6955 FDK(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3052854052054015,0005,400
1996-12-2751054051054047,0005,400
1996-12-2650951050050566,0005,050
1996-12-2551051350151056,0005,100
1996-12-2452653050551048,0005,100
1996-12-2053054552553039,0005,300
1996-12-1957057053053064,0005,300
1996-12-1857957955356034,0005,600
1996-12-1755957955557444,0005,740
1996-12-165795795605605,0005,600
1996-12-1355557955557461,0005,740
1996-12-1257457557057566,0005,750
1996-12-1160060057557519,0005,750
1996-12-1060260259360162,0006,010
1996-12-0958058257158232,0005,820
1996-12-0658058357057059,0005,700
1996-12-0557257556057081,0005,700
1996-12-0459059055257260,0005,720
1996-12-0360060059059059,0005,900
1996-12-0262062561061071,0006,100
1996-11-2964064762662936,0006,290
1996-11-2865765764664612,0006,460
1996-11-2766166664765019,0006,500
1996-11-266616616596596,0006,590
1996-11-2564966964664614,0006,460
1996-11-2264264864264548,0006,450
1996-11-2164065164065119,0006,510
1996-11-2064564864564543,0006,450
1996-11-1964564664164525,0006,450
1996-11-1865065064564513,0006,450
1996-11-1565065564764750,0006,470
1996-11-1465065064964911,0006,490
1996-11-1364664964064017,0006,400
1996-11-1263664563064574,0006,450
1996-11-1163665163663645,0006,360
1996-11-0865565563663628,0006,360
1996-11-0765565564965036,0006,500
1996-11-0663765063764546,0006,450
1996-11-0567067063063633,0006,360
1996-11-0166967065767039,0006,700
1996-10-3168068067067020,0006,700
1996-10-3068169568068028,0006,800
1996-10-2969570569469525,0006,950
1996-10-2869969969069543,0006,950
1996-10-25681692681692102,0006,920
1996-10-2469069068168140,0006,810
1996-10-2369170068168623,0006,860
1996-10-2270570569069535,0006,950
1996-10-2171971970670616,0007,060
1996-10-1869171069171082,0007,100
1996-10-1770070069069146,0006,910
1996-10-1671471469969925,0006,990
1996-10-1570270470070468,0007,040
1996-10-1469069769069581,0006,950
1996-10-1170070069069020,0006,900
1996-10-0970070068970071,0007,000
1996-10-08696704692704138,0007,040
1996-10-07690692683692157,0006,920
1996-10-0468569068368574,0006,850
1996-10-0371071270170374,0007,030
1996-10-0271571570570558,0007,050
1996-10-0171071070571059,0007,100
1996-09-3070170569570369,0007,030
1996-09-27710715681700105,0007,000
1996-09-2671771971571762,0007,170
1996-09-2572372371271257,0007,120
1996-09-2473773772072214,0007,220
1996-09-2073173273073017,0007,300
1996-09-1973074473073423,0007,340
1996-09-1875876075175133,0007,510
1996-09-17745753745753118,0007,530
1996-09-1371872771072791,0007,270
1996-09-1272072272072049,0007,200
1996-09-1171672271172076,0007,200
1996-09-1070871570371575,0007,150
1996-09-0973073070070266,0007,020
1996-09-06749749740740100,0007,400
1996-09-05750755740750454,0007,500
1996-09-0475575575275526,0007,550
1996-09-0376076975075566,0007,550
1996-09-0276476976076143,0007,610
1996-08-3077077076076118,0007,610
1996-08-2977078077078015,0007,800
1996-08-2877878677878031,0007,800
1996-08-2778078077077824,0007,780
1996-08-2679179177877811,0007,780
1996-08-2380180179179225,0007,920
1996-08-2280580579580239,0008,020
1996-08-2179980679180582,0008,050
1996-08-208008007917918,0007,910
1996-08-1980080379080061,0008,000
1996-08-16820820800800164,0008,000
1996-08-15819823815820253,0008,200
1996-08-1480082078582017,0008,200
1996-08-1376879576079531,0007,950
1996-08-1279079077077028,0007,700
1996-08-0978179077079026,0007,900
1996-08-0878079078078026,0007,800
1996-08-0779079078078010,0007,800
1996-08-068028027967964,0007,960
1996-08-058128128038039,0008,030
1996-08-0280981080180211,0008,020
1996-08-0180681078481056,0008,100
1996-07-3180080580080032,0008,000
1996-07-3080081080080113,0008,010
1996-07-2984884984484412,0008,440
1996-07-2682085081285022,0008,500
1996-07-2580181880081527,0008,150
1996-07-248018018018017,0008,010
1996-07-2380080180080127,0008,010
1996-07-2283583581081016,0008,100
1996-07-1984585083984018,0008,400
1996-07-1884084082584029,0008,400
1996-07-1783684083584018,0008,400
1996-07-1683084083083220,0008,320
1996-07-1584085084085016,0008,500
1996-07-1284884884584812,0008,480
1996-07-1185085584884819,0008,480
1996-07-1087987985085033,0008,500
1996-07-0985686585686520,0008,650
1996-07-0885085184884827,0008,480
1996-07-0586086885986143,0008,610
1996-07-0486086085085121,0008,510
1996-07-0388188186086014,0008,600
1996-07-0289789787887810,0008,780
1996-07-0188089887889825,0008,980
1996-06-2889990088088047,0008,800
1996-06-2789289288089035,0008,900
1996-06-2689090588188360,0008,830
1996-06-25908908881881114,0008,810
1996-06-2490092089991029,0009,100
1996-06-2189990089990049,0009,000
1996-06-2089990088088029,0008,800
1996-06-1989090588490551,0009,050
1996-06-1888991088890073,0009,000
1996-06-1787988987088141,0008,810
1996-06-1487087086087042,0008,700
1996-06-1387087085285511,0008,550
1996-06-1285087985087928,0008,790
1996-06-1184085084085019,0008,500
1996-06-1084085584085072,0008,500
1996-06-0786586585585650,0008,560
1996-06-0688488487587516,0008,750
1996-06-0588389388388412,0008,840
1996-06-0488089088088216,0008,820
1996-06-0388889088288329,0008,830
1996-05-3189691088590062,0009,000
1996-05-3090190289089039,0008,900
1996-05-29895911895911106,0009,110
1996-05-2889491089490516,0009,050
1996-05-2789589589589524,0008,950
1996-05-2489591089591021,0009,100
1996-05-2389589689089550,0008,950
1996-05-2291091089089545,0008,950
1996-05-2190191590191535,0009,150
1996-05-2089090989090040,0009,000
1996-05-1789790389789918,0008,990
1996-05-1692092589589750,0008,970
1996-05-1589091989091036,0009,100
1996-05-1489089588089029,0008,900
1996-05-1391992089089436,0008,940
1996-05-1092992990591931,0009,190
1996-05-0993193191792073,0009,200
1996-05-0890092090091136,0009,110
1996-05-0791091090091061,0009,100
1996-05-0293393390291044,0009,100
1996-05-0194094092392365,0009,230
1996-04-30933942930942117,0009,420
1996-04-26912940911940249,0009,400
1996-04-2592492591191554,0009,150
1996-04-2491292591292340,0009,230
1996-04-2392092591191173,0009,110
1996-04-2292893391091063,0009,100
1996-04-1992093091693090,0009,300
1996-04-1892793091692173,0009,210
1996-04-17906940903934226,0009,340
1996-04-1690592090090381,0009,030
1996-04-1590992090090534,0009,050
1996-04-12911924910919133,0009,190
1996-04-1190091989290161,0009,010
1996-04-1092192189289291,0008,920
1996-04-09900920900911135,0009,110
1996-04-0892092090590961,0009,090
1996-04-05935935915925204,0009,250
1996-04-04900935900925330,0009,250
1996-04-03901924899900528,0009,000
1996-04-0287190087190058,0009,000
1996-04-0189590087687654,0008,760
1996-03-2987688987587545,0008,750
1996-03-28899902869869176,0008,690
1996-03-27882899869898167,0008,980
1996-03-26850882836877113,0008,770
1996-03-2584384382682647,0008,260
1996-03-2285586082382355,0008,230
1996-03-2186086883084570,0008,450
1996-03-19870870840850100,0008,500
1996-03-1887887886087049,0008,700
1996-03-1588188186186870,0008,680
1996-03-14847878841878104,0008,780
1996-03-1388088084384378,0008,430
1996-03-1289389385587583,0008,750
1996-03-11880898870890234,0008,900
1996-03-088969288809101,120,0009,100
1996-03-07850915847900879,0009,000
1996-03-0685485584585088,0008,500
1996-03-0585085584385524,0008,550
1996-03-0484586084086060,0008,600
1996-03-0181684581584521,0008,450
1996-02-2983183181581515,0008,150
1996-02-2884085083983923,0008,390
1996-02-2783083082082223,0008,220
1996-02-2685585583685022,0008,500
1996-02-2384485784184151,0008,410
1996-02-2284484484084133,0008,410
1996-02-2185485584284455,0008,440
1996-02-2084985884585573,0008,550
1996-02-19855860850858870,0008,580
1996-02-16864865826845891,0008,450
1996-02-15847879847869450,0008,690
1996-02-1482483982483869,0008,380
1996-02-1383083082482470,0008,240
1996-02-0982082580682466,0008,240
1996-02-0881982181181936,0008,190
1996-02-0781081080080219,0008,020
1996-02-0681181581081023,0008,100
1996-02-0582382381581556,0008,150
1996-02-0282482480681838,0008,180
1996-02-0179782479781451,0008,140
1996-01-3182082581082424,0008,240
1996-01-3080882580580528,0008,050
1996-01-2981982079680724,0008,070
1996-01-2681682080182017,0008,200
1996-01-2580181980180611,0008,060
1996-01-2479280079079522,0007,950
1996-01-2380080079280023,0008,000
1996-01-2283083081081129,0008,110
1996-01-1980082379082359,0008,230
1996-01-1881581578878852,0007,880
1996-01-1781682081081146,0008,110
1996-01-1683083081081531,0008,150
1996-01-1281983981982050,0008,200
1996-01-1182082181081930,0008,190
1996-01-1083884083083075,0008,300
1996-01-0982583982083887,0008,380
1996-01-0882883082082977,0008,290
1996-01-0583984082582776,0008,270
1996-01-0484084083083052,0008,300

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