6955 FDK(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	1,940	1,960	1,940	1,950	14,000	16,115.70
1984-12-27	1,930	1,950	1,930	1,930	20,000	15,950.40
1984-12-26	1,940	1,980	1,940	1,980	68,000	16,363.60
1984-12-25	2,050	2,050	2,030	2,050	22,000	16,942.10
1984-12-24	2,090	2,090	2,050	2,050	11,000	16,942.10
1984-12-21	2,100	2,140	2,100	2,100	21,000	17,355.40
1984-12-20	2,160	2,160	2,100	2,100	43,000	17,355.40
1984-12-19	2,170	2,250	2,160	2,200	76,000	18,181.80
1984-12-18	2,240	2,240	2,150	2,160	51,000	17,851.20
1984-12-17	2,140	2,240	2,140	2,240	78,000	18,512.40
1984-12-15	2,040	2,150	2,040	2,130	121,000	17,603.30
1984-12-14	2,000	2,040	2,000	2,040	106,000	16,859.50
1984-12-13	2,040	2,060	2,040	2,040	151,000	16,859.50
1984-12-12	1,960	2,040	1,960	2,040	175,000	16,859.50
1984-12-11	1,980	1,990	1,950	1,950	30,000	16,115.70
1984-12-10	2,060	2,060	2,020	2,020	11,000	16,694.20
1984-12-07	2,010	2,020	2,000	2,020	34,000	16,694.20
1984-12-06	2,100	2,100	2,050	2,050	109,000	16,942.10
1984-12-05	2,140	2,140	2,130	2,140	16,000	17,686
1984-12-04	2,080	2,110	2,080	2,100	24,000	17,355.40
1984-12-03	2,120	2,150	2,110	2,110	20,000	17,438
1984-12-01	2,160	2,160	2,120	2,120	12,000	17,520.70
1984-11-30	2,160	2,200	2,110	2,200	51,000	18,181.80
1984-11-29	2,210	2,240	2,200	2,200	32,000	18,181.80
1984-11-28	2,280	2,300	2,200	2,250	35,000	18,595
1984-11-27	2,240	2,240	2,240	2,240	25,000	18,512.40
1984-11-26	2,230	2,300	2,230	2,280	43,000	18,843
1984-11-24	2,270	2,270	2,250	2,260	66,000	18,677.70
1984-11-22	2,250	2,360	2,230	2,230	49,000	18,429.80
1984-11-21	2,270	2,280	2,220	2,250	48,000	18,595
1984-11-20	2,260	2,310	2,240	2,290	46,000	18,925.60
1984-11-19	2,310	2,340	2,290	2,330	61,000	19,256.20
1984-11-17	2,330	2,340	2,290	2,340	64,000	19,338.80
1984-11-16	2,260	2,350	2,250	2,290	64,000	18,925.60
1984-11-15	2,200	2,260	2,200	2,220	51,000	18,347.10
1984-11-14	2,180	2,190	2,150	2,170	83,000	17,933.90
1984-11-13	2,120	2,200	2,120	2,160	48,000	17,851.20
1984-11-12	2,100	2,140	2,100	2,140	26,000	17,686
1984-11-09	2,180	2,190	2,150	2,170	49,000	17,933.90
1984-11-08	2,080	2,160	1,950	2,140	66,000	17,686
1984-11-07	2,220	2,220	2,110	2,110	51,000	17,438
1984-11-06	2,300	2,300	2,220	2,220	24,000	18,347.10
1984-11-05	2,260	2,300	2,260	2,300	29,000	19,008.30
1984-11-02	2,310	2,330	2,250	2,250	58,000	18,595
1984-11-01	2,310	2,310	2,290	2,290	69,000	18,925.60
1984-10-31	2,390	2,400	2,310	2,320	63,000	19,173.60
1984-10-30	2,390	2,410	2,350	2,350	143,000	19,421.50
1984-10-29	2,460	2,520	2,370	2,470	246,000	20,413.20
1984-10-27	2,460	2,480	2,430	2,460	51,000	20,330.60
1984-10-26	2,400	2,500	2,360	2,500	86,000	20,661.20
1984-10-25	2,410	2,480	2,400	2,430	90,000	20,082.60
1984-10-24	2,510	2,510	2,320	2,430	164,000	20,082.60
1984-10-23	2,550	2,600	2,510	2,550	99,000	21,074.40
1984-10-22	2,620	2,660	2,510	2,510	68,000	20,743.80
1984-10-20	2,600	2,650	2,590	2,640	174,000	21,818.20
1984-10-19	2,760	2,800	2,560	2,560	245,000	21,157
1984-10-18	2,780	2,850	2,630	2,680	288,000	22,148.80
1984-10-17	2,730	2,800	2,690	2,800	175,000	23,140.50
1984-10-16	2,840	2,840	2,720	2,810	531,000	23,223.10
1984-10-15	2,680	2,800	2,630	2,800	705,000	23,140.50
1984-10-12	2,490	2,640	2,450	2,640	282,000	21,818.20
1984-10-11	2,350	2,430	2,350	2,410	92,000	19,917.40
1984-10-09	2,390	2,430	2,350	2,430	81,000	20,082.60
1984-10-08	2,430	2,460	2,410	2,430	50,000	20,082.60
1984-10-06	2,470	2,480	2,420	2,430	86,000	20,082.60
1984-10-05	2,510	2,560	2,480	2,480	135,000	20,495.90
1984-10-04	2,610	2,610	2,480	2,530	91,000	20,909.10
1984-10-03	2,520	2,650	2,520	2,620	227,000	21,652.90
1984-10-02	2,580	2,610	2,550	2,610	113,000	21,570.20
1984-10-01	2,680	2,680	2,600	2,620	168,000	21,652.90
1984-09-29	2,600	2,670	2,510	2,670	145,000	22,066.10
1984-09-28	2,540	2,690	2,540	2,630	288,000	21,735.50
1984-09-27	2,500	2,580	2,400	2,520	552,000	20,826.40
1984-09-26	2,350	2,600	2,350	2,550	633,000	21,074.40
1984-09-25	2,380	2,400	2,300	2,350	80,000	19,421.50
1984-09-22	2,380	2,420	2,340	2,400	145,000	19,834.70
1984-09-21	2,330	2,350	2,300	2,340	185,000	19,338.80
1984-09-20	2,320	2,380	2,300	2,310	148,000	19,090.90
1984-09-19	2,390	2,420	2,370	2,400	173,000	19,834.70
1984-09-18	2,420	2,420	2,360	2,420	174,000	20,000
1984-09-17	2,430	2,460	2,380	2,400	403,000	19,834.70
1984-09-14	2,460	2,490	2,400	2,470	619,000	20,413.20
1984-09-13	2,340	2,440	2,300	2,420	1,060,000	20,000
1984-09-12	2,320	2,330	2,240	2,300	291,000	19,008.30
1984-09-11	2,290	2,370	2,280	2,340	947,000	19,338.80
1984-09-10	2,240	2,280	2,180	2,230	503,000	18,429.80
1984-09-07	2,190	2,270	2,170	2,210	535,000	18,264.50
1984-09-06	2,240	2,280	2,160	2,220	583,000	18,347.10
1984-09-05	2,160	2,320	2,160	2,280	1,893,000	18,843
1984-09-04	1,990	2,150	1,970	2,140	720,000	17,686
1984-09-03	1,990	2,000	1,940	1,990	213,000	16,446.30
1984-09-01	2,000	2,010	1,970	1,980	362,000	16,363.60
1984-08-31	1,970	2,010	1,960	2,000	778,000	16,528.90
1984-08-30	1,930	2,010	1,900	2,010	1,388,000	16,611.60
1984-08-29	1,880	1,940	1,870	1,940	1,266,000	16,033.10
1984-08-28	1,800	1,830	1,790	1,820	582,000	15,041.30
1984-08-27	1,780	1,870	1,780	1,830	567,000	15,124
1984-08-25	1,740	1,760	1,710	1,750	132,000	14,462.80
1984-08-24	1,730	1,760	1,720	1,730	204,000	14,297.50
1984-08-23	1,700	1,740	1,690	1,740	293,000	14,380.20
1984-08-22	1,760	1,760	1,650	1,660	239,000	13,719
1984-08-21	1,820	1,820	1,740	1,740	154,000	14,380.20
1984-08-20	1,810	1,820	1,800	1,810	240,000	14,958.70
1984-08-18	1,820	1,820	1,800	1,800	260,000	14,876
1984-08-17	1,800	1,830	1,780	1,800	922,000	14,876
1984-08-16	1,630	1,760	1,620	1,750	670,000	14,462.80
1984-08-15	1,610	1,650	1,600	1,620	109,000	13,388.40
1984-08-14	1,640	1,670	1,570	1,630	488,000	13,471.10
1984-08-13	1,580	1,640	1,560	1,630	340,000	13,471.10
1984-08-10	1,580	1,590	1,550	1,550	501,000	12,809.90
1984-08-09	1,470	1,560	1,460	1,550	499,000	12,809.90
1984-08-08	1,410	1,460	1,400	1,460	244,000	12,066.10
1984-08-07	1,390	1,410	1,370	1,410	57,000	11,652.90
1984-08-06	1,410	1,410	1,350	1,370	30,000	11,322.30
1984-08-04	1,440	1,440	1,380	1,410	30,000	11,652.90
1984-08-03	1,370	1,410	1,370	1,400	94,000	11,570.20
1984-08-02	1,300	1,370	1,300	1,360	57,000	11,239.70
1984-08-01	1,260	1,300	1,260	1,300	23,000	10,743.80
1984-07-31	1,290	1,320	1,280	1,290	23,000	10,661.20
1984-07-30	1,300	1,310	1,280	1,280	26,000	10,578.50
1984-07-28	1,260	1,300	1,250	1,280	33,000	10,578.50
1984-07-27	1,250	1,290	1,250	1,250	26,000	10,330.60
1984-07-26	1,240	1,260	1,240	1,240	63,000	10,247.90
1984-07-25	1,240	1,250	1,230	1,240	16,000	10,247.90
1984-07-24	1,250	1,260	1,220	1,240	50,000	10,247.90
1984-07-23	1,280	1,280	1,280	1,280	3,000	10,578.50
1984-07-21	1,250	1,300	1,250	1,300	5,000	10,743.80
1984-07-20	1,300	1,300	1,230	1,230	35,000	10,165.30
1984-07-19	1,300	1,320	1,300	1,310	8,000	10,826.40
1984-07-18	1,310	1,310	1,280	1,300	24,000	10,743.80
1984-07-17	1,340	1,340	1,300	1,320	38,000	10,909.10
1984-07-16	1,330	1,340	1,330	1,340	28,000	11,074.40
1984-07-13	1,340	1,340	1,310	1,330	20,000	10,991.70
1984-07-12	1,340	1,340	1,300	1,310	32,000	10,826.40
1984-07-11	1,340	1,350	1,330	1,340	65,000	11,074.40
1984-07-10	1,330	1,330	1,270	1,320	17,000	10,909.10
1984-07-09	1,300	1,340	1,250	1,250	44,000	10,330.60
1984-07-07	1,280	1,280	1,280	1,280	5,000	10,578.50
1984-07-06	1,320	1,320	1,300	1,300	14,000	10,743.80
1984-07-05	1,300	1,300	1,300	1,300	13,000	10,743.80
1984-07-04	1,290	1,290	1,210	1,210	9,000	10,000
1984-07-03	1,310	1,330	1,300	1,320	16,000	10,909.10
1984-07-02	1,260	1,300	1,240	1,270	9,000	10,495.90
1984-06-30	1,260	1,300	1,210	1,250	32,000	10,330.60
1984-06-29	1,340	1,340	1,280	1,280	31,000	10,578.50
1984-06-28	1,290	1,350	1,290	1,300	18,000	10,743.80
1984-06-27	1,320	1,320	1,270	1,270	37,000	10,495.90
1984-06-26	1,230	1,290	1,230	1,280	15,000	10,578.50
1984-06-25	1,250	1,250	1,240	1,240	10,000	10,247.90
1984-06-23	1,170	1,170	1,170	1,170	10,000	9,669.42
1984-06-22	1,190	1,190	1,190	1,190	19,000	9,834.71
1984-06-21	1,240	1,240	1,210	1,210	20,000	10,000
1984-06-20	1,230	1,250	1,230	1,240	24,000	10,247.90
1984-06-19	1,250	1,250	1,190	1,220	25,000	10,082.60
1984-06-18	1,220	1,250	1,220	1,250	7,000	10,330.60
1984-06-16	1,230	1,250	1,220	1,230	14,000	10,165.30
1984-06-15	1,240	1,250	1,220	1,250	25,000	10,330.60
1984-06-14	1,220	1,250	1,220	1,220	10,000	10,082.60
1984-06-13	1,290	1,290	1,200	1,200	29,000	9,917.36
1984-06-12	1,330	1,350	1,290	1,290	20,000	10,661.20
1984-06-11	1,380	1,380	1,320	1,320	18,000	10,909.10
1984-06-08	1,360	1,360	1,320	1,360	27,000	11,239.70
1984-06-07	1,340	1,370	1,320	1,370	87,000	11,322.30
1984-06-06	1,270	1,300	1,270	1,300	42,000	10,743.80
1984-06-05	1,230	1,230	1,230	1,230	23,000	10,165.30
1984-06-04	1,290	1,300	1,250	1,270	45,000	10,495.90
1984-06-02	1,210	1,240	1,200	1,240	46,000	10,247.90
1984-06-01	1,160	1,190	1,120	1,120	101,000	9,256.20
1984-05-31	1,190	1,210	1,150	1,150	51,000	9,504.13
1984-05-30	1,160	1,160	1,150	1,150	23,000	9,504.13
1984-05-29	1,150	1,170	1,150	1,150	9,000	9,504.13
1984-05-28	1,160	1,160	1,140	1,140	12,000	9,421.49
1984-05-26	1,110	1,120	1,100	1,120	28,000	9,256.20
1984-05-25	1,190	1,190	1,140	1,150	17,000	9,504.13
1984-05-24	1,200	1,200	1,170	1,190	34,000	9,834.71
1984-05-23	1,150	1,180	1,150	1,180	27,000	9,752.07
1984-05-22	1,150	1,170	1,120	1,120	23,000	9,256.20
1984-05-21	1,170	1,200	1,170	1,200	6,000	9,917.36
1984-05-19	1,150	1,160	1,150	1,160	13,000	9,586.78
1984-05-18	1,150	1,160	1,130	1,150	62,000	9,504.13
1984-05-17	1,250	1,260	1,180	1,180	26,000	9,752.07
1984-05-16	1,250	1,280	1,250	1,250	24,000	10,330.60
1984-05-15	1,170	1,220	1,160	1,180	98,000	9,752.07
1984-05-14	1,280	1,280	1,230	1,230	13,000	10,165.30
1984-05-11	1,330	1,330	1,270	1,330	22,000	10,991.70
1984-05-10	1,400	1,400	1,350	1,360	17,000	11,239.70
1984-05-09	1,400	1,400	1,390	1,390	6,000	11,487.60
1984-05-08	1,450	1,450	1,390	1,390	24,000	11,487.60
1984-05-07	1,450	1,450	1,430	1,430	26,000	11,818.20
1984-05-04	1,400	1,400	1,360	1,390	35,000	11,487.60
1984-05-02	1,400	1,400	1,380	1,380	22,000	11,405
1984-05-01	1,400	1,420	1,390	1,400	10,000	11,570.20
1984-04-28	1,420	1,420	1,400	1,400	7,000	11,570.20
1984-04-27	1,390	1,410	1,390	1,390	39,000	11,487.60
1984-04-26	1,360	1,400	1,350	1,380	31,000	11,405
1984-04-25	1,380	1,380	1,350	1,350	62,000	11,157
1984-04-24	1,400	1,400	1,380	1,390	19,000	11,487.60
1984-04-23	1,390	1,390	1,360	1,380	25,000	11,405
1984-04-21	1,400	1,400	1,360	1,360	50,000	11,239.70
1984-04-20	1,380	1,400	1,380	1,380	27,000	11,405
1984-04-19	1,400	1,400	1,350	1,390	41,000	11,487.60
1984-04-18	1,490	1,490	1,400	1,400	34,000	11,570.20
1984-04-17	1,510	1,520	1,480	1,480	66,000	12,231.40
1984-04-16	1,540	1,540	1,510	1,520	26,000	12,562
1984-04-13	1,510	1,540	1,490	1,510	38,000	12,479.30
1984-04-12	1,550	1,550	1,510	1,540	24,000	12,727.30
1984-04-11	1,510	1,550	1,500	1,550	38,000	12,809.90
1984-04-10	1,540	1,540	1,480	1,480	115,000	12,231.40
1984-04-09	1,550	1,560	1,540	1,560	18,000	12,892.60
1984-04-07	1,540	1,550	1,540	1,540	27,000	12,727.30
1984-04-06	1,600	1,600	1,550	1,580	62,000	13,057.90
1984-04-05	1,650	1,650	1,600	1,630	133,000	13,471.10
1984-04-04	1,590	1,650	1,570	1,650	105,000	13,636.40
1984-04-03	1,550	1,600	1,550	1,590	75,000	13,140.50
1984-04-02	1,620	1,630	1,550	1,550	118,000	12,809.90
1984-03-31	1,590	1,640	1,590	1,640	92,000	13,553.70
1984-03-30	1,660	1,680	1,610	1,660	433,000	13,719
1984-03-29	1,640	1,690	1,580	1,600	421,000	13,223.10
1984-03-28	1,560	1,650	1,530	1,610	939,000	13,305.80
1984-03-27	1,440	1,500	1,430	1,500	384,000	12,396.70
1984-03-26	1,420	1,440	1,420	1,420	79,000	11,735.50
1984-03-24	1,420	1,420	1,400	1,410	37,000	11,652.90
1984-03-23	1,420	1,450	1,360	1,370	90,000	11,322.30
1984-03-22	1,430	1,450	1,420	1,420	31,000	11,735.50
1984-03-21	1,440	1,480	1,420	1,480	53,000	12,231.40
1984-03-19	1,490	1,490	1,440	1,460	19,000	12,066.10
1984-03-17	1,490	1,500	1,480	1,480	49,000	12,231.40
1984-03-16	1,410	1,490	1,410	1,490	102,000	12,314
1984-03-15	1,420	1,460	1,410	1,410	97,000	11,652.90
1984-03-14	1,420	1,420	1,400	1,410	77,000	11,652.90
1984-03-13	1,440	1,440	1,410	1,410	61,000	11,652.90
1984-03-12	1,440	1,450	1,430	1,440	37,000	11,900.80
1984-03-09	1,420	1,420	1,380	1,380	38,000	11,405
1984-03-08	1,460	1,460	1,400	1,400	33,000	11,570.20
1984-03-07	1,460	1,480	1,440	1,480	65,000	12,231.40
1984-03-06	1,490	1,510	1,440	1,440	89,000	11,900.80
1984-03-05	1,450	1,500	1,450	1,490	43,000	12,314
1984-03-03	1,470	1,510	1,450	1,510	52,000	12,479.30
1984-03-02	1,450	1,460	1,430	1,440	34,000	11,900.80
1984-03-01	1,470	1,500	1,430	1,480	83,000	12,231.40
1984-02-29	1,450	1,480	1,430	1,430	43,000	11,818.20
1984-02-28	1,530	1,530	1,450	1,500	98,000	12,396.70
1984-02-27	1,520	1,540	1,470	1,530	170,000	12,644.60
1984-02-25	1,550	1,560	1,510	1,540	105,000	12,727.30
1984-02-24	1,560	1,590	1,520	1,520	507,000	12,562
1984-02-23	1,410	1,480	1,400	1,480	468,000	12,231.40
1984-02-22	1,400	1,400	1,350	1,350	35,000	11,157
1984-02-21	1,420	1,430	1,400	1,410	48,000	11,652.90
1984-02-20	1,440	1,440	1,400	1,400	23,000	11,570.20
1984-02-18	1,370	1,440	1,370	1,440	20,000	11,900.80
1984-02-17	1,360	1,370	1,340	1,350	35,000	11,157
1984-02-16	1,330	1,360	1,310	1,360	35,000	11,239.70
1984-02-15	1,310	1,320	1,310	1,320	48,000	10,909.10
1984-02-14	1,340	1,350	1,310	1,310	35,000	10,826.40
1984-02-13	1,350	1,380	1,320	1,320	63,000	10,909.10
1984-02-10	1,350	1,360	1,300	1,350	147,000	11,157
1984-02-09	1,480	1,500	1,400	1,410	156,000	11,652.90
1984-02-08	1,460	1,540	1,460	1,460	166,000	12,066.10
1984-02-07	1,450	1,470	1,410	1,420	119,000	11,735.50
1984-02-06	1,540	1,540	1,480	1,530	96,000	12,644.60
1984-02-04	1,480	1,520	1,460	1,520	99,000	12,562
1984-02-03	1,540	1,550	1,480	1,490	206,000	12,314
1984-02-02	1,590	1,590	1,540	1,550	402,000	12,809.90
1984-02-01	1,550	1,570	1,520	1,560	417,000	12,892.60
1984-01-31	1,460	1,560	1,390	1,560	537,000	12,892.60
1984-01-30	1,580	1,580	1,480	1,510	376,000	12,479.30
1984-01-28	1,510	1,590	1,500	1,590	1,174,000	13,140.50
1984-01-27	1,200	1,390	1,200	1,390	1,199,000	11,487.60
1984-01-26	1,170	1,200	1,170	1,190	183,000	9,834.71
1984-01-25	1,150	1,170	1,150	1,150	32,000	9,504.13
1984-01-24	1,180	1,180	1,120	1,170	73,000	9,669.42
1984-01-23	1,150	1,190	1,130	1,160	109,000	9,586.78
1984-01-21	1,100	1,150	1,100	1,150	74,000	9,504.13
1984-01-20	1,080	1,120	1,080	1,100	45,000	9,090.91
1984-01-19	1,100	1,120	1,090	1,100	31,000	9,090.91
1984-01-18	1,120	1,120	1,100	1,100	28,000	9,090.91
1984-01-17	1,110	1,130	1,100	1,100	24,000	9,090.91
1984-01-13	1,100	1,130	1,080	1,130	51,000	9,338.84
1984-01-12	1,090	1,100	1,080	1,100	24,000	9,090.91
1984-01-11	1,080	1,140	1,070	1,080	42,000	8,925.62
1984-01-10	1,130	1,130	1,070	1,070	38,000	8,842.98
1984-01-09	1,120	1,130	1,110	1,130	32,000	9,338.84
1984-01-07	1,140	1,150	1,120	1,140	28,000	9,421.49
1984-01-06	1,160	1,160	1,120	1,140	55,000	9,421.49
1984-01-05	1,180	1,180	1,140	1,150	30,000	9,504.13
1984-01-04	1,140	1,190	1,140	1,180	38,000	9,752.07

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