6955 FDK(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 391 | 400 | 391 | 397 | 11,000 | 3,970 |
| 1992-12-29 | 400 | 400 | 400 | 400 | 11,000 | 4,000 |
| 1992-12-28 | 419 | 419 | 419 | 419 | 11,000 | 4,190 |
| 1992-12-25 | 404 | 410 | 402 | 410 | 8,000 | 4,100 |
| 1992-12-24 | 403 | 404 | 403 | 404 | 6,000 | 4,040 |
| 1992-12-22 | 407 | 407 | 403 | 404 | 7,000 | 4,040 |
| 1992-12-21 | 405 | 415 | 405 | 415 | 10,000 | 4,150 |
| 1992-12-18 | 399 | 410 | 399 | 405 | 19,000 | 4,050 |
| 1992-12-17 | 400 | 405 | 400 | 400 | 24,000 | 4,000 |
| 1992-12-16 | 401 | 405 | 399 | 400 | 9,000 | 4,000 |
| 1992-12-15 | 400 | 401 | 396 | 401 | 11,000 | 4,010 |
| 1992-12-14 | 401 | 401 | 400 | 400 | 4,000 | 4,000 |
| 1992-12-11 | 401 | 405 | 401 | 405 | 22,000 | 4,050 |
| 1992-12-10 | 404 | 420 | 404 | 417 | 70,000 | 4,170 |
| 1992-12-09 | 405 | 405 | 401 | 404 | 18,000 | 4,040 |
| 1992-12-08 | 400 | 405 | 399 | 399 | 20,000 | 3,990 |
| 1992-12-07 | 420 | 420 | 415 | 415 | 3,000 | 4,150 |
| 1992-12-04 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1992-12-03 | 434 | 434 | 430 | 430 | 17,000 | 4,300 |
| 1992-12-02 | 440 | 440 | 425 | 425 | 14,000 | 4,250 |
| 1992-12-01 | 434 | 440 | 434 | 437 | 35,000 | 4,370 |
| 1992-11-30 | 434 | 434 | 429 | 434 | 21,000 | 4,340 |
| 1992-11-27 | 410 | 429 | 410 | 429 | 37,000 | 4,290 |
| 1992-11-26 | 395 | 400 | 393 | 400 | 37,000 | 4,000 |
| 1992-11-25 | 390 | 390 | 390 | 390 | 21,000 | 3,900 |
| 1992-11-24 | 383 | 388 | 383 | 385 | 14,000 | 3,850 |
| 1992-11-20 | 385 | 385 | 374 | 380 | 9,000 | 3,800 |
| 1992-11-19 | 398 | 399 | 388 | 388 | 29,000 | 3,880 |
| 1992-11-18 | 372 | 373 | 371 | 373 | 4,000 | 3,730 |
| 1992-11-17 | 375 | 375 | 370 | 372 | 7,000 | 3,720 |
| 1992-11-16 | 380 | 380 | 375 | 375 | 3,000 | 3,750 |
| 1992-11-13 | 390 | 390 | 380 | 380 | 4,000 | 3,800 |
| 1992-11-12 | 397 | 397 | 390 | 390 | 3,000 | 3,900 |
| 1992-11-11 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1992-11-10 | 405 | 405 | 399 | 400 | 20,000 | 4,000 |
| 1992-11-09 | 405 | 405 | 400 | 400 | 10,000 | 4,000 |
| 1992-11-06 | 409 | 409 | 406 | 407 | 5,000 | 4,070 |
| 1992-11-05 | 411 | 411 | 406 | 406 | 3,000 | 4,060 |
| 1992-11-04 | 420 | 420 | 406 | 406 | 3,000 | 4,060 |
| 1992-11-02 | 430 | 430 | 420 | 420 | 2,000 | 4,200 |
| 1992-10-30 | 448 | 448 | 430 | 430 | 7,000 | 4,300 |
| 1992-10-29 | 447 | 450 | 447 | 450 | 8,000 | 4,500 |
| 1992-10-28 | 439 | 448 | 439 | 448 | 9,000 | 4,480 |
| 1992-10-27 | 428 | 434 | 428 | 434 | 16,000 | 4,340 |
| 1992-10-26 | 429 | 429 | 429 | 429 | 3,000 | 4,290 |
| 1992-10-23 | 434 | 434 | 429 | 429 | 6,000 | 4,290 |
| 1992-10-22 | 429 | 430 | 429 | 429 | 7,000 | 4,290 |
| 1992-10-21 | 421 | 429 | 421 | 429 | 5,000 | 4,290 |
| 1992-10-20 | 420 | 420 | 420 | 420 | 12,000 | 4,200 |
| 1992-10-19 | 440 | 440 | 420 | 420 | 12,000 | 4,200 |
| 1992-10-16 | 445 | 445 | 435 | 435 | 20,000 | 4,350 |
| 1992-10-15 | 436 | 440 | 435 | 435 | 9,000 | 4,350 |
| 1992-10-14 | 435 | 435 | 435 | 435 | 9,000 | 4,350 |
| 1992-10-13 | 444 | 444 | 430 | 430 | 11,000 | 4,300 |
| 1992-10-12 | 434 | 439 | 434 | 439 | 19,000 | 4,390 |
| 1992-10-09 | 429 | 429 | 429 | 429 | 8,000 | 4,290 |
| 1992-10-08 | 409 | 419 | 408 | 419 | 68,000 | 4,190 |
| 1992-10-07 | 409 | 409 | 409 | 409 | 17,000 | 4,090 |
| 1992-10-06 | 410 | 410 | 400 | 409 | 20,000 | 4,090 |
| 1992-10-05 | 414 | 414 | 405 | 405 | 5,000 | 4,050 |
| 1992-10-02 | 422 | 422 | 417 | 420 | 13,000 | 4,200 |
| 1992-10-01 | 420 | 428 | 415 | 420 | 15,000 | 4,200 |
| 1992-09-30 | 425 | 429 | 420 | 420 | 22,000 | 4,200 |
| 1992-09-29 | 429 | 432 | 429 | 430 | 7,000 | 4,300 |
| 1992-09-28 | 441 | 445 | 432 | 432 | 22,000 | 4,320 |
| 1992-09-25 | 440 | 440 | 440 | 440 | 16,000 | 4,400 |
| 1992-09-24 | 442 | 442 | 430 | 430 | 10,000 | 4,300 |
| 1992-09-22 | 440 | 440 | 430 | 440 | 15,000 | 4,400 |
| 1992-09-21 | 440 | 440 | 436 | 440 | 46,000 | 4,400 |
| 1992-09-18 | 438 | 439 | 428 | 437 | 38,000 | 4,370 |
| 1992-09-17 | 423 | 433 | 423 | 433 | 15,000 | 4,330 |
| 1992-09-16 | 437 | 437 | 430 | 436 | 34,000 | 4,360 |
| 1992-09-14 | 439 | 440 | 433 | 437 | 23,000 | 4,370 |
| 1992-09-11 | 452 | 454 | 442 | 442 | 35,000 | 4,420 |
| 1992-09-10 | 443 | 460 | 443 | 451 | 51,000 | 4,510 |
| 1992-09-09 | 440 | 448 | 440 | 448 | 29,000 | 4,480 |
| 1992-09-08 | 449 | 449 | 440 | 440 | 9,000 | 4,400 |
| 1992-09-07 | 455 | 458 | 450 | 450 | 22,000 | 4,500 |
| 1992-09-04 | 460 | 465 | 455 | 460 | 33,000 | 4,600 |
| 1992-09-03 | 445 | 450 | 440 | 450 | 51,000 | 4,500 |
| 1992-09-02 | 431 | 440 | 430 | 439 | 24,000 | 4,390 |
| 1992-09-01 | 455 | 455 | 430 | 430 | 12,000 | 4,300 |
| 1992-08-31 | 464 | 464 | 445 | 450 | 19,000 | 4,500 |
| 1992-08-28 | 435 | 470 | 435 | 459 | 55,000 | 4,590 |
| 1992-08-27 | 401 | 421 | 401 | 421 | 15,000 | 4,210 |
| 1992-08-26 | 400 | 405 | 399 | 400 | 17,000 | 4,000 |
| 1992-08-25 | 409 | 409 | 401 | 402 | 36,000 | 4,020 |
| 1992-08-24 | 425 | 425 | 407 | 407 | 44,000 | 4,070 |
| 1992-08-21 | 388 | 400 | 387 | 395 | 49,000 | 3,950 |
| 1992-08-20 | 360 | 385 | 360 | 381 | 18,000 | 3,810 |
| 1992-08-19 | 370 | 370 | 360 | 360 | 15,000 | 3,600 |
| 1992-08-18 | 374 | 375 | 365 | 365 | 13,000 | 3,650 |
| 1992-08-14 | 370 | 370 | 365 | 369 | 15,000 | 3,690 |
| 1992-08-13 | 380 | 380 | 370 | 370 | 31,000 | 3,700 |
| 1992-08-10 | 450 | 450 | 440 | 440 | 13,000 | 4,400 |
| 1992-08-07 | 470 | 471 | 450 | 450 | 34,000 | 4,500 |
| 1992-08-05 | 470 | 473 | 470 | 473 | 11,000 | 4,730 |
| 1992-08-04 | 465 | 470 | 460 | 470 | 11,000 | 4,700 |
| 1992-08-03 | 465 | 465 | 465 | 465 | 8,000 | 4,650 |
| 1992-07-31 | 460 | 462 | 460 | 462 | 9,000 | 4,620 |
| 1992-07-30 | 460 | 460 | 455 | 455 | 20,000 | 4,550 |
| 1992-07-29 | 460 | 460 | 460 | 460 | 25,000 | 4,600 |
| 1992-07-28 | 465 | 465 | 453 | 459 | 26,000 | 4,590 |
| 1992-07-27 | 480 | 480 | 470 | 470 | 8,000 | 4,700 |
| 1992-07-24 | 481 | 481 | 470 | 470 | 17,000 | 4,700 |
| 1992-07-23 | 465 | 480 | 465 | 480 | 10,000 | 4,800 |
| 1992-07-22 | 500 | 501 | 480 | 480 | 11,000 | 4,800 |
| 1992-07-21 | 500 | 500 | 500 | 500 | 18,000 | 5,000 |
| 1992-07-20 | 516 | 520 | 495 | 495 | 18,000 | 4,950 |
| 1992-07-17 | 516 | 516 | 516 | 516 | 2,000 | 5,160 |
| 1992-07-16 | 535 | 535 | 525 | 530 | 23,000 | 5,300 |
| 1992-07-15 | 527 | 535 | 520 | 525 | 17,000 | 5,250 |
| 1992-07-14 | 530 | 538 | 525 | 537 | 47,000 | 5,370 |
| 1992-07-13 | 540 | 540 | 525 | 530 | 24,000 | 5,300 |
| 1992-07-10 | 530 | 545 | 530 | 540 | 49,000 | 5,400 |
| 1992-07-09 | 520 | 530 | 520 | 530 | 10,000 | 5,300 |
| 1992-07-08 | 524 | 530 | 524 | 530 | 17,000 | 5,300 |
| 1992-07-07 | 540 | 540 | 530 | 530 | 3,000 | 5,300 |
| 1992-07-06 | 540 | 550 | 540 | 540 | 25,000 | 5,400 |
| 1992-07-03 | 550 | 559 | 540 | 540 | 79,000 | 5,400 |
| 1992-07-02 | 514 | 540 | 514 | 540 | 247,000 | 5,400 |
| 1992-07-01 | 499 | 508 | 495 | 508 | 35,000 | 5,080 |
| 1992-06-30 | 500 | 500 | 499 | 499 | 4,000 | 4,990 |
| 1992-06-29 | 502 | 504 | 502 | 504 | 5,000 | 5,040 |
| 1992-06-26 | 510 | 510 | 502 | 502 | 19,000 | 5,020 |
| 1992-06-25 | 510 | 510 | 505 | 510 | 5,000 | 5,100 |
| 1992-06-24 | 520 | 520 | 515 | 515 | 10,000 | 5,150 |
| 1992-06-23 | 525 | 525 | 520 | 520 | 6,000 | 5,200 |
| 1992-06-22 | 522 | 525 | 522 | 525 | 9,000 | 5,250 |
| 1992-06-19 | 530 | 530 | 515 | 515 | 14,000 | 5,150 |
| 1992-06-18 | 536 | 536 | 530 | 535 | 8,000 | 5,350 |
| 1992-06-17 | 565 | 565 | 536 | 536 | 7,000 | 5,360 |
| 1992-06-16 | 553 | 555 | 552 | 555 | 17,000 | 5,550 |
| 1992-06-15 | 552 | 552 | 552 | 552 | 14,000 | 5,520 |
| 1992-06-12 | 588 | 590 | 583 | 586 | 39,000 | 5,860 |
| 1992-06-11 | 562 | 580 | 562 | 580 | 37,000 | 5,800 |
| 1992-06-10 | 590 | 595 | 555 | 555 | 16,000 | 5,550 |
| 1992-06-09 | 575 | 575 | 575 | 575 | 8,000 | 5,750 |
| 1992-06-08 | 566 | 575 | 560 | 575 | 10,000 | 5,750 |
| 1992-06-05 | 575 | 575 | 559 | 559 | 12,000 | 5,590 |
| 1992-06-04 | 577 | 577 | 570 | 576 | 9,000 | 5,760 |
| 1992-06-03 | 578 | 578 | 563 | 577 | 16,000 | 5,770 |
| 1992-06-02 | 576 | 585 | 576 | 585 | 13,000 | 5,850 |
| 1992-06-01 | 604 | 604 | 572 | 572 | 39,000 | 5,720 |
| 1992-05-29 | 581 | 609 | 580 | 609 | 76,000 | 6,090 |
| 1992-05-28 | 581 | 581 | 579 | 580 | 30,000 | 5,800 |
| 1992-05-27 | 551 | 551 | 542 | 542 | 11,000 | 5,420 |
| 1992-05-26 | 560 | 560 | 557 | 557 | 7,000 | 5,570 |
| 1992-05-25 | 546 | 550 | 546 | 550 | 25,000 | 5,500 |
| 1992-05-22 | 570 | 570 | 545 | 545 | 13,000 | 5,450 |
| 1992-05-21 | 569 | 575 | 569 | 575 | 6,000 | 5,750 |
| 1992-05-20 | 565 | 580 | 557 | 575 | 21,000 | 5,750 |
| 1992-05-19 | 556 | 559 | 540 | 555 | 27,000 | 5,550 |
| 1992-05-18 | 521 | 540 | 521 | 536 | 28,000 | 5,360 |
| 1992-05-15 | 560 | 574 | 560 | 560 | 16,000 | 5,600 |
| 1992-05-14 | 561 | 580 | 561 | 570 | 24,000 | 5,700 |
| 1992-05-13 | 562 | 563 | 555 | 560 | 41,000 | 5,600 |
| 1992-05-12 | 564 | 589 | 564 | 572 | 69,000 | 5,720 |
| 1992-05-11 | 554 | 569 | 554 | 564 | 73,000 | 5,640 |
| 1992-05-08 | 548 | 549 | 545 | 549 | 39,000 | 5,490 |
| 1992-05-07 | 530 | 530 | 530 | 530 | 12,000 | 5,300 |
| 1992-05-06 | 517 | 520 | 517 | 520 | 12,000 | 5,200 |
| 1992-05-01 | 520 | 520 | 505 | 507 | 24,000 | 5,070 |
| 1992-04-30 | 535 | 535 | 520 | 520 | 10,000 | 5,200 |
| 1992-04-28 | 551 | 551 | 550 | 550 | 8,000 | 5,500 |
| 1992-04-27 | 570 | 570 | 536 | 536 | 13,000 | 5,360 |
| 1992-04-24 | 548 | 560 | 545 | 560 | 14,000 | 5,600 |
| 1992-04-23 | 533 | 545 | 533 | 545 | 9,000 | 5,450 |
| 1992-04-22 | 550 | 550 | 532 | 532 | 13,000 | 5,320 |
| 1992-04-21 | 540 | 560 | 540 | 560 | 22,000 | 5,600 |
| 1992-04-20 | 530 | 550 | 530 | 550 | 11,000 | 5,500 |
| 1992-04-17 | 576 | 576 | 556 | 560 | 12,000 | 5,600 |
| 1992-04-16 | 559 | 567 | 559 | 566 | 29,000 | 5,660 |
| 1992-04-15 | 530 | 549 | 530 | 549 | 25,000 | 5,490 |
| 1992-04-14 | 535 | 535 | 523 | 525 | 17,000 | 5,250 |
| 1992-04-13 | 537 | 537 | 525 | 525 | 40,000 | 5,250 |
| 1992-04-10 | 500 | 520 | 500 | 517 | 22,000 | 5,170 |
| 1992-04-08 | 520 | 520 | 515 | 515 | 24,000 | 5,150 |
| 1992-04-07 | 520 | 520 | 520 | 520 | 14,000 | 5,200 |
| 1992-04-06 | 529 | 530 | 520 | 520 | 37,000 | 5,200 |
| 1992-04-03 | 535 | 535 | 520 | 520 | 38,000 | 5,200 |
| 1992-04-02 | 549 | 549 | 529 | 529 | 19,000 | 5,290 |
| 1992-04-01 | 560 | 560 | 555 | 555 | 55,000 | 5,550 |
| 1992-03-31 | 595 | 595 | 570 | 570 | 11,000 | 5,700 |
| 1992-03-30 | 586 | 591 | 586 | 586 | 15,000 | 5,860 |
| 1992-03-27 | 586 | 587 | 586 | 586 | 5,000 | 5,860 |
| 1992-03-26 | 586 | 586 | 586 | 586 | 4,000 | 5,860 |
| 1992-03-25 | 580 | 590 | 570 | 580 | 38,000 | 5,800 |
| 1992-03-24 | 594 | 594 | 580 | 580 | 16,000 | 5,800 |
| 1992-03-23 | 581 | 614 | 580 | 614 | 15,000 | 6,140 |
| 1992-03-19 | 581 | 600 | 581 | 581 | 39,000 | 5,810 |
| 1992-03-18 | 594 | 594 | 580 | 590 | 16,000 | 5,900 |
| 1992-03-17 | 610 | 610 | 590 | 595 | 54,000 | 5,950 |
| 1992-03-16 | 601 | 611 | 601 | 601 | 15,000 | 6,010 |
| 1992-03-13 | 628 | 628 | 619 | 620 | 34,000 | 6,200 |
| 1992-03-12 | 610 | 610 | 600 | 600 | 28,000 | 6,000 |
| 1992-03-11 | 619 | 620 | 610 | 620 | 26,000 | 6,200 |
| 1992-03-10 | 600 | 625 | 600 | 625 | 100,000 | 6,250 |
| 1992-03-09 | 640 | 640 | 630 | 630 | 25,000 | 6,300 |
| 1992-03-06 | 640 | 650 | 640 | 650 | 8,000 | 6,500 |
| 1992-03-05 | 658 | 658 | 638 | 638 | 10,000 | 6,380 |
| 1992-03-04 | 640 | 648 | 640 | 648 | 10,000 | 6,480 |
| 1992-03-03 | 660 | 660 | 650 | 650 | 16,000 | 6,500 |
| 1992-03-02 | 674 | 674 | 645 | 660 | 18,000 | 6,600 |
| 1992-02-28 | 680 | 680 | 658 | 664 | 11,000 | 6,640 |
| 1992-02-27 | 667 | 670 | 665 | 670 | 10,000 | 6,700 |
| 1992-02-26 | 655 | 665 | 654 | 657 | 18,000 | 6,570 |
| 1992-02-25 | 660 | 663 | 650 | 650 | 16,000 | 6,500 |
| 1992-02-24 | 666 | 666 | 654 | 664 | 13,000 | 6,640 |
| 1992-02-21 | 666 | 670 | 664 | 664 | 61,000 | 6,640 |
| 1992-02-20 | 665 | 665 | 661 | 661 | 26,000 | 6,610 |
| 1992-02-19 | 673 | 680 | 661 | 661 | 60,000 | 6,610 |
| 1992-02-18 | 689 | 689 | 670 | 673 | 55,000 | 6,730 |
| 1992-02-17 | 671 | 680 | 661 | 680 | 5,000 | 6,800 |
| 1992-02-14 | 690 | 690 | 680 | 680 | 24,000 | 6,800 |
| 1992-02-13 | 695 | 695 | 680 | 690 | 13,000 | 6,900 |
| 1992-02-12 | 705 | 705 | 696 | 696 | 14,000 | 6,960 |
| 1992-02-10 | 712 | 714 | 705 | 705 | 12,000 | 7,050 |
| 1992-02-07 | 686 | 702 | 686 | 702 | 12,000 | 7,020 |
| 1992-02-06 | 700 | 701 | 681 | 686 | 11,000 | 6,860 |
| 1992-02-05 | 720 | 720 | 700 | 700 | 19,000 | 7,000 |
| 1992-02-04 | 700 | 720 | 700 | 720 | 14,000 | 7,200 |
| 1992-02-03 | 745 | 745 | 720 | 720 | 30,000 | 7,200 |
| 1992-01-31 | 719 | 735 | 719 | 735 | 73,000 | 7,350 |
| 1992-01-30 | 710 | 724 | 710 | 720 | 11,000 | 7,200 |
| 1992-01-29 | 705 | 710 | 705 | 710 | 11,000 | 7,100 |
| 1992-01-28 | 690 | 715 | 690 | 710 | 22,000 | 7,100 |
| 1992-01-27 | 680 | 690 | 660 | 670 | 7,000 | 6,700 |
| 1992-01-24 | 716 | 716 | 695 | 695 | 64,000 | 6,950 |
| 1992-01-23 | 710 | 720 | 700 | 720 | 32,000 | 7,200 |
| 1992-01-22 | 690 | 700 | 690 | 700 | 26,000 | 7,000 |
| 1992-01-21 | 697 | 700 | 695 | 695 | 17,000 | 6,950 |
| 1992-01-20 | 700 | 700 | 698 | 698 | 16,000 | 6,980 |
| 1992-01-17 | 703 | 703 | 698 | 698 | 6,000 | 6,980 |
| 1992-01-16 | 709 | 710 | 700 | 700 | 14,000 | 7,000 |
| 1992-01-14 | 702 | 702 | 699 | 699 | 19,000 | 6,990 |
| 1992-01-13 | 703 | 703 | 699 | 702 | 13,000 | 7,020 |
| 1992-01-10 | 720 | 720 | 710 | 713 | 14,000 | 7,130 |
| 1992-01-09 | 711 | 711 | 710 | 710 | 5,000 | 7,100 |
| 1992-01-08 | 720 | 720 | 701 | 701 | 26,000 | 7,010 |
| 1992-01-07 | 747 | 747 | 728 | 735 | 23,000 | 7,350 |
| 1992-01-06 | 750 | 750 | 750 | 750 | 13,000 | 7,500 |
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
