6955 FDK(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 505 | 519 | 505 | 515 | 41,000 | 5,150 |
| 1993-12-29 | 510 | 515 | 510 | 515 | 35,000 | 5,150 |
| 1993-12-28 | 490 | 519 | 486 | 519 | 43,000 | 5,190 |
| 1993-12-27 | 508 | 508 | 480 | 480 | 39,000 | 4,800 |
| 1993-12-24 | 513 | 516 | 507 | 507 | 44,000 | 5,070 |
| 1993-12-22 | 510 | 519 | 510 | 511 | 33,000 | 5,110 |
| 1993-12-21 | 510 | 510 | 507 | 507 | 32,000 | 5,070 |
| 1993-12-20 | 560 | 560 | 530 | 530 | 31,000 | 5,300 |
| 1993-12-17 | 564 | 565 | 555 | 555 | 56,000 | 5,550 |
| 1993-12-16 | 550 | 569 | 550 | 564 | 62,000 | 5,640 |
| 1993-12-15 | 532 | 550 | 520 | 550 | 42,000 | 5,500 |
| 1993-12-14 | 549 | 549 | 531 | 531 | 39,000 | 5,310 |
| 1993-12-13 | 516 | 542 | 516 | 536 | 76,000 | 5,360 |
| 1993-12-10 | 495 | 535 | 495 | 530 | 98,000 | 5,300 |
| 1993-12-09 | 471 | 495 | 471 | 495 | 28,000 | 4,950 |
| 1993-12-08 | 481 | 482 | 460 | 461 | 22,000 | 4,610 |
| 1993-12-07 | 481 | 500 | 475 | 491 | 27,000 | 4,910 |
| 1993-12-06 | 510 | 510 | 475 | 481 | 47,000 | 4,810 |
| 1993-12-03 | 526 | 526 | 511 | 520 | 35,000 | 5,200 |
| 1993-12-02 | 521 | 521 | 507 | 511 | 70,000 | 5,110 |
| 1993-12-01 | 470 | 475 | 470 | 475 | 21,000 | 4,750 |
| 1993-11-30 | 431 | 440 | 430 | 440 | 48,000 | 4,400 |
| 1993-11-29 | 450 | 450 | 424 | 429 | 35,000 | 4,290 |
| 1993-11-26 | 475 | 480 | 450 | 450 | 68,000 | 4,500 |
| 1993-11-25 | 492 | 495 | 480 | 480 | 55,000 | 4,800 |
| 1993-11-24 | 495 | 496 | 490 | 494 | 53,000 | 4,940 |
| 1993-11-22 | 510 | 510 | 492 | 499 | 69,000 | 4,990 |
| 1993-11-19 | 515 | 515 | 510 | 510 | 34,000 | 5,100 |
| 1993-11-18 | 515 | 520 | 515 | 515 | 34,000 | 5,150 |
| 1993-11-17 | 516 | 530 | 513 | 521 | 31,000 | 5,210 |
| 1993-11-16 | 512 | 523 | 506 | 516 | 49,000 | 5,160 |
| 1993-11-15 | 545 | 545 | 506 | 506 | 89,000 | 5,060 |
| 1993-11-12 | 521 | 545 | 520 | 544 | 47,000 | 5,440 |
| 1993-11-11 | 505 | 515 | 498 | 501 | 46,000 | 5,010 |
| 1993-11-10 | 505 | 505 | 490 | 498 | 120,000 | 4,980 |
| 1993-11-09 | 555 | 555 | 500 | 505 | 60,000 | 5,050 |
| 1993-11-08 | 555 | 555 | 540 | 548 | 29,000 | 5,480 |
| 1993-11-05 | 556 | 560 | 530 | 555 | 46,000 | 5,550 |
| 1993-11-04 | 600 | 600 | 556 | 556 | 33,000 | 5,560 |
| 1993-11-02 | 591 | 600 | 590 | 590 | 15,000 | 5,900 |
| 1993-11-01 | 595 | 605 | 588 | 588 | 24,000 | 5,880 |
| 1993-10-29 | 585 | 611 | 585 | 605 | 49,000 | 6,050 |
| 1993-10-28 | 619 | 619 | 598 | 605 | 54,000 | 6,050 |
| 1993-10-27 | 603 | 605 | 579 | 599 | 79,000 | 5,990 |
| 1993-10-26 | 611 | 612 | 595 | 599 | 85,000 | 5,990 |
| 1993-10-25 | 640 | 650 | 606 | 610 | 119,000 | 6,100 |
| 1993-10-22 | 640 | 670 | 640 | 642 | 54,000 | 6,420 |
| 1993-10-21 | 665 | 670 | 634 | 634 | 52,000 | 6,340 |
| 1993-10-20 | 672 | 680 | 670 | 675 | 53,000 | 6,750 |
| 1993-10-19 | 700 | 700 | 680 | 680 | 28,000 | 6,800 |
| 1993-10-18 | 702 | 702 | 691 | 700 | 75,000 | 7,000 |
| 1993-10-15 | 673 | 701 | 671 | 701 | 90,000 | 7,010 |
| 1993-10-14 | 691 | 696 | 686 | 693 | 22,000 | 6,930 |
| 1993-10-13 | 700 | 700 | 691 | 693 | 36,000 | 6,930 |
| 1993-10-12 | 720 | 720 | 698 | 700 | 30,000 | 7,000 |
| 1993-10-08 | 701 | 719 | 695 | 718 | 31,000 | 7,180 |
| 1993-10-07 | 707 | 715 | 698 | 699 | 56,000 | 6,990 |
| 1993-10-06 | 695 | 711 | 691 | 710 | 109,000 | 7,100 |
| 1993-10-05 | 715 | 723 | 700 | 700 | 41,000 | 7,000 |
| 1993-10-04 | 699 | 725 | 685 | 725 | 28,000 | 7,250 |
| 1993-10-01 | 683 | 700 | 683 | 700 | 31,000 | 7,000 |
| 1993-09-30 | 684 | 684 | 682 | 684 | 20,000 | 6,840 |
| 1993-09-29 | 693 | 700 | 685 | 694 | 38,000 | 6,940 |
| 1993-09-28 | 720 | 720 | 704 | 704 | 67,000 | 7,040 |
| 1993-09-27 | 692 | 717 | 690 | 693 | 73,000 | 6,930 |
| 1993-09-24 | 675 | 695 | 675 | 691 | 135,000 | 6,910 |
| 1993-09-22 | 698 | 698 | 670 | 675 | 135,000 | 6,750 |
| 1993-09-21 | 704 | 710 | 698 | 698 | 54,000 | 6,980 |
| 1993-09-20 | 711 | 711 | 702 | 702 | 29,000 | 7,020 |
| 1993-09-17 | 705 | 706 | 701 | 701 | 54,000 | 7,010 |
| 1993-09-16 | 715 | 721 | 711 | 715 | 35,000 | 7,150 |
| 1993-09-14 | 748 | 748 | 715 | 720 | 35,000 | 7,200 |
| 1993-09-13 | 730 | 730 | 725 | 730 | 42,000 | 7,300 |
| 1993-09-10 | 726 | 736 | 720 | 720 | 89,000 | 7,200 |
| 1993-09-09 | 733 | 755 | 733 | 745 | 41,000 | 7,450 |
| 1993-09-08 | 746 | 750 | 728 | 731 | 264,000 | 7,310 |
| 1993-09-07 | 755 | 755 | 723 | 731 | 23,000 | 7,310 |
| 1993-09-06 | 765 | 780 | 755 | 755 | 35,000 | 7,550 |
| 1993-09-03 | 786 | 790 | 755 | 765 | 76,000 | 7,650 |
| 1993-09-02 | 769 | 784 | 760 | 784 | 72,000 | 7,840 |
| 1993-09-01 | 770 | 780 | 760 | 771 | 73,000 | 7,710 |
| 1993-08-31 | 780 | 780 | 763 | 765 | 65,000 | 7,650 |
| 1993-08-30 | 785 | 790 | 770 | 778 | 138,000 | 7,780 |
| 1993-08-27 | 735 | 795 | 730 | 779 | 339,000 | 7,790 |
| 1993-08-26 | 730 | 730 | 720 | 720 | 31,000 | 7,200 |
| 1993-08-25 | 700 | 736 | 700 | 730 | 46,000 | 7,300 |
| 1993-08-24 | 700 | 705 | 699 | 699 | 36,000 | 6,990 |
| 1993-08-23 | 707 | 710 | 700 | 700 | 23,000 | 7,000 |
| 1993-08-20 | 711 | 721 | 705 | 705 | 81,000 | 7,050 |
| 1993-08-19 | 711 | 720 | 710 | 710 | 56,000 | 7,100 |
| 1993-08-18 | 729 | 729 | 710 | 710 | 56,000 | 7,100 |
| 1993-08-17 | 727 | 730 | 708 | 710 | 85,000 | 7,100 |
| 1993-08-16 | 722 | 735 | 720 | 720 | 62,000 | 7,200 |
| 1993-08-13 | 730 | 735 | 720 | 720 | 49,000 | 7,200 |
| 1993-08-12 | 740 | 750 | 730 | 730 | 56,000 | 7,300 |
| 1993-08-11 | 723 | 732 | 720 | 731 | 83,000 | 7,310 |
| 1993-08-10 | 734 | 734 | 723 | 723 | 64,000 | 7,230 |
| 1993-08-09 | 716 | 740 | 715 | 734 | 68,000 | 7,340 |
| 1993-08-06 | 730 | 730 | 710 | 716 | 60,000 | 7,160 |
| 1993-08-05 | 745 | 745 | 720 | 720 | 51,000 | 7,200 |
| 1993-08-04 | 736 | 746 | 736 | 745 | 87,000 | 7,450 |
| 1993-08-03 | 736 | 745 | 736 | 736 | 39,000 | 7,360 |
| 1993-08-02 | 755 | 755 | 735 | 735 | 47,000 | 7,350 |
| 1993-07-30 | 779 | 779 | 752 | 755 | 67,000 | 7,550 |
| 1993-07-29 | 745 | 780 | 737 | 780 | 191,000 | 7,800 |
| 1993-07-28 | 736 | 760 | 736 | 748 | 191,000 | 7,480 |
| 1993-07-27 | 740 | 740 | 730 | 731 | 53,000 | 7,310 |
| 1993-07-26 | 740 | 741 | 733 | 740 | 44,000 | 7,400 |
| 1993-07-23 | 748 | 758 | 740 | 754 | 92,000 | 7,540 |
| 1993-07-22 | 759 | 769 | 758 | 758 | 50,000 | 7,580 |
| 1993-07-21 | 770 | 772 | 760 | 769 | 93,000 | 7,690 |
| 1993-07-20 | 785 | 785 | 765 | 772 | 67,000 | 7,720 |
| 1993-07-19 | 799 | 799 | 780 | 784 | 74,000 | 7,840 |
| 1993-07-16 | 805 | 811 | 800 | 800 | 74,000 | 8,000 |
| 1993-07-15 | 797 | 824 | 793 | 814 | 239,000 | 8,140 |
| 1993-07-14 | 785 | 797 | 777 | 796 | 104,000 | 7,960 |
| 1993-07-13 | 793 | 793 | 768 | 781 | 185,000 | 7,810 |
| 1993-07-12 | 808 | 810 | 793 | 797 | 89,000 | 7,970 |
| 1993-07-09 | 838 | 839 | 803 | 811 | 77,000 | 8,110 |
| 1993-07-08 | 830 | 850 | 820 | 839 | 114,000 | 8,390 |
| 1993-07-07 | 821 | 865 | 817 | 840 | 386,000 | 8,400 |
| 1993-07-06 | 759 | 801 | 756 | 801 | 109,000 | 8,010 |
| 1993-07-05 | 791 | 796 | 758 | 762 | 142,000 | 7,620 |
| 1993-07-02 | 823 | 823 | 791 | 791 | 168,000 | 7,910 |
| 1993-07-01 | 833 | 850 | 805 | 823 | 258,000 | 8,230 |
| 1993-06-30 | 842 | 870 | 828 | 835 | 298,000 | 8,350 |
| 1993-06-29 | 878 | 905 | 838 | 851 | 960,000 | 8,510 |
| 1993-06-28 | 877 | 897 | 870 | 880 | 1,335,000 | 8,800 |
| 1993-06-25 | 818 | 860 | 809 | 837 | 1,695,000 | 8,370 |
| 1993-06-24 | 780 | 820 | 778 | 805 | 901,000 | 8,050 |
| 1993-06-23 | 732 | 785 | 730 | 775 | 311,000 | 7,750 |
| 1993-06-22 | 680 | 732 | 680 | 732 | 55,000 | 7,320 |
| 1993-06-21 | 730 | 730 | 690 | 690 | 70,000 | 6,900 |
| 1993-06-18 | 720 | 750 | 700 | 750 | 104,000 | 7,500 |
| 1993-06-17 | 705 | 710 | 699 | 710 | 62,000 | 7,100 |
| 1993-06-16 | 720 | 720 | 685 | 705 | 89,000 | 7,050 |
| 1993-06-15 | 760 | 760 | 721 | 723 | 74,000 | 7,230 |
| 1993-06-14 | 790 | 795 | 760 | 784 | 142,000 | 7,840 |
| 1993-06-11 | 755 | 796 | 745 | 796 | 279,000 | 7,960 |
| 1993-06-10 | 733 | 759 | 733 | 745 | 56,000 | 7,450 |
| 1993-06-08 | 740 | 750 | 720 | 731 | 58,000 | 7,310 |
| 1993-06-07 | 771 | 775 | 750 | 750 | 82,000 | 7,500 |
| 1993-06-04 | 789 | 798 | 769 | 771 | 200,000 | 7,710 |
| 1993-06-03 | 758 | 796 | 758 | 786 | 493,000 | 7,860 |
| 1993-06-02 | 750 | 750 | 720 | 748 | 106,000 | 7,480 |
| 1993-06-01 | 740 | 770 | 730 | 740 | 361,000 | 7,400 |
| 1993-05-31 | 718 | 730 | 700 | 726 | 165,000 | 7,260 |
| 1993-05-28 | 696 | 715 | 691 | 700 | 103,000 | 7,000 |
| 1993-05-27 | 690 | 700 | 687 | 690 | 82,000 | 6,900 |
| 1993-05-26 | 681 | 681 | 650 | 670 | 24,000 | 6,700 |
| 1993-05-25 | 699 | 699 | 680 | 680 | 60,000 | 6,800 |
| 1993-05-24 | 677 | 700 | 675 | 700 | 90,000 | 7,000 |
| 1993-05-21 | 638 | 676 | 634 | 676 | 89,000 | 6,760 |
| 1993-05-20 | 650 | 650 | 640 | 640 | 80,000 | 6,400 |
| 1993-05-19 | 643 | 659 | 643 | 650 | 44,000 | 6,500 |
| 1993-05-18 | 669 | 669 | 650 | 659 | 93,000 | 6,590 |
| 1993-05-17 | 670 | 680 | 669 | 670 | 18,000 | 6,700 |
| 1993-05-14 | 699 | 699 | 681 | 690 | 58,000 | 6,900 |
| 1993-05-13 | 705 | 710 | 691 | 700 | 90,000 | 7,000 |
| 1993-05-12 | 700 | 725 | 700 | 715 | 159,000 | 7,150 |
| 1993-05-11 | 679 | 730 | 675 | 710 | 445,000 | 7,100 |
| 1993-05-10 | 689 | 689 | 670 | 682 | 94,000 | 6,820 |
| 1993-05-07 | 650 | 690 | 640 | 690 | 261,000 | 6,900 |
| 1993-05-06 | 645 | 665 | 635 | 650 | 200,000 | 6,500 |
| 1993-04-30 | 614 | 650 | 614 | 648 | 559,000 | 6,480 |
| 1993-04-28 | 595 | 595 | 580 | 585 | 179,000 | 5,850 |
| 1993-04-27 | 550 | 579 | 548 | 575 | 128,000 | 5,750 |
| 1993-04-26 | 540 | 540 | 530 | 530 | 24,000 | 5,300 |
| 1993-04-23 | 530 | 531 | 520 | 520 | 18,000 | 5,200 |
| 1993-04-22 | 525 | 535 | 525 | 530 | 20,000 | 5,300 |
| 1993-04-21 | 518 | 535 | 518 | 526 | 33,000 | 5,260 |
| 1993-04-20 | 517 | 529 | 516 | 516 | 65,000 | 5,160 |
| 1993-04-19 | 550 | 555 | 521 | 532 | 35,000 | 5,320 |
| 1993-04-16 | 575 | 575 | 541 | 541 | 71,000 | 5,410 |
| 1993-04-15 | 536 | 580 | 536 | 580 | 353,000 | 5,800 |
| 1993-04-14 | 510 | 540 | 510 | 530 | 156,000 | 5,300 |
| 1993-04-13 | 501 | 509 | 501 | 507 | 33,000 | 5,070 |
| 1993-04-12 | 525 | 525 | 501 | 501 | 21,000 | 5,010 |
| 1993-04-09 | 520 | 538 | 511 | 515 | 59,000 | 5,150 |
| 1993-04-08 | 503 | 520 | 503 | 520 | 40,000 | 5,200 |
| 1993-04-07 | 509 | 511 | 504 | 511 | 26,000 | 5,110 |
| 1993-04-06 | 517 | 520 | 517 | 519 | 24,000 | 5,190 |
| 1993-04-05 | 530 | 530 | 510 | 530 | 49,000 | 5,300 |
| 1993-04-02 | 529 | 530 | 504 | 520 | 39,000 | 5,200 |
| 1993-04-01 | 510 | 543 | 498 | 543 | 81,000 | 5,430 |
| 1993-03-31 | 498 | 520 | 490 | 500 | 77,000 | 5,000 |
| 1993-03-30 | 510 | 525 | 490 | 490 | 116,000 | 4,900 |
| 1993-03-29 | 500 | 506 | 498 | 500 | 71,000 | 5,000 |
| 1993-03-26 | 460 | 471 | 450 | 471 | 91,000 | 4,710 |
| 1993-03-25 | 451 | 452 | 449 | 450 | 18,000 | 4,500 |
| 1993-03-24 | 450 | 450 | 445 | 449 | 28,000 | 4,490 |
| 1993-03-23 | 453 | 453 | 445 | 445 | 16,000 | 4,450 |
| 1993-03-22 | 461 | 461 | 452 | 452 | 5,000 | 4,520 |
| 1993-03-19 | 476 | 476 | 451 | 451 | 31,000 | 4,510 |
| 1993-03-18 | 452 | 471 | 452 | 471 | 14,000 | 4,710 |
| 1993-03-17 | 472 | 472 | 450 | 450 | 29,000 | 4,500 |
| 1993-03-16 | 465 | 475 | 465 | 471 | 29,000 | 4,710 |
| 1993-03-15 | 462 | 464 | 462 | 464 | 27,000 | 4,640 |
| 1993-03-12 | 459 | 461 | 454 | 461 | 43,000 | 4,610 |
| 1993-03-11 | 460 | 460 | 449 | 449 | 13,000 | 4,490 |
| 1993-03-10 | 479 | 479 | 470 | 470 | 14,000 | 4,700 |
| 1993-03-09 | 470 | 480 | 470 | 480 | 19,000 | 4,800 |
| 1993-03-08 | 440 | 460 | 440 | 460 | 21,000 | 4,600 |
| 1993-03-05 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1993-03-04 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1993-03-03 | 443 | 445 | 443 | 445 | 21,000 | 4,450 |
| 1993-03-02 | 441 | 443 | 440 | 443 | 5,000 | 4,430 |
| 1993-03-01 | 449 | 449 | 440 | 440 | 6,000 | 4,400 |
| 1993-02-26 | 445 | 449 | 445 | 449 | 14,000 | 4,490 |
| 1993-02-25 | 450 | 451 | 441 | 445 | 22,000 | 4,450 |
| 1993-02-24 | 455 | 455 | 448 | 451 | 17,000 | 4,510 |
| 1993-02-23 | 459 | 459 | 446 | 446 | 11,000 | 4,460 |
| 1993-02-22 | 478 | 478 | 470 | 470 | 3,000 | 4,700 |
| 1993-02-19 | 487 | 490 | 479 | 485 | 31,000 | 4,850 |
| 1993-02-18 | 495 | 495 | 490 | 492 | 20,000 | 4,920 |
| 1993-02-17 | 483 | 483 | 477 | 480 | 41,000 | 4,800 |
| 1993-02-16 | 500 | 500 | 490 | 493 | 21,000 | 4,930 |
| 1993-02-15 | 509 | 509 | 495 | 500 | 29,000 | 5,000 |
| 1993-02-12 | 495 | 515 | 495 | 510 | 167,000 | 5,100 |
| 1993-02-10 | 484 | 492 | 475 | 492 | 57,000 | 4,920 |
| 1993-02-09 | 479 | 479 | 479 | 479 | 8,000 | 4,790 |
| 1993-02-08 | 467 | 490 | 467 | 489 | 38,000 | 4,890 |
| 1993-02-05 | 462 | 469 | 462 | 467 | 44,000 | 4,670 |
| 1993-02-04 | 480 | 480 | 460 | 460 | 21,000 | 4,600 |
| 1993-02-03 | 488 | 489 | 475 | 475 | 43,000 | 4,750 |
| 1993-02-02 | 472 | 500 | 470 | 492 | 94,000 | 4,920 |
| 1993-02-01 | 470 | 476 | 464 | 475 | 54,000 | 4,750 |
| 1993-01-29 | 475 | 475 | 465 | 469 | 94,000 | 4,690 |
| 1993-01-28 | 450 | 470 | 440 | 470 | 63,000 | 4,700 |
| 1993-01-27 | 442 | 450 | 442 | 450 | 18,000 | 4,500 |
| 1993-01-26 | 447 | 447 | 434 | 443 | 43,000 | 4,430 |
| 1993-01-25 | 444 | 455 | 444 | 449 | 67,000 | 4,490 |
| 1993-01-22 | 465 | 465 | 432 | 434 | 114,000 | 4,340 |
| 1993-01-21 | 420 | 450 | 420 | 450 | 145,000 | 4,500 |
| 1993-01-20 | 424 | 424 | 415 | 415 | 26,000 | 4,150 |
| 1993-01-19 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1993-01-18 | 400 | 400 | 395 | 400 | 15,000 | 4,000 |
| 1993-01-14 | 395 | 400 | 395 | 400 | 14,000 | 4,000 |
| 1993-01-13 | 413 | 413 | 400 | 400 | 10,000 | 4,000 |
| 1993-01-12 | 409 | 415 | 409 | 414 | 27,000 | 4,140 |
| 1993-01-11 | 410 | 415 | 410 | 415 | 15,000 | 4,150 |
| 1993-01-08 | 392 | 400 | 392 | 396 | 19,000 | 3,960 |
| 1993-01-07 | 393 | 395 | 391 | 392 | 12,000 | 3,920 |
| 1993-01-06 | 395 | 400 | 388 | 388 | 11,000 | 3,880 |
| 1993-01-05 | 401 | 401 | 395 | 395 | 12,000 | 3,950 |
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
