6955 FDK(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 820 | 830 | 812 | 820 | 16,000 | 8,200 |
| 1995-12-28 | 820 | 825 | 810 | 820 | 66,000 | 8,200 |
| 1995-12-27 | 798 | 820 | 798 | 810 | 64,000 | 8,100 |
| 1995-12-26 | 790 | 803 | 790 | 803 | 28,000 | 8,030 |
| 1995-12-25 | 790 | 800 | 783 | 790 | 26,000 | 7,900 |
| 1995-12-22 | 800 | 800 | 785 | 790 | 43,000 | 7,900 |
| 1995-12-21 | 796 | 818 | 796 | 800 | 32,000 | 8,000 |
| 1995-12-20 | 803 | 813 | 795 | 810 | 14,000 | 8,100 |
| 1995-12-19 | 803 | 803 | 790 | 795 | 19,000 | 7,950 |
| 1995-12-18 | 806 | 820 | 806 | 813 | 27,000 | 8,130 |
| 1995-12-15 | 817 | 817 | 807 | 815 | 24,000 | 8,150 |
| 1995-12-14 | 809 | 815 | 801 | 807 | 60,000 | 8,070 |
| 1995-12-13 | 823 | 831 | 815 | 815 | 28,000 | 8,150 |
| 1995-12-12 | 830 | 840 | 826 | 833 | 19,000 | 8,330 |
| 1995-12-11 | 855 | 855 | 834 | 834 | 27,000 | 8,340 |
| 1995-12-08 | 856 | 860 | 832 | 845 | 97,000 | 8,450 |
| 1995-12-07 | 850 | 854 | 837 | 853 | 131,000 | 8,530 |
| 1995-12-06 | 820 | 845 | 820 | 840 | 102,000 | 8,400 |
| 1995-12-05 | 820 | 820 | 800 | 820 | 23,000 | 8,200 |
| 1995-12-04 | 830 | 838 | 820 | 820 | 111,000 | 8,200 |
| 1995-12-01 | 809 | 820 | 800 | 820 | 41,000 | 8,200 |
| 1995-11-30 | 792 | 810 | 792 | 806 | 37,000 | 8,060 |
| 1995-11-29 | 791 | 795 | 791 | 791 | 35,000 | 7,910 |
| 1995-11-28 | 799 | 800 | 790 | 795 | 33,000 | 7,950 |
| 1995-11-27 | 790 | 799 | 780 | 785 | 34,000 | 7,850 |
| 1995-11-24 | 780 | 800 | 772 | 790 | 29,000 | 7,900 |
| 1995-11-22 | 780 | 790 | 770 | 780 | 24,000 | 7,800 |
| 1995-11-21 | 799 | 799 | 780 | 798 | 17,000 | 7,980 |
| 1995-11-20 | 800 | 802 | 790 | 800 | 32,000 | 8,000 |
| 1995-11-17 | 755 | 779 | 755 | 775 | 23,000 | 7,750 |
| 1995-11-16 | 750 | 755 | 750 | 750 | 65,000 | 7,500 |
| 1995-11-15 | 760 | 761 | 741 | 750 | 55,000 | 7,500 |
| 1995-11-14 | 770 | 780 | 770 | 770 | 26,000 | 7,700 |
| 1995-11-13 | 779 | 781 | 770 | 770 | 35,000 | 7,700 |
| 1995-11-10 | 781 | 781 | 780 | 781 | 56,000 | 7,810 |
| 1995-11-09 | 790 | 790 | 780 | 781 | 75,000 | 7,810 |
| 1995-11-08 | 800 | 800 | 780 | 780 | 95,000 | 7,800 |
| 1995-11-07 | 810 | 810 | 798 | 798 | 16,000 | 7,980 |
| 1995-11-06 | 810 | 830 | 801 | 810 | 78,000 | 8,100 |
| 1995-11-02 | 801 | 820 | 800 | 810 | 79,000 | 8,100 |
| 1995-11-01 | 798 | 805 | 791 | 795 | 64,000 | 7,950 |
| 1995-10-31 | 794 | 798 | 780 | 798 | 69,000 | 7,980 |
| 1995-10-30 | 800 | 805 | 790 | 798 | 129,000 | 7,980 |
| 1995-10-27 | 845 | 845 | 830 | 840 | 79,000 | 8,400 |
| 1995-10-26 | 876 | 876 | 850 | 855 | 86,000 | 8,550 |
| 1995-10-25 | 872 | 885 | 868 | 870 | 152,000 | 8,700 |
| 1995-10-24 | 880 | 881 | 866 | 870 | 287,000 | 8,700 |
| 1995-10-23 | 855 | 890 | 852 | 880 | 623,000 | 8,800 |
| 1995-10-20 | 859 | 859 | 838 | 840 | 348,000 | 8,400 |
| 1995-10-19 | 805 | 850 | 802 | 849 | 586,000 | 8,490 |
| 1995-10-18 | 790 | 800 | 775 | 799 | 82,000 | 7,990 |
| 1995-10-17 | 787 | 800 | 771 | 771 | 33,000 | 7,710 |
| 1995-10-16 | 770 | 800 | 770 | 800 | 37,000 | 8,000 |
| 1995-10-13 | 762 | 770 | 755 | 770 | 68,000 | 7,700 |
| 1995-10-12 | 761 | 762 | 760 | 762 | 24,000 | 7,620 |
| 1995-10-11 | 780 | 785 | 760 | 760 | 38,000 | 7,600 |
| 1995-10-09 | 795 | 795 | 780 | 780 | 35,000 | 7,800 |
| 1995-10-06 | 787 | 800 | 785 | 795 | 69,000 | 7,950 |
| 1995-10-05 | 785 | 800 | 778 | 785 | 71,000 | 7,850 |
| 1995-10-04 | 790 | 800 | 780 | 781 | 30,000 | 7,810 |
| 1995-10-03 | 771 | 790 | 770 | 780 | 74,000 | 7,800 |
| 1995-10-02 | 775 | 785 | 765 | 780 | 84,000 | 7,800 |
| 1995-09-29 | 785 | 790 | 775 | 775 | 39,000 | 7,750 |
| 1995-09-28 | 809 | 809 | 785 | 785 | 58,000 | 7,850 |
| 1995-09-27 | 810 | 815 | 785 | 803 | 103,000 | 8,030 |
| 1995-09-26 | 762 | 801 | 760 | 801 | 39,000 | 8,010 |
| 1995-09-25 | 751 | 765 | 751 | 765 | 99,000 | 7,650 |
| 1995-09-22 | 746 | 769 | 746 | 769 | 40,000 | 7,690 |
| 1995-09-21 | 780 | 785 | 766 | 766 | 36,000 | 7,660 |
| 1995-09-20 | 806 | 806 | 780 | 790 | 70,000 | 7,900 |
| 1995-09-19 | 795 | 810 | 795 | 796 | 48,000 | 7,960 |
| 1995-09-18 | 838 | 838 | 815 | 825 | 82,000 | 8,250 |
| 1995-09-14 | 820 | 835 | 820 | 828 | 164,000 | 8,280 |
| 1995-09-13 | 819 | 820 | 816 | 819 | 105,000 | 8,190 |
| 1995-09-12 | 827 | 835 | 812 | 821 | 193,000 | 8,210 |
| 1995-09-11 | 813 | 830 | 803 | 830 | 174,000 | 8,300 |
| 1995-09-08 | 817 | 824 | 800 | 811 | 146,000 | 8,110 |
| 1995-09-07 | 800 | 810 | 800 | 810 | 75,000 | 8,100 |
| 1995-09-06 | 800 | 810 | 791 | 800 | 88,000 | 8,000 |
| 1995-09-05 | 767 | 804 | 760 | 800 | 106,000 | 8,000 |
| 1995-09-04 | 806 | 810 | 775 | 777 | 59,000 | 7,770 |
| 1995-09-01 | 810 | 814 | 800 | 805 | 83,000 | 8,050 |
| 1995-08-31 | 805 | 815 | 800 | 813 | 152,000 | 8,130 |
| 1995-08-30 | 830 | 832 | 795 | 815 | 269,000 | 8,150 |
| 1995-08-29 | 800 | 820 | 789 | 820 | 418,000 | 8,200 |
| 1995-08-28 | 787 | 795 | 780 | 788 | 182,000 | 7,880 |
| 1995-08-25 | 790 | 804 | 770 | 777 | 240,000 | 7,770 |
| 1995-08-24 | 750 | 794 | 740 | 788 | 263,000 | 7,880 |
| 1995-08-23 | 777 | 780 | 730 | 748 | 251,000 | 7,480 |
| 1995-08-22 | 745 | 780 | 735 | 770 | 209,000 | 7,700 |
| 1995-08-21 | 720 | 730 | 715 | 730 | 43,000 | 7,300 |
| 1995-08-18 | 725 | 725 | 721 | 722 | 51,000 | 7,220 |
| 1995-08-17 | 745 | 745 | 726 | 735 | 118,000 | 7,350 |
| 1995-08-16 | 750 | 757 | 740 | 750 | 180,000 | 7,500 |
| 1995-08-15 | 720 | 734 | 710 | 720 | 69,000 | 7,200 |
| 1995-08-14 | 711 | 720 | 710 | 720 | 13,000 | 7,200 |
| 1995-08-11 | 721 | 730 | 710 | 710 | 28,000 | 7,100 |
| 1995-08-10 | 735 | 735 | 720 | 721 | 26,000 | 7,210 |
| 1995-08-09 | 720 | 740 | 720 | 735 | 46,000 | 7,350 |
| 1995-08-08 | 710 | 730 | 710 | 730 | 50,000 | 7,300 |
| 1995-08-07 | 712 | 722 | 710 | 711 | 31,000 | 7,110 |
| 1995-08-04 | 727 | 727 | 700 | 700 | 41,000 | 7,000 |
| 1995-08-03 | 709 | 740 | 706 | 721 | 152,000 | 7,210 |
| 1995-08-02 | 672 | 700 | 672 | 689 | 55,000 | 6,890 |
| 1995-08-01 | 695 | 695 | 671 | 671 | 20,000 | 6,710 |
| 1995-07-31 | 696 | 705 | 686 | 686 | 17,000 | 6,860 |
| 1995-07-28 | 710 | 710 | 685 | 686 | 31,000 | 6,860 |
| 1995-07-27 | 676 | 708 | 675 | 708 | 75,000 | 7,080 |
| 1995-07-26 | 680 | 685 | 673 | 683 | 28,000 | 6,830 |
| 1995-07-25 | 672 | 688 | 672 | 680 | 44,000 | 6,800 |
| 1995-07-24 | 690 | 699 | 680 | 682 | 25,000 | 6,820 |
| 1995-07-21 | 707 | 708 | 700 | 700 | 26,000 | 7,000 |
| 1995-07-20 | 671 | 710 | 671 | 710 | 47,000 | 7,100 |
| 1995-07-19 | 707 | 708 | 680 | 681 | 41,000 | 6,810 |
| 1995-07-18 | 731 | 731 | 712 | 720 | 93,000 | 7,200 |
| 1995-07-17 | 730 | 749 | 720 | 720 | 81,000 | 7,200 |
| 1995-07-14 | 730 | 740 | 720 | 730 | 67,000 | 7,300 |
| 1995-07-13 | 740 | 740 | 720 | 730 | 140,000 | 7,300 |
| 1995-07-12 | 758 | 758 | 730 | 750 | 388,000 | 7,500 |
| 1995-07-11 | 718 | 750 | 696 | 748 | 445,000 | 7,480 |
| 1995-07-10 | 689 | 715 | 680 | 710 | 324,000 | 7,100 |
| 1995-07-07 | 645 | 694 | 645 | 680 | 296,000 | 6,800 |
| 1995-07-06 | 635 | 640 | 625 | 640 | 39,000 | 6,400 |
| 1995-07-05 | 600 | 630 | 600 | 625 | 79,000 | 6,250 |
| 1995-07-04 | 581 | 600 | 578 | 600 | 39,000 | 6,000 |
| 1995-07-03 | 589 | 589 | 566 | 580 | 19,000 | 5,800 |
| 1995-06-30 | 598 | 598 | 580 | 590 | 32,000 | 5,900 |
| 1995-06-29 | 619 | 619 | 600 | 600 | 47,000 | 6,000 |
| 1995-06-28 | 580 | 600 | 580 | 600 | 37,000 | 6,000 |
| 1995-06-27 | 599 | 600 | 594 | 600 | 27,000 | 6,000 |
| 1995-06-26 | 620 | 620 | 607 | 614 | 27,000 | 6,140 |
| 1995-06-23 | 585 | 605 | 585 | 605 | 33,000 | 6,050 |
| 1995-06-22 | 572 | 580 | 567 | 580 | 33,000 | 5,800 |
| 1995-06-21 | 570 | 580 | 560 | 573 | 45,000 | 5,730 |
| 1995-06-20 | 599 | 599 | 570 | 575 | 22,000 | 5,750 |
| 1995-06-19 | 580 | 609 | 579 | 609 | 18,000 | 6,090 |
| 1995-06-16 | 600 | 603 | 568 | 568 | 45,000 | 5,680 |
| 1995-06-15 | 548 | 563 | 520 | 563 | 38,000 | 5,630 |
| 1995-06-14 | 529 | 550 | 515 | 550 | 27,000 | 5,500 |
| 1995-06-13 | 550 | 550 | 535 | 535 | 49,000 | 5,350 |
| 1995-06-12 | 591 | 591 | 565 | 565 | 35,000 | 5,650 |
| 1995-06-09 | 599 | 599 | 581 | 581 | 32,000 | 5,810 |
| 1995-06-08 | 617 | 617 | 599 | 605 | 22,000 | 6,050 |
| 1995-06-07 | 639 | 639 | 620 | 626 | 19,000 | 6,260 |
| 1995-06-06 | 637 | 651 | 626 | 644 | 72,000 | 6,440 |
| 1995-06-05 | 640 | 641 | 628 | 641 | 32,000 | 6,410 |
| 1995-06-02 | 645 | 672 | 635 | 641 | 124,000 | 6,410 |
| 1995-06-01 | 590 | 650 | 590 | 645 | 101,000 | 6,450 |
| 1995-05-31 | 585 | 585 | 565 | 584 | 68,000 | 5,840 |
| 1995-05-30 | 585 | 595 | 585 | 595 | 13,000 | 5,950 |
| 1995-05-29 | 595 | 595 | 580 | 589 | 29,000 | 5,890 |
| 1995-05-26 | 582 | 605 | 582 | 605 | 21,000 | 6,050 |
| 1995-05-25 | 595 | 610 | 592 | 592 | 35,000 | 5,920 |
| 1995-05-24 | 586 | 595 | 585 | 585 | 80,000 | 5,850 |
| 1995-05-23 | 590 | 590 | 583 | 583 | 23,000 | 5,830 |
| 1995-05-22 | 611 | 611 | 580 | 600 | 30,000 | 6,000 |
| 1995-05-19 | 619 | 621 | 615 | 621 | 19,000 | 6,210 |
| 1995-05-18 | 630 | 631 | 620 | 620 | 29,000 | 6,200 |
| 1995-05-17 | 620 | 630 | 620 | 620 | 28,000 | 6,200 |
| 1995-05-16 | 647 | 647 | 630 | 630 | 27,000 | 6,300 |
| 1995-05-15 | 655 | 657 | 645 | 652 | 28,000 | 6,520 |
| 1995-05-12 | 655 | 655 | 645 | 645 | 31,000 | 6,450 |
| 1995-05-11 | 670 | 670 | 644 | 645 | 35,000 | 6,450 |
| 1995-05-10 | 679 | 679 | 665 | 675 | 30,000 | 6,750 |
| 1995-05-09 | 686 | 686 | 673 | 673 | 29,000 | 6,730 |
| 1995-05-08 | 688 | 690 | 680 | 685 | 46,000 | 6,850 |
| 1995-05-02 | 667 | 683 | 662 | 683 | 43,000 | 6,830 |
| 1995-05-01 | 667 | 672 | 662 | 662 | 26,000 | 6,620 |
| 1995-04-28 | 687 | 687 | 660 | 666 | 50,000 | 6,660 |
| 1995-04-27 | 679 | 680 | 675 | 679 | 86,000 | 6,790 |
| 1995-04-26 | 669 | 670 | 665 | 669 | 66,000 | 6,690 |
| 1995-04-25 | 668 | 680 | 661 | 678 | 187,000 | 6,780 |
| 1995-04-24 | 689 | 689 | 660 | 665 | 68,000 | 6,650 |
| 1995-04-21 | 672 | 690 | 670 | 687 | 132,000 | 6,870 |
| 1995-04-20 | 642 | 663 | 642 | 650 | 47,000 | 6,500 |
| 1995-04-19 | 636 | 637 | 627 | 633 | 61,000 | 6,330 |
| 1995-04-18 | 635 | 649 | 634 | 641 | 75,000 | 6,410 |
| 1995-04-17 | 629 | 630 | 626 | 630 | 40,000 | 6,300 |
| 1995-04-14 | 655 | 665 | 638 | 638 | 96,000 | 6,380 |
| 1995-04-13 | 644 | 653 | 640 | 649 | 47,000 | 6,490 |
| 1995-04-12 | 646 | 646 | 635 | 644 | 67,000 | 6,440 |
| 1995-04-11 | 626 | 640 | 620 | 636 | 52,000 | 6,360 |
| 1995-04-10 | 616 | 616 | 606 | 616 | 49,000 | 6,160 |
| 1995-04-07 | 610 | 619 | 610 | 616 | 23,000 | 6,160 |
| 1995-04-06 | 630 | 630 | 615 | 615 | 42,000 | 6,150 |
| 1995-04-05 | 631 | 631 | 621 | 631 | 22,000 | 6,310 |
| 1995-04-04 | 616 | 631 | 606 | 621 | 60,000 | 6,210 |
| 1995-04-03 | 614 | 615 | 602 | 612 | 51,000 | 6,120 |
| 1995-03-31 | 651 | 655 | 635 | 635 | 142,000 | 6,350 |
| 1995-03-30 | 610 | 635 | 610 | 631 | 57,000 | 6,310 |
| 1995-03-29 | 610 | 630 | 608 | 610 | 73,000 | 6,100 |
| 1995-03-28 | 590 | 615 | 590 | 610 | 61,000 | 6,100 |
| 1995-03-27 | 570 | 570 | 560 | 570 | 48,000 | 5,700 |
| 1995-03-24 | 560 | 560 | 530 | 546 | 57,000 | 5,460 |
| 1995-03-23 | 585 | 585 | 568 | 570 | 20,000 | 5,700 |
| 1995-03-22 | 604 | 605 | 585 | 586 | 35,000 | 5,860 |
| 1995-03-20 | 605 | 612 | 600 | 605 | 42,000 | 6,050 |
| 1995-03-17 | 630 | 644 | 613 | 623 | 1,121,000 | 6,230 |
| 1995-03-16 | 631 | 640 | 615 | 629 | 1,377,000 | 6,290 |
| 1995-03-15 | 607 | 640 | 605 | 640 | 25,000 | 6,400 |
| 1995-03-14 | 611 | 615 | 601 | 603 | 41,000 | 6,030 |
| 1995-03-13 | 645 | 645 | 610 | 610 | 15,000 | 6,100 |
| 1995-03-10 | 656 | 656 | 645 | 645 | 46,000 | 6,450 |
| 1995-03-09 | 661 | 662 | 655 | 660 | 18,000 | 6,600 |
| 1995-03-08 | 660 | 660 | 655 | 660 | 19,000 | 6,600 |
| 1995-03-07 | 670 | 670 | 668 | 670 | 7,000 | 6,700 |
| 1995-03-06 | 660 | 675 | 660 | 670 | 36,000 | 6,700 |
| 1995-03-03 | 650 | 660 | 650 | 660 | 9,000 | 6,600 |
| 1995-03-02 | 662 | 666 | 660 | 660 | 13,000 | 6,600 |
| 1995-03-01 | 650 | 660 | 642 | 642 | 17,000 | 6,420 |
| 1995-02-28 | 665 | 665 | 650 | 660 | 33,000 | 6,600 |
| 1995-02-27 | 671 | 671 | 620 | 640 | 49,000 | 6,400 |
| 1995-02-24 | 681 | 681 | 672 | 680 | 28,000 | 6,800 |
| 1995-02-23 | 681 | 685 | 674 | 685 | 38,000 | 6,850 |
| 1995-02-22 | 682 | 692 | 680 | 680 | 22,000 | 6,800 |
| 1995-02-21 | 676 | 692 | 676 | 692 | 18,000 | 6,920 |
| 1995-02-20 | 686 | 686 | 671 | 671 | 18,000 | 6,710 |
| 1995-02-17 | 673 | 700 | 671 | 696 | 23,000 | 6,960 |
| 1995-02-16 | 676 | 680 | 673 | 673 | 27,000 | 6,730 |
| 1995-02-15 | 691 | 691 | 676 | 676 | 28,000 | 6,760 |
| 1995-02-14 | 700 | 700 | 692 | 692 | 16,000 | 6,920 |
| 1995-02-13 | 712 | 712 | 700 | 710 | 23,000 | 7,100 |
| 1995-02-10 | 710 | 715 | 701 | 715 | 61,000 | 7,150 |
| 1995-02-09 | 692 | 701 | 692 | 700 | 14,000 | 7,000 |
| 1995-02-08 | 701 | 701 | 691 | 691 | 30,000 | 6,910 |
| 1995-02-07 | 719 | 719 | 695 | 700 | 49,000 | 7,000 |
| 1995-02-06 | 719 | 720 | 714 | 715 | 33,000 | 7,150 |
| 1995-02-03 | 699 | 704 | 690 | 704 | 59,000 | 7,040 |
| 1995-02-02 | 700 | 720 | 700 | 700 | 39,000 | 7,000 |
| 1995-02-01 | 686 | 700 | 674 | 686 | 54,000 | 6,860 |
| 1995-01-31 | 713 | 721 | 669 | 696 | 71,000 | 6,960 |
| 1995-01-30 | 713 | 724 | 713 | 723 | 40,000 | 7,230 |
| 1995-01-27 | 737 | 749 | 727 | 733 | 80,000 | 7,330 |
| 1995-01-26 | 736 | 740 | 726 | 738 | 24,000 | 7,380 |
| 1995-01-25 | 709 | 755 | 708 | 726 | 61,000 | 7,260 |
| 1995-01-24 | 689 | 729 | 689 | 719 | 49,000 | 7,190 |
| 1995-01-23 | 720 | 730 | 699 | 699 | 60,000 | 6,990 |
| 1995-01-20 | 741 | 741 | 730 | 730 | 31,000 | 7,300 |
| 1995-01-19 | 757 | 772 | 740 | 740 | 68,000 | 7,400 |
| 1995-01-18 | 740 | 770 | 735 | 767 | 79,000 | 7,670 |
| 1995-01-17 | 778 | 778 | 750 | 750 | 64,000 | 7,500 |
| 1995-01-13 | 799 | 799 | 771 | 793 | 48,000 | 7,930 |
| 1995-01-12 | 818 | 818 | 800 | 809 | 98,000 | 8,090 |
| 1995-01-11 | 790 | 820 | 785 | 815 | 178,000 | 8,150 |
| 1995-01-10 | 780 | 785 | 770 | 780 | 32,000 | 7,800 |
| 1995-01-09 | 776 | 776 | 765 | 765 | 19,000 | 7,650 |
| 1995-01-06 | 779 | 780 | 769 | 769 | 92,000 | 7,690 |
| 1995-01-05 | 793 | 793 | 781 | 789 | 42,000 | 7,890 |
| 1995-01-04 | 800 | 800 | 790 | 790 | 77,000 | 7,900 |
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
