6955 FDK(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	787	790	775	790	30,000	7,900
1994-12-29	789	789	778	787	19,000	7,870
1994-12-28	780	790	780	790	153,000	7,900
1994-12-27	794	799	785	790	96,000	7,900
1994-12-26	775	789	774	785	112,000	7,850
1994-12-22	756	776	756	776	107,000	7,760
1994-12-21	748	750	745	746	34,000	7,460
1994-12-20	738	742	732	742	214,000	7,420
1994-12-19	748	753	746	748	28,000	7,480
1994-12-16	754	755	745	754	44,000	7,540
1994-12-15	740	750	740	750	38,000	7,500
1994-12-14	741	749	735	749	24,000	7,490
1994-12-13	750	750	740	741	31,000	7,410
1994-12-12	769	769	750	750	18,000	7,500
1994-12-09	770	780	750	750	65,000	7,500
1994-12-08	770	770	760	765	27,000	7,650
1994-12-07	760	780	758	770	51,000	7,700
1994-12-06	760	765	753	760	24,000	7,600
1994-12-05	759	760	753	757	32,000	7,570
1994-12-02	741	746	736	745	24,000	7,450
1994-12-01	751	752	736	749	39,000	7,490
1994-11-30	736	752	736	752	53,000	7,520
1994-11-29	749	749	733	733	39,000	7,330
1994-11-28	745	748	745	745	14,000	7,450
1994-11-25	732	748	731	732	49,000	7,320
1994-11-24	750	750	732	732	48,000	7,320
1994-11-22	754	770	750	770	47,000	7,700
1994-11-21	759	765	747	755	41,000	7,550
1994-11-18	756	756	747	755	38,000	7,550
1994-11-17	745	750	740	747	30,000	7,470
1994-11-16	750	756	739	745	54,000	7,450
1994-11-15	736	750	736	740	134,000	7,400
1994-11-14	755	755	740	740	23,000	7,400
1994-11-11	756	760	749	760	22,000	7,600
1994-11-10	785	785	765	765	43,000	7,650
1994-11-09	795	795	775	775	33,000	7,750
1994-11-08	781	785	775	780	24,000	7,800
1994-11-07	791	795	787	794	48,000	7,940
1994-11-04	807	809	800	804	79,000	8,040
1994-11-02	800	810	797	797	61,000	7,970
1994-11-01	819	820	807	810	47,000	8,100
1994-10-31	810	828	800	820	102,000	8,200
1994-10-28	784	795	780	795	51,000	7,950
1994-10-27	763	780	763	780	25,000	7,800
1994-10-26	760	763	755	763	45,000	7,630
1994-10-25	765	778	761	761	63,000	7,610
1994-10-24	781	781	761	770	40,000	7,700
1994-10-21	780	782	775	780	79,000	7,800
1994-10-20	776	800	776	800	26,000	8,000
1994-10-19	783	786	780	780	18,000	7,800
1994-10-18	776	790	770	782	95,000	7,820
1994-10-17	802	802	781	782	22,000	7,820
1994-10-14	818	819	801	801	27,000	8,010
1994-10-13	825	826	811	820	93,000	8,200
1994-10-12	801	833	801	833	166,000	8,330
1994-10-11	791	800	785	800	106,000	8,000
1994-10-07	770	787	770	771	62,000	7,710
1994-10-06	769	780	765	780	47,000	7,800
1994-10-05	761	780	755	775	39,000	7,750
1994-10-04	782	782	765	780	58,000	7,800
1994-10-03	780	784	770	783	103,000	7,830
1994-09-30	757	760	747	760	46,000	7,600
1994-09-29	742	757	735	757	63,000	7,570
1994-09-28	730	740	720	740	25,000	7,400
1994-09-27	745	754	711	711	61,000	7,110
1994-09-26	759	759	745	745	69,000	7,450
1994-09-22	725	760	721	760	76,000	7,600
1994-09-21	710	743	710	741	50,000	7,410
1994-09-20	689	715	689	710	94,000	7,100
1994-09-19	671	693	668	680	81,000	6,800
1994-09-16	690	691	661	661	140,000	6,610
1994-09-14	720	722	687	687	60,000	6,870
1994-09-13	740	740	710	715	47,000	7,150
1994-09-12	758	758	740	740	29,000	7,400
1994-09-09	766	766	750	750	28,000	7,500
1994-09-08	730	760	730	750	50,000	7,500
1994-09-07	760	769	750	750	49,000	7,500
1994-09-06	800	810	780	780	91,000	7,800
1994-09-05	810	811	810	810	13,000	8,100
1994-09-02	821	825	810	810	15,000	8,100
1994-09-01	809	811	809	811	20,000	8,110
1994-08-31	809	811	809	809	21,000	8,090
1994-08-30	819	819	808	808	39,000	8,080
1994-08-29	817	825	817	820	12,000	8,200
1994-08-26	814	815	807	815	45,000	8,150
1994-08-25	804	814	804	805	42,000	8,050
1994-08-24	806	806	803	803	49,000	8,030
1994-08-23	811	815	802	802	24,000	8,020
1994-08-22	821	822	819	819	36,000	8,190
1994-08-19	831	835	830	835	137,000	8,350
1994-08-18	840	840	829	830	23,000	8,300
1994-08-17	828	829	828	829	9,000	8,290
1994-08-16	827	827	821	827	21,000	8,270
1994-08-15	837	843	835	835	14,000	8,350
1994-08-12	841	845	840	843	27,000	8,430
1994-08-11	830	841	830	835	14,000	8,350
1994-08-10	840	841	832	835	21,000	8,350
1994-08-09	840	840	830	830	31,000	8,300
1994-08-08	816	829	816	829	28,000	8,290
1994-08-05	835	835	831	835	31,000	8,350
1994-08-04	834	835	830	835	39,000	8,350
1994-08-03	845	845	833	835	162,000	8,350
1994-08-02	825	838	825	835	117,000	8,350
1994-08-01	850	850	831	832	65,000	8,320
1994-07-29	849	856	836	856	75,000	8,560
1994-07-28	821	828	821	826	95,000	8,260
1994-07-27	860	860	830	831	44,000	8,310
1994-07-26	845	852	840	847	26,000	8,470
1994-07-25	866	866	845	850	95,000	8,500
1994-07-22	874	880	866	866	51,000	8,660
1994-07-21	876	880	867	875	56,000	8,750
1994-07-20	875	885	875	876	64,000	8,760
1994-07-19	879	885	879	880	23,000	8,800
1994-07-18	880	880	878	878	51,000	8,780
1994-07-15	900	900	890	890	25,000	8,900
1994-07-14	890	900	880	880	25,000	8,800
1994-07-13	880	895	875	886	32,000	8,860
1994-07-12	899	900	885	885	65,000	8,850
1994-07-11	911	911	897	900	67,000	9,000
1994-07-08	927	927	910	917	103,000	9,170
1994-07-07	919	928	919	927	202,000	9,270
1994-07-06	928	950	915	918	597,000	9,180
1994-07-05	890	925	889	924	238,000	9,240
1994-07-04	885	895	885	890	27,000	8,900
1994-07-01	900	900	880	885	99,000	8,850
1994-06-30	880	900	880	891	96,000	8,910
1994-06-29	860	884	855	880	73,000	8,800
1994-06-28	864	883	856	870	67,000	8,700
1994-06-27	869	870	845	850	110,000	8,500
1994-06-24	900	900	889	889	143,000	8,890
1994-06-23	890	899	885	899	152,000	8,990
1994-06-22	873	890	860	880	192,000	8,800
1994-06-21	890	900	890	893	144,000	8,930
1994-06-20	928	929	899	917	448,000	9,170
1994-06-17	885	933	881	920	1,525,000	9,200
1994-06-16	881	882	862	865	364,000	8,650
1994-06-15	855	891	845	880	386,000	8,800
1994-06-14	854	857	850	850	128,000	8,500
1994-06-13	855	860	845	855	204,000	8,550
1994-06-10	839	859	836	854	437,000	8,540
1994-06-09	838	846	830	830	106,000	8,300
1994-06-08	818	835	818	830	109,000	8,300
1994-06-07	806	819	800	810	31,000	8,100
1994-06-06	825	825	800	800	63,000	8,000
1994-06-03	830	833	820	820	153,000	8,200
1994-06-02	837	838	821	821	140,000	8,210
1994-06-01	820	830	810	830	91,000	8,300
1994-05-31	828	839	825	828	40,000	8,280
1994-05-30	859	864	826	838	90,000	8,380
1994-05-27	830	865	830	865	825,000	8,650
1994-05-26	841	841	820	820	60,000	8,200
1994-05-25	818	840	818	839	91,000	8,390
1994-05-24	825	830	815	830	83,000	8,300
1994-05-23	825	831	815	815	30,000	8,150
1994-05-20	832	842	831	831	161,000	8,310
1994-05-19	823	842	823	842	140,000	8,420
1994-05-18	834	850	833	843	542,000	8,430
1994-05-17	803	834	803	834	142,000	8,340
1994-05-16	830	830	810	813	61,000	8,130
1994-05-13	829	834	815	828	343,000	8,280
1994-05-12	781	810	775	809	171,000	8,090
1994-05-11	787	798	771	771	45,000	7,710
1994-05-10	762	770	760	767	51,000	7,670
1994-05-09	751	765	751	752	15,000	7,520
1994-05-06	753	770	753	760	19,000	7,600
1994-05-02	773	773	751	751	34,000	7,510
1994-04-28	774	774	770	773	134,000	7,730
1994-04-27	777	780	767	770	38,000	7,700
1994-04-26	781	781	765	780	19,000	7,800
1994-04-25	788	789	780	788	65,000	7,880
1994-04-22	796	796	787	787	44,000	7,870
1994-04-21	799	800	792	795	100,000	7,950
1994-04-20	800	800	786	790	83,000	7,900
1994-04-19	788	790	785	786	36,000	7,860
1994-04-18	796	800	795	796	41,000	7,960
1994-04-15	800	800	790	796	25,000	7,960
1994-04-14	798	800	771	790	33,000	7,900
1994-04-13	791	798	785	795	39,000	7,950
1994-04-12	781	781	769	773	34,000	7,730
1994-04-11	800	804	791	791	32,000	7,910
1994-04-08	815	820	790	810	191,000	8,100
1994-04-07	826	826	810	825	137,000	8,250
1994-04-06	797	827	797	825	290,000	8,250
1994-04-05	801	801	785	795	44,000	7,950
1994-04-04	807	820	785	785	60,000	7,850
1994-04-01	800	825	796	805	150,000	8,050
1994-03-31	802	815	792	792	74,000	7,920
1994-03-30	798	819	780	819	181,000	8,190
1994-03-29	820	837	805	810	394,000	8,100
1994-03-28	780	818	775	813	278,000	8,130
1994-03-25	775	785	771	785	141,000	7,850
1994-03-24	755	795	755	795	121,000	7,950
1994-03-23	782	790	760	760	114,000	7,600
1994-03-22	808	808	780	780	138,000	7,800
1994-03-18	809	813	794	812	567,000	8,120
1994-03-17	770	810	770	804	813,000	8,040
1994-03-16	755	760	750	750	97,000	7,500
1994-03-15	775	780	750	760	331,000	7,600
1994-03-14	730	783	730	783	350,000	7,830
1994-03-11	745	745	730	739	119,000	7,390
1994-03-10	745	745	730	740	207,000	7,400
1994-03-09	708	740	700	735	392,000	7,350
1994-03-08	705	710	686	710	256,000	7,100
1994-03-07	725	730	700	705	486,000	7,050
1994-03-04	632	657	632	655	42,000	6,550
1994-03-03	638	639	630	631	24,000	6,310
1994-03-02	660	664	640	640	48,000	6,400
1994-03-01	655	669	655	655	28,000	6,550
1994-02-28	645	670	645	655	58,000	6,550
1994-02-25	645	660	645	645	59,000	6,450
1994-02-24	634	660	634	650	75,000	6,500
1994-02-23	631	640	630	631	31,000	6,310
1994-02-22	620	635	620	630	19,000	6,300
1994-02-21	601	627	601	627	20,000	6,270
1994-02-18	600	610	600	610	26,000	6,100
1994-02-17	625	625	610	610	35,000	6,100
1994-02-16	620	635	620	625	54,000	6,250
1994-02-15	620	630	615	615	92,000	6,150
1994-02-14	650	650	641	650	55,000	6,500
1994-02-10	674	680	664	674	53,000	6,740
1994-02-09	682	699	659	675	177,000	6,750
1994-02-08	708	710	688	692	307,000	6,920
1994-02-07	649	686	640	658	303,000	6,580
1994-02-04	606	650	606	650	149,000	6,500
1994-02-03	622	630	595	596	94,000	5,960
1994-02-02	639	639	620	623	81,000	6,230
1994-02-01	652	652	632	640	146,000	6,400
1994-01-31	645	645	630	642	187,000	6,420
1994-01-28	590	595	580	595	63,000	5,950
1994-01-27	606	610	595	596	136,000	5,960
1994-01-26	569	608	559	606	184,000	6,060
1994-01-25	549	562	540	559	51,000	5,590
1994-01-24	520	525	515	525	39,000	5,250
1994-01-21	570	580	569	570	61,000	5,700
1994-01-20	581	583	570	570	47,000	5,700
1994-01-19	555	579	555	579	51,000	5,790
1994-01-18	545	570	545	565	24,000	5,650
1994-01-17	580	580	560	560	22,000	5,600
1994-01-14	570	580	566	570	55,000	5,700
1994-01-13	549	580	545	570	159,000	5,700
1994-01-12	551	551	533	549	57,000	5,490
1994-01-11	565	565	550	551	49,000	5,510
1994-01-10	535	575	535	560	204,000	5,600
1994-01-07	534	535	530	535	60,000	5,350
1994-01-06	536	555	535	536	216,000	5,360
1994-01-05	531	540	523	535	41,000	5,350
1994-01-04	519	525	513	513	6,000	5,130

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