6955 FDK(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 571 | 583 | 571 | 583 | 27,700 | 583 |
| 2024-12-02 | 565 | 574 | 565 | 574 | 23,400 | 574 |
| 2024-11-29 | 565 | 570 | 563 | 563 | 7,600 | 563 |
| 2024-11-28 | 566 | 571 | 565 | 565 | 24,300 | 565 |
| 2024-11-27 | 578 | 578 | 567 | 567 | 29,000 | 567 |
| 2024-11-26 | 585 | 590 | 580 | 580 | 13,700 | 580 |
| 2024-11-25 | 593 | 593 | 583 | 586 | 14,900 | 586 |
| 2024-11-22 | 587 | 594 | 586 | 588 | 11,500 | 588 |
| 2024-11-21 | 583 | 587 | 580 | 587 | 15,100 | 587 |
| 2024-11-20 | 582 | 585 | 576 | 585 | 8,600 | 585 |
| 2024-11-19 | 575 | 587 | 575 | 584 | 18,300 | 584 |
| 2024-11-18 | 582 | 584 | 574 | 575 | 20,000 | 575 |
| 2024-11-15 | 583 | 587 | 582 | 585 | 17,100 | 585 |
| 2024-11-14 | 600 | 607 | 585 | 588 | 25,300 | 588 |
| 2024-11-13 | 606 | 608 | 596 | 596 | 25,900 | 596 |
| 2024-11-12 | 616 | 622 | 609 | 612 | 11,400 | 612 |
| 2024-11-11 | 610 | 618 | 604 | 618 | 23,600 | 618 |
| 2024-11-08 | 609 | 611 | 606 | 611 | 8,900 | 611 |
| 2024-11-07 | 613 | 613 | 605 | 612 | 11,400 | 612 |
| 2024-11-06 | 614 | 627 | 606 | 606 | 41,900 | 606 |
| 2024-11-05 | 640 | 640 | 610 | 611 | 26,900 | 611 |
| 2024-11-01 | 635 | 638 | 617 | 621 | 31,600 | 621 |
| 2024-10-31 | 625 | 649 | 625 | 639 | 133,500 | 639 |
| 2024-10-30 | 590 | 620 | 590 | 617 | 81,900 | 617 |
| 2024-10-29 | 575 | 583 | 575 | 583 | 11,200 | 583 |
| 2024-10-28 | 567 | 579 | 567 | 579 | 14,500 | 579 |
| 2024-10-25 | 573 | 573 | 566 | 570 | 22,900 | 570 |
| 2024-10-24 | 565 | 573 | 562 | 570 | 23,500 | 570 |
| 2024-10-23 | 570 | 579 | 568 | 571 | 16,800 | 571 |
| 2024-10-22 | 574 | 577 | 572 | 577 | 7,500 | 577 |
| 2024-10-21 | 581 | 582 | 571 | 575 | 21,900 | 575 |
| 2024-10-18 | 558 | 581 | 558 | 578 | 51,700 | 578 |
| 2024-10-17 | 556 | 562 | 556 | 557 | 12,200 | 557 |
| 2024-10-16 | 563 | 565 | 555 | 556 | 28,300 | 556 |
| 2024-10-15 | 570 | 574 | 567 | 573 | 16,800 | 573 |
| 2024-10-11 | 585 | 585 | 567 | 571 | 28,700 | 571 |
| 2024-10-10 | 597 | 597 | 585 | 585 | 32,900 | 585 |
| 2024-10-09 | 604 | 604 | 595 | 597 | 18,400 | 597 |
| 2024-10-08 | 600 | 601 | 595 | 597 | 11,800 | 597 |
| 2024-10-07 | 602 | 604 | 599 | 602 | 15,700 | 602 |
| 2024-10-04 | 603 | 603 | 597 | 602 | 8,800 | 602 |
| 2024-10-03 | 597 | 601 | 597 | 601 | 12,200 | 601 |
| 2024-10-02 | 605 | 605 | 591 | 602 | 25,800 | 602 |
| 2024-10-01 | 604 | 607 | 601 | 607 | 12,200 | 607 |
| 2024-09-30 | 603 | 609 | 599 | 604 | 35,300 | 604 |
| 2024-09-27 | 604 | 611 | 604 | 605 | 18,800 | 605 |
| 2024-09-26 | 606 | 608 | 600 | 605 | 15,600 | 605 |
| 2024-09-25 | 608 | 609 | 603 | 606 | 8,400 | 606 |
| 2024-09-24 | 603 | 607 | 601 | 607 | 11,400 | 607 |
| 2024-09-20 | 612 | 612 | 601 | 601 | 42,100 | 601 |
| 2024-09-19 | 606 | 612 | 606 | 609 | 7,800 | 609 |
| 2024-09-18 | 606 | 613 | 606 | 609 | 3,800 | 609 |
| 2024-09-17 | 615 | 615 | 605 | 608 | 7,500 | 608 |
| 2024-09-13 | 620 | 620 | 604 | 613 | 14,300 | 613 |
| 2024-09-12 | 611 | 619 | 608 | 614 | 11,000 | 614 |
| 2024-09-11 | 611 | 614 | 604 | 606 | 25,600 | 606 |
| 2024-09-10 | 625 | 626 | 611 | 613 | 10,100 | 613 |
| 2024-09-09 | 607 | 617 | 597 | 617 | 15,400 | 617 |
| 2024-09-06 | 623 | 624 | 613 | 617 | 32,200 | 617 |
| 2024-09-05 | 620 | 630 | 610 | 624 | 29,200 | 624 |
| 2024-09-04 | 640 | 642 | 620 | 623 | 26,100 | 623 |
| 2024-09-03 | 649 | 658 | 649 | 654 | 15,000 | 654 |
| 2024-09-02 | 655 | 662 | 641 | 652 | 23,100 | 652 |
| 2024-08-30 | 653 | 654 | 645 | 645 | 69,300 | 645 |
| 2024-08-29 | 641 | 655 | 637 | 655 | 30,600 | 655 |
| 2024-08-28 | 636 | 642 | 631 | 636 | 10,600 | 636 |
| 2024-08-27 | 627 | 640 | 626 | 637 | 12,900 | 637 |
| 2024-08-26 | 623 | 630 | 621 | 626 | 14,200 | 626 |
| 2024-08-23 | 616 | 624 | 612 | 623 | 8,700 | 623 |
| 2024-08-22 | 615 | 619 | 613 | 615 | 5,000 | 615 |
| 2024-08-21 | 615 | 615 | 610 | 613 | 12,000 | 613 |
| 2024-08-20 | 623 | 627 | 615 | 615 | 15,600 | 615 |
| 2024-08-19 | 623 | 635 | 605 | 613 | 32,000 | 613 |
| 2024-08-16 | 619 | 635 | 619 | 630 | 23,100 | 630 |
| 2024-08-15 | 617 | 628 | 610 | 617 | 23,500 | 617 |
| 2024-08-14 | 602 | 619 | 602 | 617 | 16,700 | 617 |
| 2024-08-13 | 588 | 604 | 583 | 604 | 24,300 | 604 |
| 2024-08-09 | 583 | 583 | 563 | 568 | 33,200 | 568 |
| 2024-08-08 | 563 | 576 | 555 | 568 | 36,700 | 568 |
| 2024-08-07 | 545 | 575 | 545 | 561 | 58,500 | 561 |
| 2024-08-06 | 537 | 568 | 537 | 557 | 90,900 | 557 |
| 2024-08-05 | 592 | 593 | 517 | 517 | 127,500 | 517 |
| 2024-08-02 | 650 | 650 | 617 | 617 | 83,700 | 617 |
| 2024-08-01 | 676 | 676 | 660 | 660 | 47,800 | 660 |
| 2024-07-31 | 676 | 685 | 672 | 680 | 39,900 | 680 |
| 2024-07-30 | 683 | 684 | 675 | 675 | 43,400 | 675 |
| 2024-07-29 | 681 | 687 | 676 | 679 | 56,900 | 679 |
| 2024-07-26 | 686 | 693 | 670 | 687 | 235,200 | 687 |
| 2024-07-25 | 720 | 746 | 716 | 746 | 227,400 | 746 |
| 2024-07-24 | 717 | 720 | 715 | 719 | 31,100 | 719 |
| 2024-07-23 | 717 | 717 | 712 | 717 | 6,100 | 717 |
| 2024-07-22 | 711 | 717 | 705 | 715 | 21,000 | 715 |
| 2024-07-19 | 712 | 718 | 709 | 714 | 13,600 | 714 |
| 2024-07-18 | 715 | 716 | 712 | 713 | 11,300 | 713 |
| 2024-07-17 | 709 | 719 | 709 | 717 | 15,900 | 717 |
| 2024-07-16 | 710 | 712 | 706 | 712 | 21,900 | 712 |
| 2024-07-12 | 711 | 720 | 710 | 714 | 29,700 | 714 |
| 2024-07-11 | 711 | 715 | 708 | 715 | 25,200 | 715 |
| 2024-07-10 | 725 | 725 | 711 | 714 | 18,000 | 714 |
| 2024-07-09 | 717 | 725 | 715 | 725 | 36,100 | 725 |
| 2024-07-08 | 713 | 720 | 713 | 719 | 9,200 | 719 |
| 2024-07-05 | 715 | 717 | 711 | 713 | 8,700 | 713 |
| 2024-07-04 | 716 | 724 | 712 | 714 | 14,400 | 714 |
| 2024-07-03 | 710 | 717 | 708 | 713 | 18,600 | 713 |
| 2024-07-02 | 712 | 715 | 708 | 709 | 17,700 | 709 |
| 2024-07-01 | 718 | 720 | 712 | 712 | 11,900 | 712 |
| 2024-06-28 | 723 | 728 | 711 | 716 | 29,000 | 716 |
| 2024-06-27 | 723 | 724 | 718 | 723 | 14,300 | 723 |
| 2024-06-26 | 710 | 725 | 710 | 725 | 35,400 | 725 |
| 2024-06-25 | 703 | 712 | 703 | 710 | 29,500 | 710 |
| 2024-06-24 | 701 | 708 | 701 | 705 | 12,100 | 705 |
| 2024-06-21 | 706 | 708 | 703 | 704 | 13,400 | 704 |
| 2024-06-20 | 700 | 707 | 700 | 706 | 14,200 | 706 |
| 2024-06-19 | 709 | 709 | 701 | 703 | 10,800 | 703 |
| 2024-06-18 | 702 | 709 | 700 | 709 | 12,800 | 709 |
| 2024-06-17 | 708 | 708 | 699 | 701 | 22,600 | 701 |
| 2024-06-14 | 702 | 709 | 701 | 708 | 16,800 | 708 |
| 2024-06-13 | 706 | 708 | 701 | 704 | 24,100 | 704 |
| 2024-06-12 | 709 | 710 | 704 | 709 | 13,500 | 709 |
| 2024-06-11 | 710 | 710 | 700 | 710 | 20,800 | 710 |
| 2024-06-10 | 710 | 710 | 703 | 710 | 15,900 | 710 |
| 2024-06-07 | 703 | 711 | 697 | 704 | 14,400 | 704 |
| 2024-06-06 | 711 | 713 | 701 | 701 | 10,100 | 701 |
| 2024-06-05 | 703 | 712 | 702 | 712 | 18,200 | 712 |
| 2024-06-04 | 713 | 719 | 697 | 705 | 64,100 | 705 |
| 2024-06-03 | 720 | 723 | 714 | 720 | 21,500 | 720 |
| 2024-05-31 | 708 | 720 | 702 | 717 | 29,700 | 717 |
| 2024-05-30 | 707 | 714 | 697 | 713 | 28,200 | 713 |
| 2024-05-29 | 734 | 734 | 707 | 710 | 40,300 | 710 |
| 2024-05-28 | 725 | 740 | 725 | 734 | 16,100 | 734 |
| 2024-05-27 | 739 | 739 | 726 | 728 | 11,900 | 728 |
| 2024-05-24 | 720 | 739 | 718 | 732 | 23,400 | 732 |
| 2024-05-23 | 732 | 732 | 720 | 722 | 20,400 | 722 |
| 2024-05-22 | 744 | 744 | 727 | 727 | 18,900 | 727 |
| 2024-05-21 | 750 | 759 | 743 | 743 | 23,700 | 743 |
| 2024-05-20 | 738 | 747 | 738 | 744 | 21,700 | 744 |
| 2024-05-17 | 736 | 747 | 730 | 736 | 44,300 | 736 |
| 2024-05-16 | 735 | 736 | 726 | 735 | 14,000 | 735 |
| 2024-05-15 | 734 | 740 | 727 | 735 | 19,200 | 735 |
| 2024-05-14 | 744 | 748 | 733 | 736 | 20,500 | 736 |
| 2024-05-13 | 732 | 747 | 732 | 744 | 33,100 | 744 |
| 2024-05-10 | 749 | 751 | 733 | 735 | 23,800 | 735 |
| 2024-05-09 | 745 | 748 | 735 | 741 | 31,300 | 741 |
| 2024-05-08 | 761 | 774 | 756 | 756 | 19,700 | 756 |
| 2024-05-07 | 784 | 794 | 773 | 773 | 40,500 | 773 |
| 2024-05-02 | 781 | 790 | 774 | 782 | 58,500 | 782 |
| 2024-05-01 | 751 | 800 | 750 | 796 | 214,800 | 796 |
| 2024-04-30 | 745 | 759 | 741 | 758 | 74,100 | 758 |
| 2024-04-26 | 721 | 739 | 720 | 739 | 74,400 | 739 |
| 2024-04-25 | 725 | 729 | 712 | 725 | 49,700 | 725 |
| 2024-04-24 | 712 | 730 | 708 | 725 | 56,100 | 725 |
| 2024-04-23 | 702 | 708 | 697 | 708 | 16,800 | 708 |
| 2024-04-22 | 700 | 707 | 695 | 700 | 20,500 | 700 |
| 2024-04-19 | 710 | 710 | 685 | 700 | 42,500 | 700 |
| 2024-04-18 | 691 | 717 | 691 | 716 | 28,000 | 716 |
| 2024-04-17 | 698 | 703 | 692 | 697 | 17,100 | 697 |
| 2024-04-16 | 703 | 703 | 692 | 698 | 39,100 | 698 |
| 2024-04-15 | 712 | 712 | 707 | 711 | 27,100 | 711 |
| 2024-04-12 | 727 | 731 | 713 | 715 | 30,300 | 715 |
| 2024-04-11 | 734 | 734 | 722 | 727 | 21,600 | 727 |
| 2024-04-10 | 735 | 748 | 732 | 740 | 32,000 | 740 |
| 2024-04-09 | 731 | 734 | 727 | 730 | 9,600 | 730 |
| 2024-04-08 | 740 | 741 | 726 | 735 | 18,600 | 735 |
| 2024-04-05 | 727 | 744 | 723 | 744 | 31,700 | 744 |
| 2024-04-04 | 755 | 755 | 728 | 730 | 37,200 | 730 |
| 2024-04-03 | 744 | 752 | 740 | 745 | 25,900 | 745 |
| 2024-04-02 | 774 | 774 | 749 | 749 | 49,100 | 749 |
| 2024-04-01 | 761 | 775 | 761 | 771 | 73,200 | 771 |
| 2024-03-29 | 750 | 760 | 735 | 757 | 111,200 | 757 |
| 2024-03-28 | 785 | 788 | 733 | 742 | 281,600 | 742 |
| 2024-03-27 | 706 | 711 | 701 | 708 | 33,100 | 708 |
| 2024-03-26 | 698 | 704 | 693 | 704 | 20,100 | 704 |
| 2024-03-25 | 709 | 709 | 698 | 698 | 25,300 | 698 |
| 2024-03-22 | 702 | 709 | 699 | 706 | 45,300 | 706 |
| 2024-03-21 | 697 | 701 | 694 | 697 | 29,100 | 697 |
| 2024-03-19 | 688 | 697 | 687 | 697 | 26,800 | 697 |
| 2024-03-18 | 680 | 690 | 679 | 689 | 23,000 | 689 |
| 2024-03-15 | 682 | 686 | 678 | 678 | 12,500 | 678 |
| 2024-03-14 | 677 | 686 | 674 | 682 | 14,300 | 682 |
| 2024-03-13 | 690 | 690 | 679 | 679 | 14,800 | 679 |
| 2024-03-12 | 676 | 690 | 665 | 690 | 56,800 | 690 |
| 2024-03-11 | 685 | 691 | 677 | 680 | 47,400 | 680 |
| 2024-03-08 | 685 | 694 | 683 | 694 | 40,500 | 694 |
| 2024-03-07 | 693 | 696 | 682 | 688 | 37,700 | 688 |
| 2024-03-06 | 697 | 700 | 688 | 689 | 41,400 | 689 |
| 2024-03-05 | 697 | 706 | 688 | 698 | 65,500 | 698 |
| 2024-03-04 | 695 | 706 | 695 | 700 | 56,900 | 700 |
| 2024-03-01 | 700 | 710 | 688 | 692 | 110,600 | 692 |
| 2024-02-29 | 701 | 707 | 693 | 699 | 40,000 | 699 |
| 2024-02-28 | 710 | 716 | 702 | 704 | 40,700 | 704 |
| 2024-02-27 | 684 | 709 | 681 | 709 | 97,400 | 709 |
| 2024-02-26 | 666 | 682 | 666 | 679 | 64,600 | 679 |
| 2024-02-22 | 665 | 668 | 660 | 664 | 22,500 | 664 |
| 2024-02-21 | 666 | 666 | 660 | 660 | 20,900 | 660 |
| 2024-02-20 | 663 | 674 | 662 | 666 | 22,600 | 666 |
| 2024-02-19 | 658 | 665 | 658 | 659 | 43,200 | 659 |
| 2024-02-16 | 645 | 659 | 642 | 658 | 47,800 | 658 |
| 2024-02-15 | 654 | 657 | 641 | 641 | 64,700 | 641 |
| 2024-02-14 | 670 | 670 | 658 | 658 | 27,900 | 658 |
| 2024-02-13 | 662 | 675 | 662 | 670 | 52,000 | 670 |
| 2024-02-09 | 664 | 668 | 660 | 666 | 34,100 | 666 |
| 2024-02-08 | 670 | 672 | 657 | 667 | 45,500 | 667 |
| 2024-02-07 | 666 | 680 | 666 | 674 | 34,600 | 674 |
| 2024-02-06 | 669 | 673 | 663 | 668 | 28,500 | 668 |
| 2024-02-05 | 669 | 675 | 661 | 673 | 59,200 | 673 |
| 2024-02-02 | 661 | 670 | 658 | 669 | 37,500 | 669 |
| 2024-02-01 | 660 | 668 | 649 | 661 | 108,700 | 661 |
| 2024-01-31 | 681 | 681 | 660 | 664 | 179,800 | 664 |
| 2024-01-30 | 682 | 686 | 672 | 684 | 84,300 | 684 |
| 2024-01-29 | 682 | 682 | 669 | 678 | 78,500 | 678 |
| 2024-01-26 | 688 | 690 | 681 | 682 | 77,600 | 682 |
| 2024-01-25 | 692 | 695 | 680 | 694 | 65,200 | 694 |
| 2024-01-24 | 690 | 694 | 688 | 689 | 40,500 | 689 |
| 2024-01-23 | 700 | 703 | 691 | 693 | 70,500 | 693 |
| 2024-01-22 | 695 | 702 | 692 | 700 | 53,100 | 700 |
| 2024-01-19 | 707 | 710 | 699 | 699 | 27,300 | 699 |
| 2024-01-18 | 698 | 707 | 698 | 706 | 38,800 | 706 |
| 2024-01-17 | 710 | 715 | 698 | 698 | 62,800 | 698 |
| 2024-01-16 | 712 | 720 | 711 | 711 | 26,000 | 711 |
| 2024-01-15 | 711 | 727 | 711 | 714 | 54,200 | 714 |
| 2024-01-12 | 742 | 742 | 717 | 722 | 87,000 | 722 |
| 2024-01-11 | 726 | 743 | 723 | 741 | 110,100 | 741 |
| 2024-01-10 | 702 | 736 | 702 | 731 | 168,100 | 731 |
| 2024-01-09 | 684 | 698 | 684 | 695 | 75,800 | 695 |
| 2024-01-05 | 681 | 687 | 677 | 681 | 43,900 | 681 |
| 2024-01-04 | 690 | 690 | 670 | 685 | 96,800 | 685 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.1株
