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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,565 | 4,610 | 4,535 | 4,565 | 9,900 |
| 2022/12/29 | 4,555 | 4,585 | 4,520 | 4,565 | 11,100 |
| 2022/12/28 | 4,460 | 4,550 | 4,420 | 4,510 | 15,700 |
| 2022/12/27 | 4,400 | 4,475 | 4,395 | 4,455 | 19,200 |
| 2022/12/26 | 4,370 | 4,415 | 4,345 | 4,370 | 14,500 |
| 2022/12/23 | 4,250 | 4,360 | 4,250 | 4,345 | 17,400 |
| 2022/12/22 | 4,090 | 4,240 | 4,090 | 4,240 | 13,700 |
| 2022/12/21 | 4,150 | 4,150 | 4,055 | 4,055 | 18,800 |
| 2022/12/20 | 4,145 | 4,175 | 4,085 | 4,110 | 19,900 |
| 2022/12/19 | 4,110 | 4,160 | 4,110 | 4,120 | 20,900 |
| 2022/12/16 | 4,075 | 4,115 | 4,070 | 4,110 | 8,600 |
| 2022/12/15 | 4,100 | 4,115 | 4,075 | 4,075 | 24,300 |
| 2022/12/14 | 4,095 | 4,140 | 4,075 | 4,100 | 22,300 |
| 2022/12/13 | 4,095 | 4,195 | 4,085 | 4,095 | 27,200 |
| 2022/12/12 | 4,140 | 4,140 | 4,010 | 4,050 | 37,400 |
| 2022/12/09 | 4,065 | 4,160 | 4,040 | 4,145 | 18,500 |
| 2022/12/08 | 4,195 | 4,195 | 4,050 | 4,065 | 16,400 |
| 2022/12/07 | 4,175 | 4,230 | 4,155 | 4,180 | 14,000 |
| 2022/12/06 | 4,180 | 4,250 | 4,180 | 4,220 | 13,900 |
| 2022/12/05 | 4,290 | 4,290 | 4,195 | 4,210 | 11,400 |
| 2022/12/02 | 4,340 | 4,365 | 4,265 | 4,265 | 15,300 |
| 2022/12/01 | 4,365 | 4,400 | 4,330 | 4,365 | 27,400 |
| 2022/11/30 | 4,540 | 4,540 | 4,185 | 4,210 | 26,900 |
| 2022/11/29 | 4,670 | 4,670 | 4,370 | 4,470 | 20,200 |
| 2022/11/29 | 1 -> 2.00 分割 | ||||
| 2022/11/28 | 9,300 | 9,300 | 9,200 | 9,220 | 7,600 |
| 2022/11/25 | 9,280 | 9,350 | 9,210 | 9,350 | 6,600 |
| 2022/11/24 | 9,150 | 9,310 | 9,150 | 9,280 | 5,800 |
| 2022/11/22 | 9,250 | 9,250 | 9,170 | 9,180 | 3,300 |
| 2022/11/21 | 9,190 | 9,200 | 9,100 | 9,160 | 7,000 |
| 2022/11/18 | 9,250 | 9,290 | 9,180 | 9,190 | 7,900 |
| 2022/11/17 | 9,370 | 9,370 | 9,170 | 9,200 | 6,900 |
| 2022/11/16 | 9,200 | 9,300 | 9,160 | 9,300 | 11,000 |
| 2022/11/15 | 8,930 | 9,350 | 8,930 | 9,200 | 10,600 |
| 2022/11/14 | 9,500 | 9,520 | 9,200 | 9,230 | 22,100 |
| 2022/11/11 | 9,580 | 9,600 | 9,430 | 9,460 | 7,900 |
| 2022/11/10 | 9,290 | 9,550 | 9,290 | 9,400 | 6,100 |
| 2022/11/09 | 9,210 | 9,440 | 9,210 | 9,440 | 8,100 |
| 2022/11/08 | 9,200 | 9,340 | 9,150 | 9,210 | 7,400 |
| 2022/11/07 | 8,970 | 9,290 | 8,970 | 9,180 | 12,100 |
| 2022/11/04 | 8,920 | 8,930 | 8,710 | 8,920 | 16,800 |
| 2022/11/02 | 8,690 | 9,300 | 8,610 | 9,080 | 38,900 |
| 2022/11/01 | 8,300 | 8,660 | 8,260 | 8,590 | 29,800 |
| 2022/10/31 | 7,800 | 7,800 | 7,720 | 7,760 | 4,600 |
| 2022/10/28 | 7,840 | 7,840 | 7,750 | 7,750 | 1,900 |
| 2022/10/27 | 7,870 | 7,870 | 7,780 | 7,800 | 2,400 |
| 2022/10/26 | 7,700 | 7,850 | 7,700 | 7,830 | 9,800 |
| 2022/10/25 | 7,690 | 7,730 | 7,680 | 7,690 | 3,500 |
| 2022/10/24 | 7,710 | 7,750 | 7,640 | 7,690 | 11,000 |
| 2022/10/21 | 7,680 | 7,680 | 7,530 | 7,600 | 4,600 |
| 2022/10/20 | 7,580 | 7,720 | 7,580 | 7,640 | 8,200 |
| 2022/10/19 | 7,490 | 7,570 | 7,460 | 7,570 | 5,300 |
| 2022/10/18 | 7,330 | 7,420 | 7,330 | 7,420 | 4,900 |
| 2022/10/17 | 7,420 | 7,420 | 7,220 | 7,270 | 9,100 |
| 2022/10/14 | 7,330 | 7,400 | 7,310 | 7,360 | 2,500 |
| 2022/10/13 | 7,180 | 7,290 | 7,170 | 7,270 | 3,300 |
| 2022/10/12 | 7,320 | 7,320 | 7,240 | 7,250 | 7,500 |
| 2022/10/11 | 7,450 | 7,450 | 7,150 | 7,270 | 4,300 |
| 2022/10/07 | 7,340 | 7,500 | 7,340 | 7,450 | 8,600 |
| 2022/10/06 | 7,330 | 7,490 | 7,300 | 7,490 | 8,500 |
| 2022/10/05 | 7,220 | 7,330 | 7,180 | 7,330 | 8,400 |
| 2022/10/04 | 7,030 | 7,270 | 7,010 | 7,220 | 12,600 |
| 2022/10/03 | 7,150 | 7,170 | 6,940 | 7,020 | 11,900 |
| 2022/09/30 | 7,250 | 7,290 | 7,160 | 7,180 | 3,100 |
| 2022/09/29 | 7,350 | 7,460 | 7,190 | 7,240 | 20,500 |
| 2022/09/28 | 7,580 | 7,600 | 7,330 | 7,450 | 14,800 |
| 2022/09/27 | 7,590 | 7,630 | 7,560 | 7,610 | 6,800 |
| 2022/09/26 | 7,530 | 7,680 | 7,530 | 7,590 | 10,800 |
| 2022/09/22 | 7,580 | 7,660 | 7,470 | 7,530 | 12,500 |
| 2022/09/21 | 7,570 | 7,650 | 7,550 | 7,580 | 2,200 |
| 2022/09/20 | 7,700 | 7,790 | 7,650 | 7,670 | 5,000 |
| 2022/09/16 | 7,590 | 7,690 | 7,580 | 7,690 | 3,600 |
| 2022/09/15 | 7,560 | 7,640 | 7,550 | 7,590 | 2,400 |
| 2022/09/14 | 7,500 | 7,670 | 7,500 | 7,540 | 2,300 |
| 2022/09/13 | 7,640 | 7,660 | 7,520 | 7,630 | 6,000 |
| 2022/09/12 | 7,640 | 7,700 | 7,590 | 7,640 | 4,300 |
| 2022/09/09 | 7,640 | 7,670 | 7,630 | 7,640 | 1,200 |
| 2022/09/08 | 7,570 | 7,780 | 7,570 | 7,670 | 4,800 |
| 2022/09/07 | 7,650 | 7,650 | 7,540 | 7,630 | 2,600 |
| 2022/09/06 | 7,490 | 7,600 | 7,490 | 7,590 | 2,900 |
| 2022/09/05 | 7,630 | 7,640 | 7,500 | 7,550 | 6,700 |
| 2022/09/02 | 7,660 | 7,760 | 7,620 | 7,750 | 8,300 |
| 2022/09/01 | 7,640 | 7,800 | 7,640 | 7,660 | 1,800 |
| 2022/08/31 | 7,760 | 7,790 | 7,620 | 7,640 | 13,400 |
| 2022/08/30 | 7,880 | 7,990 | 7,820 | 7,840 | 9,200 |
| 2022/08/29 | 7,920 | 8,070 | 7,850 | 7,870 | 10,800 |
| 2022/08/26 | 8,130 | 8,230 | 8,130 | 8,150 | 8,900 |
| 2022/08/25 | 8,170 | 8,190 | 8,100 | 8,110 | 11,900 |
| 2022/08/24 | 8,080 | 8,100 | 7,970 | 8,090 | 6,200 |
| 2022/08/23 | 8,020 | 8,080 | 7,830 | 8,010 | 8,200 |
| 2022/08/22 | 7,970 | 8,070 | 7,830 | 7,960 | 13,200 |
| 2022/08/19 | 7,780 | 7,980 | 7,730 | 7,910 | 14,100 |
| 2022/08/18 | 7,730 | 7,770 | 7,730 | 7,760 | 4,300 |
| 2022/08/17 | 7,700 | 7,760 | 7,620 | 7,760 | 6,500 |
| 2022/08/16 | 7,610 | 7,690 | 7,610 | 7,690 | 2,100 |
| 2022/08/15 | 7,610 | 7,680 | 7,550 | 7,680 | 2,500 |
| 2022/08/12 | 7,500 | 7,640 | 7,500 | 7,610 | 5,200 |
| 2022/08/10 | 7,520 | 7,610 | 7,480 | 7,560 | 3,800 |
| 2022/08/09 | 7,500 | 7,510 | 7,460 | 7,510 | 2,500 |
| 2022/08/08 | 7,510 | 7,540 | 7,460 | 7,500 | 5,400 |
| 2022/08/05 | 7,460 | 7,470 | 7,430 | 7,430 | 1,700 |
| 2022/08/04 | 7,400 | 7,440 | 7,400 | 7,410 | 1,400 |
| 2022/08/03 | 7,380 | 7,530 | 7,380 | 7,400 | 3,200 |
| 2022/08/02 | 7,430 | 7,450 | 7,380 | 7,400 | 4,600 |
| 2022/08/01 | 7,460 | 7,470 | 7,430 | 7,430 | 7,000 |
| 2022/07/29 | 7,470 | 7,470 | 7,360 | 7,410 | 2,700 |
| 2022/07/28 | 7,360 | 7,430 | 7,360 | 7,410 | 2,800 |
| 2022/07/27 | 7,500 | 7,500 | 7,360 | 7,360 | 6,700 |
| 2022/07/26 | 7,560 | 7,560 | 7,480 | 7,500 | 7,600 |
| 2022/07/25 | 7,620 | 7,620 | 7,530 | 7,560 | 7,700 |
| 2022/07/22 | 7,570 | 7,760 | 7,550 | 7,620 | 7,200 |
| 2022/07/21 | 7,650 | 7,750 | 7,550 | 7,640 | 3,500 |
| 2022/07/20 | 7,540 | 7,650 | 7,530 | 7,650 | 1,000 |
| 2022/07/19 | 7,720 | 7,720 | 7,520 | 7,520 | 6,100 |
| 2022/07/15 | 7,770 | 7,810 | 7,690 | 7,710 | 2,700 |
| 2022/07/14 | 7,660 | 7,840 | 7,650 | 7,700 | 5,600 |
| 2022/07/13 | 7,520 | 7,670 | 7,520 | 7,670 | 4,700 |
| 2022/07/12 | 7,480 | 7,530 | 7,440 | 7,530 | 3,200 |
| 2022/07/11 | 7,500 | 7,500 | 7,460 | 7,460 | 200 |
| 2022/07/08 | 7,500 | 7,520 | 7,400 | 7,430 | 1,900 |
| 2022/07/07 | 7,450 | 7,490 | 7,400 | 7,490 | 2,700 |
| 2022/07/06 | 7,350 | 7,430 | 7,330 | 7,360 | 3,700 |
| 2022/07/05 | 7,370 | 7,430 | 7,300 | 7,380 | 4,200 |
| 2022/07/04 | 7,470 | 7,470 | 7,320 | 7,370 | 7,000 |
| 2022/07/01 | 7,470 | 7,470 | 7,350 | 7,350 | 2,400 |
| 2022/06/30 | 7,460 | 7,470 | 7,380 | 7,400 | 4,800 |
| 2022/06/29 | 7,530 | 7,530 | 7,380 | 7,390 | 4,300 |
| 2022/06/28 | 7,500 | 7,510 | 7,400 | 7,450 | 5,200 |
| 2022/06/27 | 7,440 | 7,510 | 7,440 | 7,440 | 1,500 |
| 2022/06/24 | 7,400 | 7,480 | 7,400 | 7,430 | 3,400 |
| 2022/06/23 | 7,470 | 7,480 | 7,340 | 7,400 | 7,000 |
| 2022/06/22 | 7,400 | 7,490 | 7,400 | 7,470 | 2,500 |
| 2022/06/21 | 7,400 | 7,420 | 7,310 | 7,400 | 3,000 |
| 2022/06/20 | 7,430 | 7,470 | 7,360 | 7,470 | 3,800 |
| 2022/06/17 | 7,490 | 7,490 | 7,400 | 7,420 | 2,900 |
| 2022/06/16 | 7,360 | 7,470 | 7,360 | 7,430 | 3,500 |
| 2022/06/15 | 7,420 | 7,450 | 7,370 | 7,400 | 6,400 |
| 2022/06/14 | 7,450 | 7,520 | 7,440 | 7,440 | 3,500 |
| 2022/06/13 | 7,390 | 7,450 | 7,390 | 7,400 | 1,800 |
| 2022/06/10 | 7,470 | 7,480 | 7,410 | 7,470 | 4,600 |
| 2022/06/09 | 7,550 | 7,550 | 7,420 | 7,440 | 5,800 |
| 2022/06/08 | 7,500 | 7,550 | 7,450 | 7,550 | 3,800 |
| 2022/06/07 | 7,390 | 7,470 | 7,390 | 7,470 | 2,000 |
| 2022/06/06 | 7,510 | 7,520 | 7,390 | 7,400 | 5,600 |
| 2022/06/03 | 7,340 | 7,490 | 7,340 | 7,490 | 3,700 |
| 2022/06/02 | 7,310 | 7,390 | 7,230 | 7,330 | 8,400 |
| 2022/06/01 | 7,400 | 7,400 | 7,280 | 7,300 | 2,700 |
| 2022/05/31 | 7,260 | 7,380 | 7,260 | 7,300 | 2,600 |
| 2022/05/30 | 7,350 | 7,420 | 7,260 | 7,260 | 5,400 |
| 2022/05/27 | 7,240 | 7,360 | 7,230 | 7,350 | 2,800 |
| 2022/05/26 | 7,280 | 7,310 | 7,250 | 7,250 | 5,000 |
| 2022/05/25 | 7,390 | 7,410 | 7,200 | 7,280 | 10,800 |
| 2022/05/24 | 7,350 | 7,510 | 7,200 | 7,390 | 13,000 |
| 2022/05/23 | 7,340 | 7,340 | 7,230 | 7,250 | 4,100 |
| 2022/05/20 | 7,160 | 7,290 | 7,160 | 7,250 | 4,300 |
| 2022/05/19 | 7,150 | 7,220 | 7,060 | 7,160 | 4,500 |
| 2022/05/18 | 7,230 | 7,230 | 7,150 | 7,150 | 3,900 |
| 2022/05/17 | 7,030 | 7,240 | 7,030 | 7,240 | 6,300 |
| 2022/05/16 | 7,300 | 7,300 | 7,010 | 7,060 | 10,800 |
| 2022/05/13 | 7,020 | 7,160 | 7,010 | 7,160 | 8,800 |
| 2022/05/12 | 7,360 | 7,360 | 7,120 | 7,120 | 10,700 |
| 2022/05/11 | 7,460 | 7,460 | 7,250 | 7,280 | 11,800 |
| 2022/05/10 | 7,510 | 7,530 | 7,430 | 7,450 | 7,500 |
| 2022/05/09 | 7,460 | 7,530 | 7,440 | 7,450 | 4,200 |
| 2022/05/06 | 7,410 | 7,500 | 7,390 | 7,460 | 9,200 |
| 2022/05/02 | 7,380 | 7,460 | 7,380 | 7,420 | 1,900 |
| 2022/04/28 | 7,500 | 7,530 | 7,470 | 7,500 | 1,500 |
| 2022/04/27 | 7,420 | 7,520 | 7,410 | 7,410 | 3,500 |
| 2022/04/26 | 7,480 | 7,600 | 7,460 | 7,520 | 7,600 |
| 2022/04/25 | 7,530 | 7,530 | 7,440 | 7,480 | 9,100 |
| 2022/04/22 | 7,540 | 7,570 | 7,420 | 7,530 | 7,900 |
| 2022/04/21 | 7,370 | 7,550 | 7,370 | 7,550 | 8,200 |
| 2022/04/20 | 7,350 | 7,430 | 7,350 | 7,360 | 5,300 |
| 2022/04/19 | 7,470 | 7,470 | 7,350 | 7,370 | 7,000 |
| 2022/04/18 | 7,470 | 7,470 | 7,310 | 7,470 | 10,800 |
| 2022/04/15 | 7,500 | 7,500 | 7,420 | 7,460 | 4,000 |
| 2022/04/14 | 7,590 | 7,600 | 7,440 | 7,500 | 18,500 |
| 2022/04/13 | 7,870 | 7,900 | 7,540 | 7,590 | 33,400 |
| 2022/04/12 | 7,900 | 7,900 | 7,820 | 7,870 | 9,200 |
| 2022/04/11 | 7,900 | 7,930 | 7,860 | 7,900 | 9,000 |
| 2022/04/08 | 7,900 | 7,950 | 7,840 | 7,900 | 7,000 |
| 2022/04/07 | 7,900 | 7,940 | 7,880 | 7,910 | 6,800 |
| 2022/04/06 | 7,900 | 7,940 | 7,830 | 7,910 | 8,900 |
| 2022/04/05 | 7,860 | 7,930 | 7,840 | 7,900 | 9,700 |
| 2022/04/04 | 7,840 | 7,920 | 7,810 | 7,860 | 17,400 |
| 2022/04/01 | 7,810 | 7,810 | 7,690 | 7,810 | 8,300 |
| 2022/03/31 | 8,060 | 8,060 | 7,810 | 7,810 | 8,100 |
| 2022/03/30 | 8,130 | 8,170 | 8,070 | 8,070 | 4,100 |
| 2022/03/29 | 8,230 | 8,330 | 8,200 | 8,290 | 5,200 |
| 2022/03/28 | 8,220 | 8,330 | 8,150 | 8,300 | 9,500 |
| 2022/03/25 | 8,160 | 8,230 | 8,130 | 8,220 | 5,700 |
| 2022/03/24 | 8,070 | 8,220 | 8,070 | 8,170 | 3,600 |
| 2022/03/23 | 8,110 | 8,250 | 8,110 | 8,220 | 6,700 |
| 2022/03/22 | 8,180 | 8,250 | 8,090 | 8,120 | 10,100 |
| 2022/03/18 | 7,960 | 8,120 | 7,960 | 8,090 | 11,800 |
| 2022/03/17 | 7,920 | 8,080 | 7,900 | 7,960 | 8,000 |
| 2022/03/16 | 7,840 | 7,940 | 7,740 | 7,880 | 8,500 |
| 2022/03/15 | 7,880 | 7,940 | 7,830 | 7,830 | 2,900 |
| 2022/03/14 | 7,750 | 7,930 | 7,750 | 7,880 | 4,300 |
| 2022/03/11 | 7,840 | 7,840 | 7,740 | 7,790 | 4,200 |
| 2022/03/10 | 7,840 | 7,870 | 7,780 | 7,820 | 4,400 |
| 2022/03/09 | 7,700 | 7,850 | 7,690 | 7,790 | 6,500 |
| 2022/03/08 | 7,880 | 7,970 | 7,850 | 7,850 | 5,800 |
| 2022/03/07 | 7,990 | 8,140 | 7,960 | 8,030 | 4,500 |
| 2022/03/04 | 8,290 | 8,310 | 8,200 | 8,220 | 4,900 |
| 2022/03/03 | 8,370 | 8,370 | 8,160 | 8,270 | 11,700 |
| 2022/03/02 | 8,100 | 8,220 | 8,060 | 8,220 | 6,800 |
| 2022/03/01 | 8,090 | 8,170 | 8,030 | 8,100 | 5,800 |
| 2022/02/28 | 7,940 | 8,170 | 7,890 | 8,090 | 9,200 |
| 2022/02/25 | 7,850 | 7,940 | 7,750 | 7,940 | 11,000 |
| 2022/02/24 | 7,710 | 7,860 | 7,700 | 7,850 | 8,200 |
| 2022/02/22 | 7,740 | 7,790 | 7,690 | 7,790 | 6,300 |
| 2022/02/21 | 7,760 | 7,800 | 7,720 | 7,780 | 7,600 |
| 2022/02/18 | 7,800 | 7,860 | 7,720 | 7,810 | 11,500 |
| 2022/02/17 | 7,770 | 7,820 | 7,760 | 7,760 | 5,700 |
| 2022/02/16 | 7,880 | 7,910 | 7,790 | 7,790 | 7,500 |
| 2022/02/15 | 7,850 | 7,910 | 7,850 | 7,860 | 2,300 |
| 2022/02/14 | 7,900 | 7,940 | 7,830 | 7,850 | 7,100 |
| 2022/02/10 | 7,910 | 7,990 | 7,890 | 7,980 | 6,800 |
| 2022/02/09 | 7,940 | 7,950 | 7,830 | 7,890 | 7,400 |
| 2022/02/08 | 8,100 | 8,140 | 7,910 | 7,910 | 14,100 |
| 2022/02/07 | 8,100 | 8,340 | 8,080 | 8,200 | 5,700 |
| 2022/02/04 | 8,140 | 8,180 | 8,120 | 8,160 | 2,100 |
| 2022/02/03 | 8,160 | 8,210 | 8,140 | 8,140 | 3,900 |
| 2022/02/02 | 8,250 | 8,290 | 8,220 | 8,220 | 2,800 |
| 2022/02/01 | 8,400 | 8,570 | 8,250 | 8,250 | 13,200 |
| 2022/01/31 | 8,220 | 8,330 | 8,190 | 8,280 | 8,400 |
| 2022/01/28 | 8,190 | 8,270 | 8,120 | 8,190 | 11,600 |
| 2022/01/27 | 8,350 | 8,400 | 8,170 | 8,170 | 7,400 |
| 2022/01/26 | 8,270 | 8,400 | 8,270 | 8,350 | 4,700 |
| 2022/01/25 | 8,420 | 8,420 | 8,270 | 8,270 | 12,700 |
| 2022/01/24 | 8,260 | 8,390 | 8,160 | 8,280 | 8,300 |
| 2022/01/21 | 8,280 | 8,280 | 8,230 | 8,260 | 1,700 |
| 2022/01/20 | 8,320 | 8,390 | 8,260 | 8,280 | 5,500 |
| 2022/01/19 | 8,370 | 8,390 | 8,210 | 8,290 | 7,300 |
| 2022/01/18 | 8,350 | 8,460 | 8,350 | 8,370 | 4,700 |
| 2022/01/17 | 8,410 | 8,500 | 8,350 | 8,350 | 2,700 |
| 2022/01/14 | 8,400 | 8,560 | 8,400 | 8,400 | 5,700 |
| 2022/01/13 | 8,520 | 8,600 | 8,490 | 8,540 | 6,400 |
| 2022/01/12 | 8,540 | 8,640 | 8,540 | 8,630 | 4,200 |
| 2022/01/11 | 8,390 | 8,530 | 8,310 | 8,490 | 10,500 |
| 2022/01/07 | 8,450 | 8,600 | 8,360 | 8,390 | 8,000 |
| 2022/01/06 | 8,430 | 8,520 | 8,410 | 8,410 | 2,700 |
| 2022/01/05 | 8,630 | 8,640 | 8,540 | 8,580 | 4,200 |
| 2022/01/04 | 8,590 | 8,670 | 8,590 | 8,630 | 3,400 |