6955 FDK(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 730 | 730 | 720 | 720 | 13,000 | 7,200 |
| 1991-12-27 | 751 | 751 | 740 | 750 | 11,000 | 7,500 |
| 1991-12-26 | 726 | 730 | 718 | 730 | 20,000 | 7,300 |
| 1991-12-25 | 741 | 741 | 725 | 740 | 27,000 | 7,400 |
| 1991-12-24 | 740 | 754 | 740 | 740 | 17,000 | 7,400 |
| 1991-12-20 | 762 | 770 | 740 | 740 | 8,000 | 7,400 |
| 1991-12-19 | 781 | 782 | 762 | 762 | 17,000 | 7,620 |
| 1991-12-18 | 790 | 805 | 780 | 780 | 31,000 | 7,800 |
| 1991-12-17 | 830 | 830 | 795 | 800 | 88,000 | 8,000 |
| 1991-12-16 | 850 | 870 | 840 | 840 | 660,000 | 8,400 |
| 1991-12-13 | 859 | 860 | 834 | 859 | 195,000 | 8,590 |
| 1991-12-12 | 809 | 855 | 808 | 849 | 334,000 | 8,490 |
| 1991-12-11 | 788 | 799 | 750 | 799 | 157,000 | 7,990 |
| 1991-12-10 | 726 | 760 | 725 | 756 | 389,000 | 7,560 |
| 1991-12-09 | 730 | 730 | 725 | 725 | 17,000 | 7,250 |
| 1991-12-06 | 726 | 730 | 726 | 730 | 52,000 | 7,300 |
| 1991-12-05 | 695 | 730 | 695 | 726 | 15,000 | 7,260 |
| 1991-12-04 | 685 | 695 | 685 | 695 | 23,000 | 6,950 |
| 1991-12-03 | 700 | 700 | 680 | 685 | 28,000 | 6,850 |
| 1991-12-02 | 715 | 715 | 700 | 700 | 8,000 | 7,000 |
| 1991-11-29 | 739 | 740 | 710 | 710 | 15,000 | 7,100 |
| 1991-11-28 | 735 | 740 | 730 | 740 | 12,000 | 7,400 |
| 1991-11-27 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 1991-11-26 | 755 | 758 | 750 | 750 | 9,000 | 7,500 |
| 1991-11-25 | 752 | 760 | 750 | 755 | 26,000 | 7,550 |
| 1991-11-22 | 762 | 762 | 752 | 752 | 16,000 | 7,520 |
| 1991-11-21 | 790 | 790 | 761 | 762 | 66,000 | 7,620 |
| 1991-11-20 | 790 | 790 | 770 | 790 | 31,000 | 7,900 |
| 1991-11-19 | 790 | 790 | 786 | 790 | 27,000 | 7,900 |
| 1991-11-18 | 781 | 789 | 781 | 785 | 30,000 | 7,850 |
| 1991-11-15 | 810 | 821 | 810 | 811 | 43,000 | 8,110 |
| 1991-11-14 | 850 | 850 | 810 | 810 | 107,000 | 8,100 |
| 1991-11-13 | 825 | 860 | 825 | 830 | 196,000 | 8,300 |
| 1991-11-12 | 765 | 805 | 765 | 805 | 53,000 | 8,050 |
| 1991-11-11 | 770 | 775 | 760 | 760 | 13,000 | 7,600 |
| 1991-11-08 | 791 | 798 | 785 | 790 | 17,000 | 7,900 |
| 1991-11-07 | 805 | 806 | 786 | 786 | 36,000 | 7,860 |
| 1991-11-06 | 810 | 811 | 806 | 806 | 17,000 | 8,060 |
| 1991-11-05 | 786 | 793 | 786 | 791 | 31,000 | 7,910 |
| 1991-11-01 | 792 | 793 | 786 | 786 | 24,000 | 7,860 |
| 1991-10-31 | 801 | 815 | 792 | 800 | 23,000 | 8,000 |
| 1991-10-30 | 825 | 825 | 802 | 805 | 33,000 | 8,050 |
| 1991-10-29 | 820 | 825 | 810 | 824 | 41,000 | 8,240 |
| 1991-10-28 | 849 | 850 | 820 | 825 | 85,000 | 8,250 |
| 1991-10-25 | 845 | 849 | 820 | 841 | 103,000 | 8,410 |
| 1991-10-24 | 836 | 870 | 835 | 855 | 223,000 | 8,550 |
| 1991-10-23 | 790 | 849 | 770 | 849 | 104,000 | 8,490 |
| 1991-10-22 | 758 | 789 | 755 | 789 | 41,000 | 7,890 |
| 1991-10-21 | 755 | 770 | 755 | 770 | 20,000 | 7,700 |
| 1991-10-18 | 761 | 769 | 760 | 760 | 19,000 | 7,600 |
| 1991-10-17 | 747 | 780 | 747 | 779 | 120,000 | 7,790 |
| 1991-10-16 | 730 | 749 | 730 | 740 | 57,000 | 7,400 |
| 1991-10-15 | 670 | 732 | 670 | 730 | 47,000 | 7,300 |
| 1991-10-14 | 677 | 677 | 667 | 667 | 3,000 | 6,670 |
| 1991-10-11 | 670 | 677 | 660 | 660 | 16,000 | 6,600 |
| 1991-10-09 | 677 | 677 | 670 | 677 | 12,000 | 6,770 |
| 1991-10-08 | 679 | 679 | 670 | 677 | 9,000 | 6,770 |
| 1991-10-07 | 695 | 695 | 690 | 690 | 4,000 | 6,900 |
| 1991-10-04 | 695 | 695 | 690 | 695 | 7,000 | 6,950 |
| 1991-10-03 | 690 | 700 | 685 | 685 | 38,000 | 6,850 |
| 1991-10-02 | 714 | 714 | 680 | 680 | 35,000 | 6,800 |
| 1991-10-01 | 709 | 715 | 700 | 715 | 10,000 | 7,150 |
| 1991-09-30 | 700 | 709 | 700 | 709 | 5,000 | 7,090 |
| 1991-09-27 | 700 | 710 | 690 | 710 | 19,000 | 7,100 |
| 1991-09-26 | 685 | 700 | 685 | 700 | 5,000 | 7,000 |
| 1991-09-25 | 683 | 683 | 682 | 682 | 7,000 | 6,820 |
| 1991-09-24 | 700 | 700 | 679 | 682 | 18,000 | 6,820 |
| 1991-09-20 | 720 | 720 | 700 | 700 | 21,000 | 7,000 |
| 1991-09-19 | 698 | 720 | 698 | 720 | 44,000 | 7,200 |
| 1991-09-18 | 690 | 702 | 690 | 700 | 14,000 | 7,000 |
| 1991-09-17 | 697 | 700 | 690 | 700 | 21,000 | 7,000 |
| 1991-09-13 | 695 | 705 | 695 | 700 | 27,000 | 7,000 |
| 1991-09-12 | 659 | 665 | 659 | 665 | 14,000 | 6,650 |
| 1991-09-11 | 659 | 659 | 658 | 659 | 9,000 | 6,590 |
| 1991-09-10 | 650 | 660 | 650 | 660 | 11,000 | 6,600 |
| 1991-09-09 | 640 | 642 | 640 | 640 | 23,000 | 6,400 |
| 1991-09-06 | 640 | 640 | 630 | 630 | 11,000 | 6,300 |
| 1991-09-05 | 626 | 630 | 625 | 630 | 11,000 | 6,300 |
| 1991-09-04 | 625 | 625 | 625 | 625 | 3,000 | 6,250 |
| 1991-09-03 | 612 | 622 | 611 | 620 | 19,000 | 6,200 |
| 1991-09-02 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1991-08-30 | 602 | 604 | 602 | 604 | 3,000 | 6,040 |
| 1991-08-29 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-08-28 | 620 | 620 | 610 | 610 | 8,000 | 6,100 |
| 1991-08-27 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1991-08-26 | 640 | 640 | 630 | 630 | 17,000 | 6,300 |
| 1991-08-22 | 660 | 660 | 650 | 650 | 8,000 | 6,500 |
| 1991-08-21 | 620 | 630 | 620 | 630 | 10,000 | 6,300 |
| 1991-08-19 | 640 | 645 | 640 | 640 | 8,000 | 6,400 |
| 1991-08-16 | 650 | 650 | 650 | 650 | 17,000 | 6,500 |
| 1991-08-15 | 650 | 650 | 650 | 650 | 12,000 | 6,500 |
| 1991-08-14 | 631 | 634 | 631 | 632 | 7,000 | 6,320 |
| 1991-08-13 | 662 | 662 | 650 | 650 | 7,000 | 6,500 |
| 1991-08-12 | 670 | 670 | 670 | 670 | 9,000 | 6,700 |
| 1991-08-09 | 661 | 661 | 661 | 661 | 13,000 | 6,610 |
| 1991-08-08 | 690 | 690 | 682 | 683 | 8,000 | 6,830 |
| 1991-08-07 | 700 | 700 | 695 | 695 | 12,000 | 6,950 |
| 1991-08-06 | 700 | 700 | 699 | 699 | 7,000 | 6,990 |
| 1991-08-05 | 700 | 701 | 695 | 700 | 11,000 | 7,000 |
| 1991-08-02 | 701 | 705 | 700 | 700 | 6,000 | 7,000 |
| 1991-08-01 | 710 | 715 | 700 | 700 | 11,000 | 7,000 |
| 1991-07-31 | 710 | 710 | 700 | 710 | 11,000 | 7,100 |
| 1991-07-30 | 701 | 710 | 700 | 710 | 14,000 | 7,100 |
| 1991-07-29 | 710 | 710 | 700 | 700 | 19,000 | 7,000 |
| 1991-07-26 | 700 | 700 | 699 | 700 | 13,000 | 7,000 |
| 1991-07-25 | 691 | 692 | 691 | 691 | 10,000 | 6,910 |
| 1991-07-24 | 686 | 700 | 686 | 691 | 6,000 | 6,910 |
| 1991-07-23 | 698 | 699 | 697 | 697 | 9,000 | 6,970 |
| 1991-07-22 | 697 | 697 | 697 | 697 | 2,000 | 6,970 |
| 1991-07-19 | 700 | 702 | 695 | 695 | 8,000 | 6,950 |
| 1991-07-18 | 710 | 715 | 692 | 692 | 13,000 | 6,920 |
| 1991-07-17 | 711 | 711 | 691 | 691 | 19,000 | 6,910 |
| 1991-07-16 | 725 | 735 | 725 | 725 | 26,000 | 7,250 |
| 1991-07-15 | 700 | 735 | 700 | 725 | 20,000 | 7,250 |
| 1991-07-12 | 711 | 715 | 710 | 710 | 9,000 | 7,100 |
| 1991-07-11 | 718 | 718 | 700 | 700 | 5,000 | 7,000 |
| 1991-07-10 | 690 | 718 | 690 | 718 | 18,000 | 7,180 |
| 1991-07-09 | 700 | 700 | 660 | 676 | 33,000 | 6,760 |
| 1991-07-05 | 760 | 760 | 731 | 760 | 81,000 | 7,600 |
| 1991-07-04 | 760 | 760 | 735 | 751 | 36,000 | 7,510 |
| 1991-07-03 | 760 | 760 | 760 | 760 | 21,000 | 7,600 |
| 1991-07-02 | 789 | 789 | 784 | 784 | 11,000 | 7,840 |
| 1991-07-01 | 747 | 790 | 747 | 790 | 48,000 | 7,900 |
| 1991-06-28 | 759 | 759 | 750 | 750 | 20,000 | 7,500 |
| 1991-06-27 | 760 | 760 | 750 | 751 | 20,000 | 7,510 |
| 1991-06-26 | 770 | 770 | 755 | 760 | 20,000 | 7,600 |
| 1991-06-25 | 755 | 770 | 750 | 770 | 24,000 | 7,700 |
| 1991-06-24 | 771 | 771 | 755 | 762 | 33,000 | 7,620 |
| 1991-06-21 | 761 | 770 | 761 | 770 | 13,000 | 7,700 |
| 1991-06-20 | 759 | 762 | 751 | 762 | 29,000 | 7,620 |
| 1991-06-19 | 756 | 763 | 755 | 763 | 53,000 | 7,630 |
| 1991-06-18 | 760 | 760 | 755 | 755 | 15,000 | 7,550 |
| 1991-06-17 | 755 | 760 | 755 | 760 | 10,000 | 7,600 |
| 1991-06-14 | 755 | 755 | 755 | 755 | 11,000 | 7,550 |
| 1991-06-13 | 770 | 775 | 770 | 775 | 4,000 | 7,750 |
| 1991-06-12 | 770 | 770 | 762 | 762 | 13,000 | 7,620 |
| 1991-06-11 | 760 | 770 | 757 | 761 | 22,000 | 7,610 |
| 1991-06-10 | 767 | 767 | 757 | 757 | 10,000 | 7,570 |
| 1991-06-07 | 770 | 775 | 757 | 757 | 24,000 | 7,570 |
| 1991-06-06 | 760 | 760 | 755 | 755 | 16,000 | 7,550 |
| 1991-06-05 | 770 | 775 | 755 | 755 | 20,000 | 7,550 |
| 1991-06-04 | 752 | 752 | 750 | 750 | 16,000 | 7,500 |
| 1991-06-03 | 760 | 760 | 752 | 752 | 7,000 | 7,520 |
| 1991-05-31 | 771 | 771 | 752 | 752 | 11,000 | 7,520 |
| 1991-05-30 | 790 | 790 | 771 | 771 | 23,000 | 7,710 |
| 1991-05-29 | 751 | 771 | 750 | 770 | 19,000 | 7,700 |
| 1991-05-28 | 770 | 770 | 751 | 751 | 8,000 | 7,510 |
| 1991-05-27 | 770 | 770 | 750 | 750 | 9,000 | 7,500 |
| 1991-05-24 | 753 | 770 | 752 | 770 | 6,000 | 7,700 |
| 1991-05-23 | 750 | 751 | 750 | 750 | 10,000 | 7,500 |
| 1991-05-22 | 761 | 761 | 751 | 751 | 12,000 | 7,510 |
| 1991-05-21 | 780 | 780 | 760 | 760 | 8,000 | 7,600 |
| 1991-05-20 | 780 | 780 | 770 | 770 | 20,000 | 7,700 |
| 1991-05-17 | 805 | 805 | 800 | 800 | 12,000 | 8,000 |
| 1991-05-16 | 800 | 805 | 800 | 805 | 6,000 | 8,050 |
| 1991-05-15 | 814 | 814 | 805 | 810 | 17,000 | 8,100 |
| 1991-05-14 | 823 | 830 | 804 | 804 | 26,000 | 8,040 |
| 1991-05-13 | 836 | 836 | 810 | 819 | 29,000 | 8,190 |
| 1991-05-10 | 830 | 857 | 830 | 837 | 198,000 | 8,370 |
| 1991-05-09 | 817 | 820 | 805 | 820 | 37,000 | 8,200 |
| 1991-05-08 | 809 | 816 | 809 | 815 | 28,000 | 8,150 |
| 1991-05-07 | 831 | 831 | 805 | 829 | 37,000 | 8,290 |
| 1991-05-02 | 830 | 835 | 823 | 828 | 89,000 | 8,280 |
| 1991-05-01 | 800 | 821 | 799 | 820 | 131,000 | 8,200 |
| 1991-04-30 | 780 | 799 | 770 | 799 | 62,000 | 7,990 |
| 1991-04-26 | 769 | 790 | 765 | 790 | 91,000 | 7,900 |
| 1991-04-25 | 759 | 769 | 759 | 769 | 60,000 | 7,690 |
| 1991-04-24 | 752 | 760 | 750 | 759 | 22,000 | 7,590 |
| 1991-04-23 | 760 | 760 | 740 | 742 | 31,000 | 7,420 |
| 1991-04-22 | 772 | 780 | 770 | 770 | 19,000 | 7,700 |
| 1991-04-19 | 784 | 784 | 771 | 771 | 22,000 | 7,710 |
| 1991-04-18 | 785 | 785 | 780 | 783 | 28,000 | 7,830 |
| 1991-04-17 | 772 | 789 | 771 | 785 | 32,000 | 7,850 |
| 1991-04-16 | 792 | 795 | 770 | 770 | 45,000 | 7,700 |
| 1991-04-15 | 797 | 797 | 780 | 791 | 37,000 | 7,910 |
| 1991-04-12 | 772 | 800 | 772 | 797 | 103,000 | 7,970 |
| 1991-04-11 | 779 | 787 | 770 | 770 | 90,000 | 7,700 |
| 1991-04-10 | 759 | 760 | 749 | 760 | 64,000 | 7,600 |
| 1991-04-09 | 769 | 769 | 740 | 760 | 46,000 | 7,600 |
| 1991-04-08 | 749 | 779 | 741 | 779 | 40,000 | 7,790 |
| 1991-04-05 | 749 | 749 | 730 | 739 | 23,000 | 7,390 |
| 1991-04-04 | 721 | 737 | 720 | 734 | 19,000 | 7,340 |
| 1991-04-03 | 727 | 727 | 720 | 720 | 9,000 | 7,200 |
| 1991-04-02 | 706 | 710 | 705 | 707 | 21,000 | 7,070 |
| 1991-04-01 | 706 | 706 | 690 | 705 | 78,000 | 7,050 |
| 1991-03-29 | 707 | 716 | 706 | 706 | 6,000 | 7,060 |
| 1991-03-28 | 720 | 720 | 706 | 706 | 16,000 | 7,060 |
| 1991-03-27 | 732 | 737 | 700 | 700 | 32,000 | 7,000 |
| 1991-03-26 | 736 | 736 | 727 | 732 | 42,000 | 7,320 |
| 1991-03-25 | 701 | 720 | 700 | 720 | 51,000 | 7,200 |
| 1991-03-22 | 720 | 720 | 700 | 700 | 51,000 | 7,000 |
| 1991-03-20 | 735 | 735 | 720 | 720 | 24,000 | 7,200 |
| 1991-03-19 | 745 | 745 | 730 | 730 | 26,000 | 7,300 |
| 1991-03-18 | 722 | 749 | 721 | 749 | 46,000 | 7,490 |
| 1991-03-15 | 712 | 712 | 710 | 712 | 38,000 | 7,120 |
| 1991-03-14 | 711 | 711 | 702 | 710 | 21,000 | 7,100 |
| 1991-03-13 | 721 | 721 | 701 | 701 | 23,000 | 7,010 |
| 1991-03-12 | 721 | 721 | 716 | 719 | 75,000 | 7,190 |
| 1991-03-11 | 730 | 740 | 730 | 731 | 29,000 | 7,310 |
| 1991-03-08 | 691 | 720 | 691 | 720 | 27,000 | 7,200 |
| 1991-03-07 | 726 | 726 | 690 | 690 | 33,000 | 6,900 |
| 1991-03-06 | 708 | 728 | 708 | 728 | 28,000 | 7,280 |
| 1991-03-05 | 705 | 710 | 705 | 707 | 21,000 | 7,070 |
| 1991-03-04 | 710 | 720 | 701 | 706 | 35,000 | 7,060 |
| 1991-03-01 | 701 | 706 | 700 | 700 | 26,000 | 7,000 |
| 1991-02-28 | 705 | 729 | 691 | 691 | 36,000 | 6,910 |
| 1991-02-27 | 710 | 710 | 690 | 700 | 36,000 | 7,000 |
| 1991-02-26 | 730 | 735 | 720 | 720 | 25,000 | 7,200 |
| 1991-02-25 | 696 | 730 | 696 | 730 | 20,000 | 7,300 |
| 1991-02-22 | 699 | 700 | 691 | 695 | 6,000 | 6,950 |
| 1991-02-21 | 699 | 710 | 690 | 699 | 45,000 | 6,990 |
| 1991-02-20 | 701 | 710 | 695 | 700 | 31,000 | 7,000 |
| 1991-02-19 | 730 | 735 | 711 | 711 | 66,000 | 7,110 |
| 1991-02-18 | 700 | 730 | 700 | 720 | 58,000 | 7,200 |
| 1991-02-15 | 674 | 675 | 666 | 670 | 31,000 | 6,700 |
| 1991-02-14 | 684 | 685 | 670 | 675 | 47,000 | 6,750 |
| 1991-02-13 | 655 | 665 | 654 | 655 | 37,000 | 6,550 |
| 1991-02-12 | 635 | 649 | 635 | 645 | 34,000 | 6,450 |
| 1991-02-08 | 617 | 628 | 615 | 625 | 15,000 | 6,250 |
| 1991-02-07 | 620 | 629 | 615 | 615 | 27,000 | 6,150 |
| 1991-02-06 | 596 | 610 | 596 | 610 | 51,000 | 6,100 |
| 1991-02-05 | 590 | 610 | 580 | 580 | 30,000 | 5,800 |
| 1991-02-04 | 570 | 590 | 570 | 590 | 19,000 | 5,900 |
| 1991-02-01 | 580 | 585 | 580 | 580 | 8,000 | 5,800 |
| 1991-01-31 | 586 | 586 | 576 | 578 | 17,000 | 5,780 |
| 1991-01-30 | 583 | 589 | 582 | 585 | 14,000 | 5,850 |
| 1991-01-29 | 580 | 589 | 580 | 580 | 14,000 | 5,800 |
| 1991-01-28 | 570 | 590 | 570 | 590 | 8,000 | 5,900 |
| 1991-01-25 | 570 | 580 | 550 | 550 | 35,000 | 5,500 |
| 1991-01-24 | 573 | 580 | 570 | 570 | 16,000 | 5,700 |
| 1991-01-23 | 585 | 585 | 570 | 570 | 51,000 | 5,700 |
| 1991-01-22 | 581 | 585 | 581 | 585 | 12,000 | 5,850 |
| 1991-01-21 | 602 | 602 | 585 | 587 | 16,000 | 5,870 |
| 1991-01-18 | 610 | 610 | 600 | 601 | 49,000 | 6,010 |
| 1991-01-17 | 570 | 605 | 570 | 600 | 45,000 | 6,000 |
| 1991-01-16 | 581 | 581 | 580 | 580 | 70,000 | 5,800 |
| 1991-01-14 | 620 | 620 | 606 | 611 | 14,000 | 6,110 |
| 1991-01-11 | 620 | 620 | 606 | 606 | 26,000 | 6,060 |
| 1991-01-10 | 623 | 633 | 605 | 620 | 30,000 | 6,200 |
| 1991-01-09 | 614 | 615 | 602 | 603 | 28,000 | 6,030 |
| 1991-01-08 | 601 | 620 | 601 | 611 | 22,000 | 6,110 |
| 1991-01-07 | 619 | 619 | 601 | 613 | 16,000 | 6,130 |
| 1991-01-04 | 612 | 612 | 602 | 609 | 22,000 | 6,090 |
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
