6955 FDK(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	800	800	799	799	15,000	7,263.64
1986-12-26	801	804	800	804	22,000	7,309.09
1986-12-25	810	815	804	804	14,000	7,309.09
1986-12-24	812	812	805	811	22,000	7,372.73
1986-12-23	821	821	810	811	29,000	7,372.73
1986-12-22	820	825	810	820	300,000	7,454.55
1986-12-19	815	825	810	825	67,000	7,500
1986-12-18	830	830	820	820	35,000	7,454.55
1986-12-17	822	850	822	850	36,000	7,727.27
1986-12-16	820	825	815	815	23,000	7,409.09
1986-12-15	820	840	820	830	45,000	7,545.45
1986-12-12	830	850	830	850	10,000	7,727.27
1986-12-11	860	860	822	830	38,000	7,545.45
1986-12-10	860	870	850	850	17,000	7,727.27
1986-12-09	860	860	850	850	38,000	7,727.27
1986-12-08	870	870	860	860	13,000	7,818.18
1986-12-06	880	880	880	880	1,000	8,000
1986-12-05	890	890	870	890	15,000	8,090.91
1986-12-04	899	899	891	891	8,000	8,100
1986-12-03	871	900	871	900	45,000	8,181.82
1986-12-02	872	891	871	872	8,000	7,927.27
1986-12-01	870	870	870	870	1,000	7,909.09
1986-11-29	866	866	861	861	4,000	7,827.27
1986-11-28	878	878	861	861	22,000	7,827.27
1986-11-27	870	880	861	861	28,000	7,827.27
1986-11-26	890	890	870	870	56,000	7,909.09
1986-11-25	900	900	886	891	50,000	8,100
1986-11-22	890	900	890	890	18,000	8,090.91
1986-11-21	880	894	876	894	14,000	8,127.27
1986-11-20	900	900	900	900	20,000	8,181.82
1986-11-19	881	881	875	875	6,000	7,954.55
1986-11-18	871	871	871	871	4,000	7,918.18
1986-11-17	900	900	883	883	24,000	8,027.27
1986-11-14	881	882	881	882	5,000	8,018.18
1986-11-13	881	881	881	881	2,000	8,009.09
1986-11-12	883	883	881	881	4,000	8,009.09
1986-11-10	900	900	881	881	8,000	8,009.09
1986-11-07	900	900	880	880	10,000	8,000
1986-11-06	889	889	870	870	18,000	7,909.09
1986-11-05	900	909	891	891	9,000	8,100
1986-11-04	920	920	905	910	21,000	8,272.73
1986-10-31	870	870	870	870	10,000	7,909.09
1986-10-30	893	893	865	870	33,000	7,909.09
1986-10-29	931	935	900	900	25,000	8,181.82
1986-10-28	910	930	910	930	13,000	8,454.55
1986-10-27	903	910	900	910	21,000	8,272.73
1986-10-25	954	954	954	954	18,000	8,672.73
1986-10-24	920	975	915	955	106,000	8,681.82
1986-10-23	877	910	870	899	63,000	8,172.73
1986-10-22	880	880	873	877	22,000	7,972.73
1986-10-21	864	865	863	863	38,000	7,845.45
1986-10-20	870	870	863	863	21,000	7,845.45
1986-10-17	870	870	860	860	46,000	7,818.18
1986-10-16	810	865	800	865	39,000	7,863.64
1986-10-15	800	800	800	800	2,000	7,272.73
1986-10-14	774	784	774	784	17,000	7,127.27
1986-10-13	784	799	779	799	28,000	7,263.64
1986-10-09	754	763	750	761	43,000	6,918.18
1986-10-08	781	781	750	750	28,000	6,818.18
1986-10-07	780	781	780	781	9,000	7,100
1986-10-06	790	800	780	780	21,000	7,090.91
1986-10-04	760	780	755	780	35,000	7,090.91
1986-10-03	760	760	750	760	15,000	6,909.09
1986-10-02	759	760	759	760	23,000	6,909.09
1986-10-01	760	765	750	760	25,000	6,909.09
1986-09-30	790	790	760	765	54,000	6,954.55
1986-09-29	821	821	801	810	17,000	7,363.64
1986-09-27	811	820	810	820	21,000	7,454.55
1986-09-26	817	820	814	816	54,000	7,418.18
1986-09-25	825	825	800	800	43,000	7,272.73
1986-09-24	855	855	830	830	39,000	7,545.45
1986-09-22	850	851	850	851	11,000	7,736.36
1986-09-19	870	870	850	850	32,000	7,727.27
1986-09-18	860	870	850	870	19,000	7,909.09
1986-09-17	860	860	860	860	1,000	7,818.18
1986-09-16	860	860	851	851	10,000	7,736.36
1986-09-12	865	865	855	855	8,000	7,772.73
1986-09-11	870	880	858	880	38,000	8,000
1986-09-10	885	885	851	851	35,000	7,736.36
1986-09-09	879	879	875	879	17,000	7,990.91
1986-09-08	885	885	861	885	58,000	8,045.45
1986-09-06	884	884	872	879	18,000	7,990.91
1986-09-05	885	895	885	890	22,000	8,090.91
1986-09-04	895	895	885	885	15,000	8,045.45
1986-09-03	865	870	865	870	9,000	7,909.09
1986-09-02	871	880	870	880	9,000	8,000
1986-09-01	901	901	870	870	13,000	7,909.09
1986-08-30	899	900	890	900	17,000	8,181.82
1986-08-29	900	910	900	900	28,000	8,181.82
1986-08-28	910	914	900	914	11,000	8,309.09
1986-08-27	900	910	899	910	64,000	8,272.73
1986-08-26	905	905	890	890	48,000	8,090.91
1986-08-25	890	910	880	910	55,000	8,272.73
1986-08-23	875	890	875	890	61,000	8,090.91
1986-08-22	880	880	870	870	63,000	7,909.09
1986-08-21	863	864	855	860	47,000	7,818.18
1986-08-20	881	881	871	872	39,000	7,927.27
1986-08-19	861	870	851	861	25,000	7,827.27
1986-08-18	859	859	852	855	25,000	7,772.73
1986-08-15	870	870	851	860	34,000	7,818.18
1986-08-14	890	890	880	890	36,000	8,090.91
1986-08-13	900	900	890	890	12,000	8,090.91
1986-08-12	920	920	890	890	17,000	8,090.91
1986-08-11	924	924	911	911	17,000	8,281.82
1986-08-08	930	930	911	911	74,000	8,281.82
1986-08-07	890	901	890	895	54,000	8,136.36
1986-08-06	890	890	890	890	23,000	8,090.91
1986-08-05	880	880	860	860	19,000	7,818.18
1986-08-04	890	890	860	870	16,000	7,909.09
1986-08-02	870	880	860	880	19,000	8,000
1986-08-01	851	880	851	874	19,000	7,945.45
1986-07-31	880	880	850	850	41,000	7,727.27
1986-07-30	900	905	880	880	25,000	8,000
1986-07-29	920	921	900	900	38,000	8,181.82
1986-07-28	930	930	920	920	44,000	8,363.64
1986-07-26	920	930	915	930	39,000	8,454.55
1986-07-25	940	940	930	930	26,000	8,454.55
1986-07-24	930	961	930	955	33,000	8,681.82
1986-07-23	910	935	910	931	21,000	8,463.64
1986-07-22	885	910	880	906	33,000	8,236.36
1986-07-21	880	880	830	880	57,000	8,000
1986-07-19	895	895	880	880	32,000	8,000
1986-07-18	934	940	910	910	60,000	8,272.73
1986-07-17	940	940	930	930	24,000	8,454.55
1986-07-16	950	955	950	950	16,000	8,636.36
1986-07-15	965	970	960	960	33,000	8,727.27
1986-07-14	950	980	950	980	33,000	8,909.09
1986-07-11	935	950	909	940	95,000	8,545.45
1986-07-10	955	960	940	940	73,000	8,545.45
1986-07-09	981	981	952	955	70,000	8,681.82
1986-07-08	990	990	985	985	27,000	8,954.55
1986-07-07	1,000	1,000	990	990	24,000	9,000
1986-07-05	990	1,000	990	1,000	21,000	9,090.91
1986-07-04	1,010	1,010	989	989	76,000	8,990.91
1986-07-03	1,050	1,050	1,010	1,010	92,000	9,181.82
1986-07-02	1,050	1,050	1,010	1,050	65,000	9,545.45
1986-07-01	1,030	1,060	1,010	1,050	63,000	9,545.45
1986-06-30	1,020	1,030	1,010	1,010	49,000	9,181.82
1986-06-28	1,030	1,050	1,010	1,010	41,000	9,181.82
1986-06-27	1,050	1,070	1,010	1,030	95,000	9,363.64
1986-06-26	1,070	1,100	1,070	1,070	106,000	9,727.27
1986-06-25	1,040	1,170	1,030	1,150	209,000	10,454.50
1986-06-24	1,010	1,060	1,000	1,030	49,000	9,363.64
1986-06-23	1,010	1,010	1,000	1,000	8,000	9,090.91
1986-06-21	1,000	1,000	1,000	1,000	17,000	9,090.91
1986-06-19	1,020	1,020	1,000	1,000	33,000	9,090.91
1986-06-18	1,010	1,010	1,010	1,010	13,000	9,181.82
1986-06-17	1,010	1,020	1,000	1,020	16,000	9,272.73
1986-06-16	1,030	1,030	1,000	1,000	10,000	9,090.91
1986-06-13	1,030	1,030	1,010	1,010	32,000	9,181.82
1986-06-12	1,030	1,030	1,030	1,030	31,000	9,363.64
1986-06-11	1,050	1,050	1,040	1,040	10,000	9,454.55
1986-06-10	1,040	1,050	1,030	1,050	19,000	9,545.45
1986-06-09	1,020	1,050	1,020	1,050	31,000	9,545.45
1986-06-07	1,050	1,060	1,030	1,030	19,000	9,363.64
1986-06-06	1,070	1,090	1,060	1,070	59,000	9,727.27
1986-06-05	1,130	1,130	1,110	1,110	60,000	10,090.90
1986-06-04	1,130	1,150	1,130	1,140	171,000	10,363.60
1986-06-03	1,120	1,140	1,090	1,140	158,000	10,363.60
1986-06-02	1,090	1,130	1,080	1,120	93,000	10,181.80
1986-05-31	1,100	1,100	1,070	1,070	57,000	9,727.27
1986-05-30	1,060	1,080	1,050	1,080	52,000	9,818.18
1986-05-29	1,050	1,090	1,050	1,050	163,000	9,545.45
1986-05-28	1,000	1,050	997	1,050	92,000	9,545.45
1986-05-27	990	1,000	990	1,000	53,000	9,090.91
1986-05-26	983	1,000	983	1,000	46,000	9,090.91
1986-05-24	999	1,000	990	1,000	9,000	9,090.91
1986-05-23	1,000	1,020	995	1,000	61,000	9,090.91
1986-05-22	1,000	1,000	1,000	1,000	15,000	9,090.91
1986-05-21	1,020	1,020	1,000	1,000	31,000	9,090.91
1986-05-20	1,030	1,030	1,010	1,020	34,000	9,272.73
1986-05-19	1,020	1,030	1,010	1,030	31,000	9,363.64
1986-05-17	1,000	1,020	1,000	1,020	21,000	9,272.73
1986-05-16	996	1,010	980	999	83,000	9,081.82
1986-05-15	1,000	1,000	995	995	48,000	9,045.45
1986-05-14	1,000	1,020	995	1,000	111,000	9,090.91
1986-05-13	1,010	1,020	1,000	1,000	55,000	9,090.91
1986-05-12	1,020	1,020	1,000	1,020	74,000	9,272.73
1986-05-09	1,030	1,040	1,020	1,020	62,000	9,272.73
1986-05-08	1,030	1,040	1,020	1,030	48,000	9,363.64
1986-05-07	1,010	1,050	1,000	1,040	117,000	9,454.55
1986-05-06	1,040	1,040	1,010	1,020	57,000	9,272.73
1986-05-02	1,030	1,060	1,030	1,040	114,000	9,454.55
1986-05-01	1,020	1,030	1,000	1,010	91,000	9,181.82
1986-04-30	1,010	1,050	1,010	1,020	126,000	9,272.73
1986-04-28	1,000	1,010	981	981	91,000	8,918.18
1986-04-26	1,000	1,010	992	1,010	63,000	9,181.82
1986-04-25	980	990	972	973	45,000	8,845.45
1986-04-24	975	981	970	971	23,000	8,827.27
1986-04-23	980	980	960	980	47,000	8,909.09
1986-04-22	981	989	970	977	82,000	8,881.82
1986-04-21	984	1,010	980	990	91,000	9,000
1986-04-19	998	1,000	980	980	36,000	8,909.09
1986-04-18	980	1,010	980	1,010	43,000	9,181.82
1986-04-17	999	1,000	970	970	42,000	8,818.18
1986-04-16	960	998	960	990	24,000	9,000
1986-04-15	941	950	940	940	96,000	8,545.45
1986-04-14	950	960	945	950	36,000	8,636.36
1986-04-11	950	960	950	960	54,000	8,727.27
1986-04-10	970	970	970	970	33,000	8,818.18
1986-04-09	1,000	1,030	981	995	90,000	9,045.45
1986-04-08	931	1,000	931	1,000	81,000	9,090.91
1986-04-07	945	945	931	935	48,000	8,500
1986-04-05	976	990	970	970	55,000	8,818.18
1986-04-04	935	990	935	970	124,000	8,818.18
1986-04-03	950	965	940	947	59,000	8,609.09
1986-04-02	910	960	910	949	74,000	8,627.27
1986-04-01	930	937	930	930	36,000	8,454.55
1986-03-31	930	951	920	951	111,000	8,645.45
1986-03-29	950	950	930	950	67,000	8,636.36
1986-03-28	1,000	1,000	980	980	45,000	8,909.09
1986-03-27	930	1,000	930	1,000	98,000	9,090.91
1986-03-26	920	955	920	955	59,000	8,681.82
1986-03-25	940	940	918	930	77,000	8,454.55
1986-03-24	910	925	900	925	70,000	8,409.09
1986-03-22	920	926	920	925	32,000	8,409.09
1986-03-20	891	928	891	928	108,000	8,436.36
1986-03-19	922	922	880	891	46,000	8,100
1986-03-18	950	960	910	910	42,000	8,272.73
1986-03-17	965	970	960	960	46,000	8,727.27
1986-03-15	970	971	965	970	17,000	8,818.18
1986-03-14	985	985	968	970	42,000	8,818.18
1986-03-13	980	990	980	990	34,000	9,000
1986-03-12	1,000	1,000	990	995	33,000	9,045.45
1986-03-11	1,020	1,020	995	1,000	26,000	9,090.91
1986-03-10	1,050	1,050	1,020	1,020	11,000	9,272.73
1986-03-07	1,050	1,050	1,010	1,040	24,000	9,454.55
1986-03-06	1,050	1,050	1,030	1,040	24,000	9,454.55
1986-03-05	1,040	1,060	1,040	1,040	32,000	9,454.55
1986-03-04	1,000	1,060	1,000	1,030	67,000	9,363.64
1986-03-03	989	990	985	990	17,000	9,000
1986-03-01	990	990	985	990	30,000	9,000
1986-02-28	1,020	1,020	990	990	124,000	9,000
1986-02-27	1,020	1,020	1,020	1,020	26,000	9,272.73
1986-02-26	995	1,020	995	1,020	65,000	9,272.73
1986-02-25	1,040	1,040	1,020	1,020	27,000	9,272.73
1986-02-24	1,040	1,050	1,030	1,030	29,000	9,363.64
1986-02-22	1,040	1,070	1,040	1,050	43,000	9,545.45
1986-02-21	1,010	1,030	1,000	1,030	38,000	9,363.64
1986-02-19	1,020	1,090	1,020	1,080	36,000	9,818.18
1986-02-18	1,000	1,050	1,000	1,050	66,000	9,545.45
1986-02-17	1,060	1,060	1,030	1,030	34,000	9,363.64
1986-02-15	1,050	1,050	1,050	1,050	20,000	9,545.45
1986-02-14	1,060	1,080	1,040	1,050	13,000	9,545.45
1986-02-13	1,060	1,090	1,060	1,080	29,000	9,818.18
1986-02-12	1,100	1,100	1,080	1,100	48,000	10,000
1986-02-10	1,140	1,140	1,100	1,100	27,000	10,000
1986-02-07	1,120	1,150	1,100	1,130	24,000	10,272.70
1986-02-06	1,150	1,150	1,120	1,120	12,000	10,181.80
1986-02-05	1,110	1,150	1,100	1,150	39,000	10,454.50
1986-02-04	1,100	1,120	1,090	1,110	57,000	10,090.90
1986-02-03	1,110	1,130	1,110	1,130	36,000	10,272.70
1986-02-01	1,140	1,140	1,140	1,140	39,000	10,363.60
1986-01-31	1,120	1,130	1,100	1,100	75,000	10,000
1986-01-30	1,120	1,130	1,120	1,130	38,000	10,272.70
1986-01-29	1,160	1,180	1,130	1,150	138,000	10,454.50
1986-01-28	1,200	1,200	1,180	1,190	114,000	10,818.20
1986-01-27	1,190	1,230	1,180	1,190	168,000	10,818.20
1986-01-25	1,180	1,190	1,160	1,170	65,000	10,636.40
1986-01-24	1,110	1,190	1,100	1,190	232,000	10,818.20
1986-01-23	1,130	1,140	1,100	1,100	58,000	10,000
1986-01-22	1,030	1,120	1,030	1,120	103,000	10,181.80
1986-01-21	1,030	1,030	1,020	1,020	35,000	9,272.73
1986-01-20	1,020	1,050	1,020	1,030	12,000	9,363.64
1986-01-18	1,050	1,050	1,050	1,050	4,000	9,545.45
1986-01-17	1,060	1,080	1,000	1,000	26,000	9,090.91
1986-01-16	988	1,050	988	1,050	56,000	9,545.45
1986-01-14	980	999	976	990	103,000	9,000
1986-01-13	1,000	1,000	990	990	5,000	9,000
1986-01-10	1,000	1,000	997	1,000	11,000	9,090.91
1986-01-09	981	995	960	995	31,000	9,045.45
1986-01-08	980	999	980	999	33,000	9,081.82
1986-01-07	1,000	1,000	980	1,000	39,000	9,090.91
1986-01-06	1,060	1,060	990	990	12,000	9,000
1986-01-04	1,060	1,060	1,050	1,050	7,000	9,545.45

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