,300 | 7,360 | 10,400 |
| 2018/09/14 | 7,440 | 7,480 | 7,400 | 7,440 | 3,400 |
| 2018/09/13 | 7,470 | 7,480 | 7,380 | 7,440 | 4,900 |
| 2018/09/12 | 7,450 | 7,560 | 7,420 | 7,560 | 1,800 |
| 2018/09/11 | 7,580 | 7,600 | 7,430 | 7,450 | 4,100 |
| 2018/09/10 | 7,520 | 7,600 | 7,480 | 7,600 | 2,500 |
| 2018/09/07 | 7,440 | 7,550 | 7,430 | 7,540 | 2,800 |
| 2018/09/06 | 7,410 | 7,560 | 7,400 | 7,560 | 1,700 |
| 2018/09/05 | 7,410 | 7,410 | 7,410 | 7,410 | 500 |
| 2018/09/04 | 7,500 | 7,580 | 7,400 | 7,400 | 2,300 |
| 2018/09/03 | 7,640 | 7,640 | 7,500 | 7,590 | 800 |
| 2018/08/31 | 7,480 | 7,590 | 7,440 | 7,590 | 2,100 |
| 2018/08/30 | 7,450 | 7,540 | 7,450 | 7,540 | 300 |
| 2018/08/29 | 7,540 | 7,540 | 7,520 | 7,520 | 300 |
| 2018/08/28 | 7,580 | 7,580 | 7,410 | 7,410 | 1,000 |
| 2018/08/27 | 7,570 | 7,580 | 7,570 | 7,580 | 400 |
| 2018/08/24 | 7,470 | 7,500 | 7,470 | 7,480 | 4,500 |
| 2018/08/23 | 7,400 | 7,470 | 7,400 | 7,470 | 2,700 |
| 2018/08/22 | 7,530 | 7,530 | 7,450 | 7,500 | 3,300 |
| 2018/08/21 | 7,410 | 7,520 | 7,410 | 7,460 | 1,100 |
| 2018/08/20 | 7,490 | 7,490 | 7,440 | 7,440 | 1,400 |
| 2018/08/17 | 7,510 | 7,510 | 7,400 | 7,490 | 1,200 |
| 2018/08/16 | 7,460 | 7,490 | 7,430 | 7,450 | 1,600 |
| 2018/08/15 | 7,540 | 7,540 | 7,530 | 7,530 | 500 |
| 2018/08/14 | 7,480 | 7,510 | 7,440 | 7,450 | 4,400 |
| 2018/08/13 | 7,490 | 7,590 | 7,460 | 7,490 | 7,800 |
| 2018/08/10 | 7,550 | 7,550 | 7,440 | 7,500 | 2,000 |
| 2018/08/09 | 7,570 | 7,640 | 7,570 | 7,640 | 2,200 |
| 2018/08/08 | 7,450 | 7,540 | 7,450 | 7,510 | 1,300 |
| 2018/08/07 | 7,400 | 7,500 | 7,400 | 7,430 | 2,300 |
| 2018/08/06 | 7,370 | 7,450 | 7,370 | 7,440 | 1,000 |
| 2018/08/03 | 7,510 | 7,510 | 7,330 | 7,370 | 2,300 |
| 2018/08/02 | 7,400 | 7,540 | 7,300 | 7,540 | 4,200 |
| 2018/08/01 | 7,400 | 7,490 | 7,250 | 7,250 | 5,400 |
| 2018/07/31 | 7,420 | 7,580 | 7,420 | 7,440 | 2,000 |
| 2018/07/30 | 7,450 | 7,550 | 7,390 | 7,480 | 1,400 |
| 2018/07/27 | 7,460 | 7,590 | 7,430 | 7,520 | 2,900 |
| 2018/07/26 | 7,640 | 7,640 | 7,380 | 7,490 | 7,300 |
| 2018/07/25 | 7,590 | 7,640 | 7,580 | 7,640 | 1,700 |
| 2018/07/24 | 7,630 | 7,630 | 7,560 | 7,570 | 1,000 |
| 2018/07/23 | 7,650 | 7,690 | 7,600 | 7,630 | 3,100 |
| 2018/07/20 | 7,710 | 7,800 | 7,500 | 7,800 | 1,600 |
| 2018/07/19 | 7,710 | 7,740 | 7,710 | 7,720 | 600 |
| 2018/07/18 | 7,800 | 7,800 | 7,690 | 7,720 | 4,400 |
| 2018/07/17 | 7,660 | 7,830 | 7,660 | 7,800 | 4,300 |
| 2018/07/13 | 7,560 | 7,730 | 7,560 | 7,720 | 1,300 |
| 2018/07/12 | 7,520 | 7,670 | 7,510 | 7,600 | 1,900 |
| 2018/07/11 | 7,650 | 7,770 | 7,510 | 7,510 | 1,000 |
| 2018/07/10 | 7,670 | 7,780 | 7,560 | 7,760 | 4,400 |
| 2018/07/09 | 7,520 | 7,590 | 7,330 | 7,580 | 8,900 |
| 2018/07/06 | 7,400 | 7,500 | 7,230 | 7,500 | 3,500 |
| 2018/07/05 | 7,350 | 7,400 | 7,230 | 7,250 | 2,100 |
| 2018/07/04 | 7,400 | 7,540 | 7,400 | 7,400 | 1,700 |
| 2018/07/03 | 7,370 | 7,390 | 7,220 | 7,350 | 2,600 |
| 2018/07/02 | 7,340 | 7,410 | 7,210 | 7,370 | 3,600 |
| 2018/06/29 | 7,260 | 7,360 | 7,260 | 7,270 | 1,500 |
| 2018/06/28 | 7,350 | 7,500 | 7,300 | 7,300 | 1,500 |
| 2018/06/27 | 7,460 | 7,540 | 7,370 | 7,370 | 2,000 |
| 2018/06/26 | 7,560 | 7,640 | 7,400 | 7,560 | 4,700 |
| 2018/06/25 | 7,470 | 7,640 | 7,470 | 7,600 | 3,800 |
| 2018/06/22 | 7,620 | 7,620 | 7,470 | 7,470 | 1,300 |
| 2018/06/21 | 7,640 | 7,640 | 7,610 | 7,620 | 1,500 |
| 2018/06/20 | 7,670 | 7,700 | 7,630 | 7,640 | 2,500 |
| 2018/06/19 | 7,780 | 7,790 | 7,680 | 7,760 | 1,700 |
| 2018/06/18 | 7,680 | 7,710 | 7,580 | 7,660 | 5,800 |
| 2018/06/15 | 7,840 | 7,840 | 7,590 | 7,630 | 6,400 |
| 2018/06/14 | 7,820 | 7,900 | 7,820 | 7,860 | 3,300 |
| 2018/06/13 | 7,940 | 7,970 | 7,840 | 7,840 | 2,000 |
| 2018/06/12 | 7,940 | 7,980 | 7,940 | 7,980 | 900 |
| 2018/06/11 | 7,930 | 8,050 | 7,930 | 7,970 | 2,000 |
| 2018/06/08 | 7,980 | 8,050 | 7,980 | 7,980 | 500 |
| 2018/06/07 | 8,040 | 8,110 | 7,960 | 7,960 | 1,700 |
| 2018/06/06 | 8,030 | 8,030 | 7,940 | 7,940 | 1,600 |
| 2018/06/05 | 8,110 | 8,180 | 8,010 | 8,010 | 3,400 |
| 2018/06/04 | 8,170 | 8,200 | 8,070 | 8,110 | 7,200 |
| 2018/06/01 | 8,060 | 8,300 | 8,060 | 8,300 | 3,200 |
| 2018/05/31 | 8,200 | 8,240 | 8,090 | 8,090 | 3,800 |
| 2018/05/30 | 8,050 | 8,200 | 8,050 | 8,110 | 1,600 |
| 2018/05/29 | 8,200 | 8,240 | 8,120 | 8,120 | 700 |
| 2018/05/28 | 8,040 | 8,280 | 8,030 | 8,280 | 12,400 |
| 2018/05/25 | 8,210 | 8,220 | 8,000 | 8,040 | 5,600 |
| 2018/05/24 | 8,310 | 8,310 | 8,190 | 8,210 | 2,300 |
| 2018/05/23 | 8,330 | 8,330 | 8,160 | 8,290 | 10,900 |
| 2018/05/22 | 8,350 | 8,350 | 8,190 | 8,330 | 3,500 |
| 2018/05/21 | 8,320 | 8,350 | 8,230 | 8,350 | 1,400 |
| 2018/05/18 | 8,300 | 8,300 | 8,180 | 8,300 | 5,100 |
| 2018/05/17 | 8,280 | 8,290 | 8,220 | 8,280 | 1,300 |
| 2018/05/16 | 8,200 | 8,380 | 8,200 | 8,240 | 9,800 |
| 2018/05/15 | 8,000 | 8,130 | 8,000 | 8,130 | 4,400 |
| 2018/05/14 | 7,980 | 8,000 | 7,960 | 8,000 | 2,200 |
| 2018/05/11 | 7,850 | 7,970 | 7,840 | 7,920 | 4,000 |
| 2018/05/10 | 7,850 | 7,940 | 7,760 | 7,850 | 8,200 |
| 2018/05/09 | 7,760 | 7,850 | 7,760 | 7,790 | 2,500 |
| 2018/05/08 | 7,750 | 7,790 | 7,720 | 7,790 | 500 |
| 2018/05/07 | 7,800 | 7,820 | 7,730 | 7,730 | 1,200 |
| 2018/05/02 | 7,790 | 7,850 | 7,790 | 7,790 | 2,000 |
| 2018/05/01 | 7,840 | 7,900 | 7,840 | 7,840 | 1,000 |
| 2018/04/27 | 7,840 | 7,840 | 7,720 | 7,840 | 3,900 |
| 2018/04/26 | 7,880 | 7,940 | 7,760 | 7,760 | 3,100 |
| 2018/04/25 | 7,960 | 7,960 | 7,850 | 7,860 | 2,600 |
| 2018/04/24 | 8,040 | 8,060 | 7,950 | 7,950 | 2,000 |
| 2018/04/23 | 7,900 | 8,000 | 7,900 | 8,000 | 2,300 |
| 2018/04/20 | 7,760 | 7,900 | 7,760 | 7,900 | 5,800 |
| 2018/04/19 | 7,670 | 7,850 | 7,640 | 7,750 | 10,900 |
| 2018/04/18 | 7,690 | 7,750 | 7,650 | 7,670 | 1,800 |
| 2018/04/17 | 7,700 | 7,700 | 7,640 | 7,650 | 1,800 |
| 2018/04/16 | 7,710 | 7,780 | 7,690 | 7,690 | 1,400 |
| 2018/04/13 | 7,710 | 7,750 | 7,680 | 7,710 | 2,200 |
| 2018/04/12 | 7,750 | 7,770 | 7,700 | 7,730 | 1,800 |
| 2018/04/11 | 7,700 | 7,720 | 7,670 | 7,690 | 2,100 |
| 2018/04/10 | 7,770 | 7,770 | 7,690 | 7,690 | 1,400 |
| 2018/04/09 | 7,790 | 7,870 | 7,750 | 7,870 | 2,000 |
| 2018/04/06 | 7,650 | 7,790 | 7,650 | 7,790 | 3,500 |
| 2018/04/05 | 7,730 | 7,740 | 7,640 | 7,650 | 1,300 |
| 2018/04/04 | 7,750 | 7,750 | 7,640 | 7,640 | 3,900 |
| 2018/04/03 | 7,710 | 7,820 | 7,710 | 7,780 | 2,000 |
| 2018/04/02 | 7,790 | 7,810 | 7,780 | 7,780 | 800 |
| 2018/03/30 | 7,860 | 7,870 | 7,770 | 7,820 | 1,200 |
| 2018/03/29 | 7,840 | 7,850 | 7,830 | 7,850 | 500 |
| 2018/03/28 | 7,710 | 7,840 | 7,710 | 7,840 | 300 |
| 2018/03/27 | 7,810 | 7,850 | 7,750 | 7,750 | 1,500 |
| 2018/03/26 | 7,760 | 7,880 | 7,750 | 7,810 | 3,000 |
| 2018/03/23 | 7,780 | 7,780 | 7,700 | 7,760 | 2,500 |
| 2018/03/22 | 7,910 | 7,910 | 7,830 | 7,830 | 3,300 |
| 2018/03/20 | 7,890 | 7,960 | 7,820 | 7,930 | 4,700 |
| 2018/03/19 | 8,070 | 8,070 | 7,950 | 7,970 | 2,400 |
| 2018/03/16 | 8,120 | 8,120 | 7,940 | 8,070 | 5,200 |
| 2018/03/15 | 8,130 | 8,150 | 8,040 | 8,040 | 3,100 |
| 2018/03/14 | 8,140 | 8,140 | 8,090 | 8,130 | 1,100 |
| 2018/03/13 | 8,090 | 8,140 | 8,090 | 8,140 | 2,400 |
| 2018/03/12 | 8,040 | 8,080 | 8,040 | 8,080 | 500 |
| 2018/03/09 | 8,000 | 8,050 | 8,000 | 8,040 | 1,700 |
| 2018/03/08 | 8,090 | 8,170 | 7,990 | 7,990 | 1,700 |
| 2018/03/07 | 8,060 | 8,090 | 8,060 | 8,070 | 700 |
| 2018/03/06 | 8,050 | 8,150 | 8,050 | 8,130 | 1,900 |
| 2018/03/05 | 8,170 | 8,170 | 7,980 | 8,050 | 4,600 |
| 2018/03/02 | 8,070 | 8,150 | 8,000 | 8,150 | 3,500 |
| 2018/03/01 | 8,150 | 8,150 | 8,060 | 8,070 | 7,600 |
| 2018/02/28 | 7,950 | 8,180 | 7,920 | 7,920 | 9,200 |
| 2018/02/27 | 8,060 | 8,060 | 8,030 | 8,040 | 900 |
| 2018/02/26 | 7,930 | 8,070 | 7,930 | 8,060 | 4,500 |
| 2018/02/23 | 7,850 | 7,990 | 7,800 | 7,920 | 4,600 |
| 2018/02/22 | 7,980 | 8,020 | 7,750 | 7,750 | 7,700 |
| 2018/02/21 | 7,910 | 8,070 | 7,850 | 7,920 | 2,600 |
| 2018/02/20 | 7,990 | 8,080 | 7,940 | 7,940 | 2,000 |
| 2018/02/19 | 7,790 | 8,020 | 7,790 | 7,990 | 4,800 |
| 2018/02/16 | 7,750 | 7,790 | 7,700 | 7,700 | 2,600 |
| 2018/02/15 | 7,800 | 7,800 | 7,690 | 7,690 | 3,800 |
| 2018/02/14 | 7,950 | 7,950 | 7,740 | 7,800 | 4,300 |
| 2018/02/13 | 7,980 | 8,050 | 7,860 | 7,950 | 4,100 |
| 2018/02/09 | 7,990 | 7,990 | 7,930 | 7,970 | 4,000 |
| 2018/02/08 | 8,000 | 8,130 | 7,960 | 8,000 | 5,100 |
| 2018/02/07 | 7,990 | 8,380 | 7,910 | 7,950 | 11,300 |
| 2018/02/06 | 7,880 | 8,020 | 7,810 | 7,920 | 12,100 |
| 2018/02/05 | 8,090 | 8,140 | 7,930 | 8,110 | 6,000 |
| 2018/02/02 | 8,100 | 8,140 | 8,090 | 8,110 | 3,900 |
| 2018/02/01 | 8,030 | 8,090 | 8,000 | 8,030 | 33,000 |
| 2018/01/31 | 8,350 | 8,500 | 8,290 | 8,290 | 5,700 |
| 2018/01/30 | 8,390 | 8,490 | 8,300 | 8,390 | 6,600 |
| 2018/01/29 | 8,300 | 8,380 | 8,200 | 8,340 | 20,300 |
| 2018/01/26 | 8,240 | 8,260 | 8,200 | 8,240 | 7,600 |
| 2018/01/25 | 8,250 | 8,280 | 8,180 | 8,240 | 7,100 |
| 2018/01/24 | 8,230 | 8,280 | 8,220 | 8,250 | 5,400 |
| 2018/01/23 | 8,210 | 8,230 | 8,130 | 8,210 | 6,300 |
| 2018/01/22 | 8,160 | 8,200 | 8,120 | 8,150 | 5,500 |
| 2018/01/19 | 8,160 | 8,180 | 8,140 | 8,160 | 7,200 |
| 2018/01/18 | 8,170 | 8,180 | 8,110 | 8,160 | 7,500 |
| 2018/01/17 | 8,170 | 8,180 | 8,000 | 8,170 | 15,000 |
| 2018/01/16 | 8,150 | 8,170 | 8,150 | 8,170 | 4,800 |
| 2018/01/15 | 8,120 | 8,200 | 8,050 | 8,120 | 3,900 |
| 2018/01/12 | 8,160 | 8,170 | 8,010 | 8,120 | 7,900 |
| 2018/01/11 | 8,130 | 8,160 | 8,080 | 8,160 | 2,500 |
| 2018/01/10 | 8,210 | 8,270 | 8,060 | 8,080 | 7,000 |
| 2018/01/09 | 8,240 | 8,340 | 8,220 | 8,230 | 7,000 |
| 2018/01/05 | 8,230 | 8,230 | 8,170 | 8,200 | 1,800 |
| 2018/01/04 | 8,230 | 8,290 | 8,100 | 8,140 | 4,700 |