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
1993-12-3050551950551541,0005,150
1993-12-2951051551051535,0005,150
1993-12-2849051948651943,0005,190
1993-12-2750850848048039,0004,800
1993-12-2451351650750744,0005,070
1993-12-2251051951051133,0005,110
1993-12-2151051050750732,0005,070
1993-12-2056056053053031,0005,300
1993-12-1756456555555556,0005,550
1993-12-1655056955056462,0005,640
1993-12-1553255052055042,0005,500
1993-12-1454954953153139,0005,310
1993-12-1351654251653676,0005,360
1993-12-1049553549553098,0005,300
1993-12-0947149547149528,0004,950
1993-12-0848148246046122,0004,610
1993-12-0748150047549127,0004,910
1993-12-0651051047548147,0004,810
1993-12-0352652651152035,0005,200
1993-12-0252152150751170,0005,110
1993-12-0147047547047521,0004,750
1993-11-3043144043044048,0004,400
1993-11-2945045042442935,0004,290
1993-11-2647548045045068,0004,500
1993-11-2549249548048055,0004,800
1993-11-2449549649049453,0004,940
1993-11-2251051049249969,0004,990
1993-11-1951551551051034,0005,100
1993-11-1851552051551534,0005,150
1993-11-1751653051352131,0005,210
1993-11-1651252350651649,0005,160
1993-11-1554554550650689,0005,060
1993-11-1252154552054447,0005,440
1993-11-1150551549850146,0005,010
1993-11-10505505490498120,0004,980
1993-11-0955555550050560,0005,050
1993-11-0855555554054829,0005,480
1993-11-0555656053055546,0005,550
1993-11-0460060055655633,0005,560
1993-11-0259160059059015,0005,900
1993-11-0159560558858824,0005,880
1993-10-2958561158560549,0006,050
1993-10-2861961959860554,0006,050
1993-10-2760360557959979,0005,990
1993-10-2661161259559985,0005,990
1993-10-25640650606610119,0006,100
1993-10-2264067064064254,0006,420
1993-10-2166567063463452,0006,340
1993-10-2067268067067553,0006,750
1993-10-1970070068068028,0006,800
1993-10-1870270269170075,0007,000
1993-10-1567370167170190,0007,010
1993-10-1469169668669322,0006,930
1993-10-1370070069169336,0006,930
1993-10-1272072069870030,0007,000
1993-10-0870171969571831,0007,180
1993-10-0770771569869956,0006,990
1993-10-06695711691710109,0007,100
1993-10-0571572370070041,0007,000
1993-10-0469972568572528,0007,250
1993-10-0168370068370031,0007,000
1993-09-3068468468268420,0006,840
1993-09-2969370068569438,0006,940
1993-09-2872072070470467,0007,040
1993-09-2769271769069373,0006,930
1993-09-24675695675691135,0006,910
1993-09-22698698670675135,0006,750
1993-09-2170471069869854,0006,980
1993-09-2071171170270229,0007,020
1993-09-1770570670170154,0007,010
1993-09-1671572171171535,0007,150
1993-09-1474874871572035,0007,200
1993-09-1373073072573042,0007,300
1993-09-1072673672072089,0007,200
1993-09-0973375573374541,0007,450
1993-09-08746750728731264,0007,310
1993-09-0775575572373123,0007,310
1993-09-0676578075575535,0007,550
1993-09-0378679075576576,0007,650
1993-09-0276978476078472,0007,840
1993-09-0177078076077173,0007,710
1993-08-3178078076376565,0007,650
1993-08-30785790770778138,0007,780
1993-08-27735795730779339,0007,790
1993-08-2673073072072031,0007,200
1993-08-2570073670073046,0007,300
1993-08-2470070569969936,0006,990
1993-08-2370771070070023,0007,000
1993-08-2071172170570581,0007,050
1993-08-1971172071071056,0007,100
1993-08-1872972971071056,0007,100
1993-08-1772773070871085,0007,100
1993-08-1672273572072062,0007,200
1993-08-1373073572072049,0007,200
1993-08-1274075073073056,0007,300
1993-08-1172373272073183,0007,310
1993-08-1073473472372364,0007,230
1993-08-0971674071573468,0007,340
1993-08-0673073071071660,0007,160
1993-08-0574574572072051,0007,200
1993-08-0473674673674587,0007,450
1993-08-0373674573673639,0007,360
1993-08-0275575573573547,0007,350
1993-07-3077977975275567,0007,550
1993-07-29745780737780191,0007,800
1993-07-28736760736748191,0007,480
1993-07-2774074073073153,0007,310
1993-07-2674074173374044,0007,400
1993-07-2374875874075492,0007,540
1993-07-2275976975875850,0007,580
1993-07-2177077276076993,0007,690
1993-07-2078578576577267,0007,720
1993-07-1979979978078474,0007,840
1993-07-1680581180080074,0008,000
1993-07-15797824793814239,0008,140
1993-07-14785797777796104,0007,960
1993-07-13793793768781185,0007,810
1993-07-1280881079379789,0007,970
1993-07-0983883980381177,0008,110
1993-07-08830850820839114,0008,390
1993-07-07821865817840386,0008,400
1993-07-06759801756801109,0008,010
1993-07-05791796758762142,0007,620
1993-07-02823823791791168,0007,910
1993-07-01833850805823258,0008,230
1993-06-30842870828835298,0008,350
1993-06-29878905838851960,0008,510
1993-06-288778978708801,335,0008,800
1993-06-258188608098371,695,0008,370
1993-06-24780820778805901,0008,050
1993-06-23732785730775311,0007,750
1993-06-2268073268073255,0007,320
1993-06-2173073069069070,0006,900
1993-06-18720750700750104,0007,500
1993-06-1770571069971062,0007,100
1993-06-1672072068570589,0007,050
1993-06-1576076072172374,0007,230
1993-06-14790795760784142,0007,840
1993-06-11755796745796279,0007,960
1993-06-1073375973374556,0007,450
1993-06-0874075072073158,0007,310
1993-06-0777177575075082,0007,500
1993-06-04789798769771200,0007,710
1993-06-03758796758786493,0007,860
1993-06-02750750720748106,0007,480
1993-06-01740770730740361,0007,400
1993-05-31718730700726165,0007,260
1993-05-28696715691700103,0007,000
1993-05-2769070068769082,0006,900
1993-05-2668168165067024,0006,700
1993-05-2569969968068060,0006,800
1993-05-2467770067570090,0007,000
1993-05-2163867663467689,0006,760
1993-05-2065065064064080,0006,400
1993-05-1964365964365044,0006,500
1993-05-1866966965065993,0006,590
1993-05-1767068066967018,0006,700
1993-05-1469969968169058,0006,900
1993-05-1370571069170090,0007,000
1993-05-12700725700715159,0007,150
1993-05-11679730675710445,0007,100
1993-05-1068968967068294,0006,820
1993-05-07650690640690261,0006,900
1993-05-06645665635650200,0006,500
1993-04-30614650614648559,0006,480
1993-04-28595595580585179,0005,850
1993-04-27550579548575128,0005,750
1993-04-2654054053053024,0005,300
1993-04-2353053152052018,0005,200
1993-04-2252553552553020,0005,300
1993-04-2151853551852633,0005,260
1993-04-2051752951651665,0005,160
1993-04-1955055552153235,0005,320
1993-04-1657557554154171,0005,410
1993-04-15536580536580353,0005,800
1993-04-14510540510530156,0005,300
1993-04-1350150950150733,0005,070
1993-04-1252552550150121,0005,010
1993-04-0952053851151559,0005,150
1993-04-0850352050352040,0005,200
1993-04-0750951150451126,0005,110
1993-04-0651752051751924,0005,190
1993-04-0553053051053049,0005,300
1993-04-0252953050452039,0005,200
1993-04-0151054349854381,0005,430
1993-03-3149852049050077,0005,000
1993-03-30510525490490116,0004,900
1993-03-2950050649850071,0005,000
1993-03-2646047145047191,0004,710
1993-03-2545145244945018,0004,500
1993-03-2445045044544928,0004,490
1993-03-2345345344544516,0004,450
1993-03-224614614524525,0004,520
1993-03-1947647645145131,0004,510
1993-03-1845247145247114,0004,710
1993-03-1747247245045029,0004,500
1993-03-1646547546547129,0004,710
1993-03-1546246446246427,0004,640
1993-03-1245946145446143,0004,610
1993-03-1146046044944913,0004,490
1993-03-1047947947047014,0004,700
1993-03-0947048047048019,0004,800
1993-03-0844046044046021,0004,600
1993-03-054404404404404,0004,400
1993-03-044404404404405,0004,400
1993-03-0344344544344521,0004,450
1993-03-024414434404435,0004,430
1993-03-014494494404406,0004,400
1993-02-2644544944544914,0004,490
1993-02-2545045144144522,0004,450
1993-02-2445545544845117,0004,510
1993-02-2345945944644611,0004,460
1993-02-224784784704703,0004,700
1993-02-1948749047948531,0004,850
1993-02-1849549549049220,0004,920
1993-02-1748348347748041,0004,800
1993-02-1650050049049321,0004,930
1993-02-1550950949550029,0005,000
1993-02-12495515495510167,0005,100
1993-02-1048449247549257,0004,920
1993-02-094794794794798,0004,790
1993-02-0846749046748938,0004,890
1993-02-0546246946246744,0004,670
1993-02-0448048046046021,0004,600
1993-02-0348848947547543,0004,750
1993-02-0247250047049294,0004,920
1993-02-0147047646447554,0004,750
1993-01-2947547546546994,0004,690
1993-01-2845047044047063,0004,700
1993-01-2744245044245018,0004,500
1993-01-2644744743444343,0004,430
1993-01-2544445544444967,0004,490
1993-01-22465465432434114,0004,340
1993-01-21420450420450145,0004,500
1993-01-2042442441541526,0004,150
1993-01-194004004004002,0004,000
1993-01-1840040039540015,0004,000
1993-01-1439540039540014,0004,000
1993-01-1341341340040010,0004,000
1993-01-1240941540941427,0004,140
1993-01-1141041541041515,0004,150
1993-01-0839240039239619,0003,960
1993-01-0739339539139212,0003,920
1993-01-0639540038838811,0003,880
1993-01-0540140139539512,0003,950

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