6955 FDK(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 403 | 404 | 400 | 401 | 66,500 | 401 |
| 2025-09-04 | 400 | 405 | 398 | 405 | 67,200 | 405 |
| 2025-09-03 | 406 | 407 | 398 | 400 | 153,300 | 400 |
| 2025-09-02 | 408 | 412 | 405 | 406 | 61,200 | 406 |
| 2025-09-01 | 406 | 409 | 405 | 407 | 50,600 | 407 |
| 2025-08-29 | 411 | 412 | 408 | 408 | 85,300 | 408 |
| 2025-08-28 | 412 | 413 | 409 | 411 | 51,800 | 411 |
| 2025-08-27 | 410 | 413 | 408 | 410 | 44,900 | 410 |
| 2025-08-26 | 414 | 415 | 408 | 410 | 92,700 | 410 |
| 2025-08-25 | 414 | 416 | 410 | 414 | 92,400 | 414 |
| 2025-08-22 | 409 | 417 | 407 | 409 | 93,500 | 409 |
| 2025-08-21 | 417 | 417 | 407 | 409 | 236,500 | 409 |
| 2025-08-20 | 423 | 424 | 416 | 421 | 117,700 | 421 |
| 2025-08-19 | 426 | 427 | 422 | 424 | 111,300 | 424 |
| 2025-08-18 | 434 | 434 | 427 | 427 | 150,600 | 427 |
| 2025-08-15 | 435 | 436 | 432 | 434 | 110,900 | 434 |
| 2025-08-14 | 437 | 442 | 435 | 437 | 134,800 | 437 |
| 2025-08-13 | 441 | 443 | 436 | 439 | 125,300 | 439 |
| 2025-08-12 | 440 | 446 | 432 | 441 | 184,200 | 441 |
| 2025-08-08 | 440 | 442 | 436 | 437 | 128,200 | 437 |
| 2025-08-07 | 430 | 441 | 430 | 440 | 245,800 | 440 |
| 2025-08-06 | 433 | 439 | 426 | 430 | 270,700 | 430 |
| 2025-08-05 | 415 | 432 | 415 | 432 | 305,700 | 432 |
| 2025-08-04 | 415 | 419 | 409 | 414 | 189,000 | 414 |
| 2025-08-01 | 410 | 418 | 406 | 415 | 186,900 | 415 |
| 2025-07-31 | 410 | 416 | 405 | 406 | 219,300 | 406 |
| 2025-07-30 | 412 | 422 | 403 | 407 | 478,500 | 407 |
| 2025-07-29 | 438 | 450 | 428 | 435 | 538,700 | 435 |
| 2025-07-28 | 422 | 441 | 410 | 431 | 1,048,000 | 431 |
| 2025-07-25 | 400 | 407 | 392 | 398 | 378,800 | 398 |
| 2025-07-24 | 438 | 440 | 405 | 405 | 711,600 | 405 |
| 2025-07-23 | 426 | 428 | 402 | 414 | 748,600 | 414 |
| 2025-07-22 | 444 | 473 | 424 | 434 | 4,285,600 | 434 |
| 2025-07-18 | 365 | 432 | 363 | 432 | 2,951,700 | 432 |
| 2025-07-17 | 345 | 358 | 342 | 352 | 159,400 | 352 |
| 2025-07-16 | 348 | 349 | 343 | 346 | 43,000 | 346 |
| 2025-07-15 | 350 | 353 | 348 | 348 | 18,500 | 348 |
| 2025-07-14 | 353 | 355 | 348 | 350 | 47,500 | 350 |
| 2025-07-11 | 347 | 352 | 345 | 350 | 74,500 | 350 |
| 2025-07-10 | 348 | 348 | 345 | 347 | 29,100 | 347 |
| 2025-07-09 | 345 | 347 | 342 | 347 | 24,300 | 347 |
| 2025-07-08 | 338 | 343 | 338 | 343 | 23,600 | 343 |
| 2025-07-07 | 341 | 343 | 338 | 339 | 64,900 | 339 |
| 2025-07-04 | 349 | 352 | 344 | 345 | 52,300 | 345 |
| 2025-07-03 | 350 | 352 | 348 | 348 | 72,400 | 348 |
| 2025-07-02 | 354 | 354 | 350 | 350 | 39,900 | 350 |
| 2025-07-01 | 358 | 358 | 352 | 353 | 41,100 | 353 |
| 2025-06-30 | 352 | 361 | 352 | 358 | 60,300 | 358 |
| 2025-06-27 | 350 | 352 | 348 | 348 | 28,100 | 348 |
| 2025-06-26 | 348 | 350 | 345 | 348 | 63,900 | 348 |
| 2025-06-25 | 346 | 347 | 344 | 347 | 21,500 | 347 |
| 2025-06-24 | 347 | 347 | 342 | 343 | 75,800 | 343 |
| 2025-06-23 | 351 | 351 | 345 | 347 | 71,800 | 347 |
| 2025-06-20 | 357 | 359 | 353 | 354 | 51,000 | 354 |
| 2025-06-19 | 364 | 364 | 356 | 356 | 46,500 | 356 |
| 2025-06-18 | 356 | 365 | 356 | 364 | 82,200 | 364 |
| 2025-06-17 | 357 | 360 | 355 | 355 | 15,600 | 355 |
| 2025-06-16 | 353 | 359 | 352 | 358 | 44,600 | 358 |
| 2025-06-13 | 359 | 360 | 350 | 353 | 94,400 | 353 |
| 2025-06-12 | 358 | 362 | 358 | 361 | 56,000 | 361 |
| 2025-06-11 | 358 | 360 | 356 | 358 | 41,300 | 358 |
| 2025-06-10 | 357 | 363 | 356 | 358 | 61,900 | 358 |
| 2025-06-09 | 363 | 365 | 356 | 356 | 73,100 | 356 |
| 2025-06-06 | 369 | 370 | 362 | 363 | 53,200 | 363 |
| 2025-06-05 | 372 | 372 | 367 | 370 | 66,900 | 370 |
| 2025-06-04 | 371 | 374 | 368 | 370 | 70,100 | 370 |
| 2025-06-03 | 377 | 377 | 370 | 371 | 49,200 | 371 |
| 2025-06-02 | 375 | 377 | 373 | 376 | 34,900 | 376 |
| 2025-05-30 | 371 | 379 | 369 | 377 | 66,800 | 377 |
| 2025-05-29 | 366 | 373 | 366 | 373 | 39,000 | 373 |
| 2025-05-28 | 368 | 370 | 366 | 366 | 28,700 | 366 |
| 2025-05-27 | 366 | 368 | 364 | 368 | 18,900 | 368 |
| 2025-05-26 | 366 | 369 | 365 | 365 | 51,600 | 365 |
| 2025-05-23 | 371 | 373 | 367 | 367 | 38,800 | 367 |
| 2025-05-22 | 377 | 377 | 369 | 373 | 48,100 | 373 |
| 2025-05-21 | 379 | 384 | 377 | 377 | 63,800 | 377 |
| 2025-05-20 | 379 | 382 | 376 | 378 | 64,600 | 378 |
| 2025-05-19 | 385 | 386 | 378 | 379 | 83,500 | 379 |
| 2025-05-16 | 391 | 391 | 382 | 385 | 99,700 | 385 |
| 2025-05-15 | 372 | 394 | 372 | 393 | 131,900 | 393 |
| 2025-05-14 | 376 | 379 | 370 | 376 | 71,100 | 376 |
| 2025-05-13 | 385 | 385 | 374 | 374 | 123,100 | 374 |
| 2025-05-12 | 384 | 388 | 378 | 379 | 226,200 | 379 |
| 2025-05-09 | 379 | 383 | 377 | 379 | 47,200 | 379 |
| 2025-05-08 | 383 | 383 | 378 | 378 | 65,500 | 378 |
| 2025-05-07 | 379 | 385 | 377 | 383 | 84,800 | 383 |
| 2025-05-02 | 381 | 383 | 377 | 378 | 119,700 | 378 |
| 2025-05-01 | 379 | 386 | 374 | 381 | 199,400 | 381 |
| 2025-04-30 | 367 | 390 | 360 | 381 | 870,300 | 381 |
| 2025-04-28 | 356 | 357 | 348 | 351 | 297,300 | 351 |
| 2025-04-25 | 362 | 363 | 355 | 355 | 228,700 | 355 |
| 2025-04-24 | 365 | 365 | 355 | 358 | 825,100 | 358 |
| 2025-04-23 | 366 | 392 | 365 | 391 | 612,200 | 391 |
| 2025-04-22 | 360 | 363 | 356 | 358 | 163,100 | 358 |
| 2025-04-21 | 355 | 363 | 355 | 361 | 111,500 | 361 |
| 2025-04-18 | 359 | 361 | 352 | 360 | 182,800 | 360 |
| 2025-04-17 | 358 | 364 | 353 | 357 | 230,400 | 357 |
| 2025-04-16 | 395 | 397 | 361 | 365 | 1,105,300 | 365 |
| 2025-04-15 | 356 | 362 | 355 | 360 | 101,000 | 360 |
| 2025-04-14 | 354 | 357 | 348 | 357 | 94,600 | 357 |
| 2025-04-11 | 336 | 346 | 325 | 346 | 101,800 | 346 |
| 2025-04-10 | 346 | 350 | 336 | 339 | 116,600 | 339 |
| 2025-04-09 | 331 | 331 | 311 | 322 | 106,700 | 322 |
| 2025-04-08 | 315 | 338 | 315 | 333 | 91,200 | 333 |
| 2025-04-07 | 320 | 327 | 308 | 309 | 213,000 | 309 |
| 2025-04-04 | 357 | 359 | 335 | 345 | 202,100 | 345 |
| 2025-04-03 | 375 | 377 | 365 | 371 | 163,900 | 371 |
| 2025-04-02 | 398 | 398 | 391 | 391 | 41,600 | 391 |
| 2025-04-01 | 400 | 400 | 390 | 391 | 69,200 | 391 |
| 2025-03-31 | 406 | 406 | 395 | 395 | 165,000 | 395 |
| 2025-03-28 | 408 | 409 | 406 | 407 | 51,100 | 407 |
| 2025-03-27 | 411 | 413 | 408 | 410 | 112,000 | 410 |
| 2025-03-26 | 412 | 412 | 410 | 412 | 40,400 | 412 |
| 2025-03-25 | 407 | 413 | 406 | 412 | 90,400 | 412 |
| 2025-03-24 | 409 | 409 | 406 | 408 | 39,400 | 408 |
| 2025-03-21 | 409 | 411 | 407 | 408 | 95,900 | 408 |
| 2025-03-19 | 406 | 410 | 406 | 407 | 93,300 | 407 |
| 2025-03-18 | 406 | 411 | 404 | 406 | 105,200 | 406 |
| 2025-03-17 | 414 | 415 | 406 | 406 | 339,300 | 406 |
| 2025-03-14 | 424 | 425 | 418 | 419 | 57,700 | 419 |
| 2025-03-13 | 417 | 422 | 416 | 421 | 61,900 | 421 |
| 2025-03-12 | 415 | 419 | 415 | 416 | 42,900 | 416 |
| 2025-03-11 | 415 | 418 | 412 | 415 | 259,100 | 415 |
| 2025-03-10 | 417 | 419 | 414 | 416 | 181,200 | 416 |
| 2025-03-07 | 419 | 420 | 413 | 416 | 266,300 | 416 |
| 2025-03-06 | 420 | 423 | 419 | 421 | 120,700 | 421 |
| 2025-03-05 | 418 | 424 | 418 | 419 | 145,700 | 419 |
| 2025-03-04 | 419 | 420 | 413 | 416 | 154,800 | 416 |
| 2025-03-03 | 425 | 427 | 419 | 419 | 317,700 | 419 |
| 2025-02-28 | 427 | 430 | 424 | 426 | 308,300 | 426 |
| 2025-02-27 | 428 | 430 | 427 | 429 | 96,400 | 429 |
| 2025-02-26 | 432 | 432 | 425 | 430 | 291,300 | 430 |
| 2025-02-25 | 434 | 435 | 431 | 432 | 216,100 | 432 |
| 2025-02-21 | 434 | 436 | 433 | 435 | 283,700 | 435 |
| 2025-02-20 | 437 | 438 | 433 | 434 | 263,200 | 434 |
| 2025-02-19 | 439 | 440 | 436 | 438 | 167,700 | 438 |
| 2025-02-18 | 441 | 442 | 434 | 440 | 458,500 | 440 |
| 2025-02-17 | 443 | 443 | 435 | 440 | 368,600 | 440 |
| 2025-02-14 | 450 | 453 | 440 | 440 | 1,639,900 | 440 |
| 2025-02-13 | 540 | 540 | 540 | 540 | 28,300 | 540 |
| 2025-02-12 | 643 | 643 | 637 | 640 | 10,800 | 640 |
| 2025-02-10 | 653 | 657 | 640 | 640 | 22,200 | 640 |
| 2025-02-07 | 659 | 661 | 653 | 653 | 19,400 | 653 |
| 2025-02-06 | 656 | 663 | 655 | 659 | 19,200 | 659 |
| 2025-02-05 | 661 | 667 | 658 | 658 | 21,000 | 658 |
| 2025-02-04 | 654 | 673 | 654 | 661 | 58,000 | 661 |
| 2025-02-03 | 633 | 661 | 629 | 648 | 84,400 | 648 |
| 2025-01-31 | 645 | 657 | 633 | 646 | 109,300 | 646 |
| 2025-01-30 | 685 | 692 | 636 | 645 | 244,100 | 645 |
| 2025-01-29 | 683 | 705 | 655 | 678 | 433,900 | 678 |
| 2025-01-28 | 678 | 693 | 671 | 693 | 224,300 | 693 |
| 2025-01-27 | 680 | 680 | 669 | 679 | 77,100 | 679 |
| 2025-01-24 | 677 | 686 | 676 | 679 | 101,400 | 679 |
| 2025-01-23 | 676 | 681 | 666 | 673 | 55,200 | 673 |
| 2025-01-22 | 681 | 681 | 664 | 673 | 70,300 | 673 |
| 2025-01-21 | 663 | 683 | 663 | 681 | 72,800 | 681 |
| 2025-01-20 | 669 | 674 | 649 | 666 | 145,500 | 666 |
| 2025-01-17 | 658 | 674 | 643 | 669 | 126,400 | 669 |
| 2025-01-16 | 630 | 662 | 626 | 660 | 193,800 | 660 |
| 2025-01-15 | 610 | 630 | 602 | 625 | 109,500 | 625 |
| 2025-01-14 | 589 | 618 | 580 | 609 | 93,500 | 609 |
| 2025-01-10 | 573 | 589 | 572 | 589 | 40,100 | 589 |
| 2025-01-09 | 572 | 574 | 564 | 570 | 58,200 | 570 |
| 2025-01-08 | 596 | 596 | 569 | 575 | 174,700 | 575 |
| 2025-01-07 | 570 | 603 | 563 | 602 | 449,100 | 602 |
| 2025-01-06 | 541 | 541 | 525 | 530 | 42,200 | 530 |
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