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
