6955 FDK(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1287287786686964,200869
2022-08-1086586585586249,400862
2022-08-0988488986286872,700868
2022-08-0887788987488245,300882
2022-08-0587188387088072,400880
2022-08-0487288487287440,800874
2022-08-0386487786487047,400870
2022-08-0287988286486694,100866
2022-08-0189889887987987,600879
2022-07-29893902881888110,300888
2022-07-28870904865894198,900894
2022-07-27893895870880216,200880
2022-07-2690691389890083,700900
2022-07-25911915894906103,500906
2022-07-2292792791292079,600920
2022-07-2190792890692689,600926
2022-07-20916923905908140,700908
2022-07-19910910894907144,500907
2022-07-15914922896902161,500902
2022-07-14905931898924199,800924
2022-07-13943946907914189,300914
2022-07-12909940893934321,900934
2022-07-11990992901910652,300910
2022-07-089979999299701,040,100970
2022-07-078699968699872,661,500987
2022-07-06875894846846387,600846
2022-07-058449248288851,606,500885
2022-07-0479281476977695,000776
2022-07-0178779076376664,800766
2022-06-3079079378078764,900787
2022-06-2979679878979249,900792
2022-06-2879980779380382,700803
2022-06-2780381079080669,700806
2022-06-2477780077779953,400799
2022-06-2376878876877656,200776
2022-06-22797797767778122,800778
2022-06-2177780277379685,400796
2022-06-2078879275576277,000762
2022-06-17800808787791155,500791
2022-06-1682884882182191,000821
2022-06-1584484481381777,000817
2022-06-14812836803836132,700836
2022-06-13868872835841181,500841
2022-06-10880905868898263,100898
2022-06-09865887863886138,100886
2022-06-08852870850867128,200867
2022-06-0784585784184787,700847
2022-06-06832846825845107,800845
2022-06-0383083482182792,300827
2022-06-0280982580282587,900825
2022-06-0179781579181487,200814
2022-05-31788804784794114,300794
2022-05-3078779378478978,800789
2022-05-2776678276677484,600774
2022-05-2675677375276592,800765
2022-05-25772772750753131,700753
2022-05-24792794769774143,700774
2022-05-2379080378880095,900800
2022-05-2077579076878778,200787
2022-05-1973777573777281,500772
2022-05-1876376775075964,600759
2022-05-17738761731761100,600761
2022-05-16779779743750121,100750
2022-05-1375878275878093,400780
2022-05-1275076974675866,000758
2022-05-1173676473676163,900761
2022-05-10744749725745108,900745
2022-05-0974076473474792,100747
2022-05-06730748723748122,300748
2022-05-02728741728734124,300734
2022-04-28722741719727443,400727
2022-04-27815817786802211,700802
2022-04-26825834812825139,600825
2022-04-2582582981582584,600825
2022-04-22868870849849104,500849
2022-04-21888891876888131,200888
2022-04-2087687985686699,200866
2022-04-1985186985186987,700869
2022-04-1884785383884872,400848
2022-04-1582783282083244,200832
2022-04-1484484683583570,800835
2022-04-1381183781183757,700837
2022-04-1281682380981455,600814
2022-04-1184384381982959,900829
2022-04-0884885583683967,800839
2022-04-0785385483984570,800845
2022-04-0687487486086166,100861
2022-04-0587188586887587,700875
2022-04-0487087385986683,300866
2022-04-01859877845873124,800873
2022-03-31889895866867296,900867
2022-03-30900940899925189,000925
2022-03-2989290288789391,800893
2022-03-2891691688588896,300888
2022-03-25913925902919141,700919
2022-03-24883913879909134,400909
2022-03-2389789888988973,000889
2022-03-22899904881888148,000888
2022-03-18875896875896180,100896
2022-03-17868877861877129,900877
2022-03-1685585984385384,000853
2022-03-1583584683084377,100843
2022-03-1482083581882978,100829
2022-03-1179982079582079,200820
2022-03-10804820798810166,000810
2022-03-09768783761775164,900775
2022-03-08769794761761187,400761
2022-03-07795798767785244,700785
2022-03-04822825799825180,200825
2022-03-03840840819827140,100827
2022-03-02835843820828127,200828
2022-03-01838855834844125,300844
2022-02-28816832805826101,100826
2022-02-25802818801816159,700816
2022-02-24801814790793186,000793
2022-02-22812822805816147,600816
2022-02-2182182881282785,800827
2022-02-18830839818839153,400839
2022-02-17856860841848121,600848
2022-02-16852859846856126,800856
2022-02-15846850832837112,600837
2022-02-14850853837839171,700839
2022-02-10881885866871133,800871
2022-02-09842869842867147,400867
2022-02-08838851835837113,000837
2022-02-07843845833838155,300838
2022-02-04825848823845164,800845
2022-02-03852857826835224,200835
2022-02-02831843829839131,400839
2022-02-01843854822828251,800828
2022-01-31790838781833315,700833
2022-01-28785798776790220,100790
2022-01-278408527767831,198,400783
2022-01-26857884850863694,800863
2022-01-25893900845857411,100857
2022-01-24878891863885315,100885
2022-01-21898898866892351,100892
2022-01-20901916888911267,200911
2022-01-19926935905905387,200905
2022-01-18970987945947328,100947
2022-01-17967994966969306,000969
2022-01-141,0021,003974997308,200997
2022-01-131,0391,0431,0091,011285,8001,011
2022-01-121,0391,0501,0291,041197,6001,041
2022-01-111,0481,0501,0131,028280,4001,028
2022-01-071,0701,0721,0091,024363,8001,024
2022-01-061,0561,0791,0431,056341,1001,056
2022-01-051,0531,0991,0421,086543,1001,086
2022-01-041,0241,0401,0221,032179,4001,032

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