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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 528 | 540 | 520 | 540 | 15,000 | 5,400 |
| 1996-12-27 | 510 | 540 | 510 | 540 | 47,000 | 5,400 |
| 1996-12-26 | 509 | 510 | 500 | 505 | 66,000 | 5,050 |
| 1996-12-25 | 510 | 513 | 501 | 510 | 56,000 | 5,100 |
| 1996-12-24 | 526 | 530 | 505 | 510 | 48,000 | 5,100 |
| 1996-12-20 | 530 | 545 | 525 | 530 | 39,000 | 5,300 |
| 1996-12-19 | 570 | 570 | 530 | 530 | 64,000 | 5,300 |
| 1996-12-18 | 579 | 579 | 553 | 560 | 34,000 | 5,600 |
| 1996-12-17 | 559 | 579 | 555 | 574 | 44,000 | 5,740 |
| 1996-12-16 | 579 | 579 | 560 | 560 | 5,000 | 5,600 |
| 1996-12-13 | 555 | 579 | 555 | 574 | 61,000 | 5,740 |
| 1996-12-12 | 574 | 575 | 570 | 575 | 66,000 | 5,750 |
| 1996-12-11 | 600 | 600 | 575 | 575 | 19,000 | 5,750 |
| 1996-12-10 | 602 | 602 | 593 | 601 | 62,000 | 6,010 |
| 1996-12-09 | 580 | 582 | 571 | 582 | 32,000 | 5,820 |
| 1996-12-06 | 580 | 583 | 570 | 570 | 59,000 | 5,700 |
| 1996-12-05 | 572 | 575 | 560 | 570 | 81,000 | 5,700 |
| 1996-12-04 | 590 | 590 | 552 | 572 | 60,000 | 5,720 |
| 1996-12-03 | 600 | 600 | 590 | 590 | 59,000 | 5,900 |
| 1996-12-02 | 620 | 625 | 610 | 610 | 71,000 | 6,100 |
| 1996-11-29 | 640 | 647 | 626 | 629 | 36,000 | 6,290 |
| 1996-11-28 | 657 | 657 | 646 | 646 | 12,000 | 6,460 |
| 1996-11-27 | 661 | 666 | 647 | 650 | 19,000 | 6,500 |
| 1996-11-26 | 661 | 661 | 659 | 659 | 6,000 | 6,590 |
| 1996-11-25 | 649 | 669 | 646 | 646 | 14,000 | 6,460 |
| 1996-11-22 | 642 | 648 | 642 | 645 | 48,000 | 6,450 |
| 1996-11-21 | 640 | 651 | 640 | 651 | 19,000 | 6,510 |
| 1996-11-20 | 645 | 648 | 645 | 645 | 43,000 | 6,450 |
| 1996-11-19 | 645 | 646 | 641 | 645 | 25,000 | 6,450 |
| 1996-11-18 | 650 | 650 | 645 | 645 | 13,000 | 6,450 |
| 1996-11-15 | 650 | 655 | 647 | 647 | 50,000 | 6,470 |
| 1996-11-14 | 650 | 650 | 649 | 649 | 11,000 | 6,490 |
| 1996-11-13 | 646 | 649 | 640 | 640 | 17,000 | 6,400 |
| 1996-11-12 | 636 | 645 | 630 | 645 | 74,000 | 6,450 |
| 1996-11-11 | 636 | 651 | 636 | 636 | 45,000 | 6,360 |
| 1996-11-08 | 655 | 655 | 636 | 636 | 28,000 | 6,360 |
| 1996-11-07 | 655 | 655 | 649 | 650 | 36,000 | 6,500 |
| 1996-11-06 | 637 | 650 | 637 | 645 | 46,000 | 6,450 |
| 1996-11-05 | 670 | 670 | 630 | 636 | 33,000 | 6,360 |
| 1996-11-01 | 669 | 670 | 657 | 670 | 39,000 | 6,700 |
| 1996-10-31 | 680 | 680 | 670 | 670 | 20,000 | 6,700 |
| 1996-10-30 | 681 | 695 | 680 | 680 | 28,000 | 6,800 |
| 1996-10-29 | 695 | 705 | 694 | 695 | 25,000 | 6,950 |
| 1996-10-28 | 699 | 699 | 690 | 695 | 43,000 | 6,950 |
| 1996-10-25 | 681 | 692 | 681 | 692 | 102,000 | 6,920 |
| 1996-10-24 | 690 | 690 | 681 | 681 | 40,000 | 6,810 |
| 1996-10-23 | 691 | 700 | 681 | 686 | 23,000 | 6,860 |
| 1996-10-22 | 705 | 705 | 690 | 695 | 35,000 | 6,950 |
| 1996-10-21 | 719 | 719 | 706 | 706 | 16,000 | 7,060 |
| 1996-10-18 | 691 | 710 | 691 | 710 | 82,000 | 7,100 |
| 1996-10-17 | 700 | 700 | 690 | 691 | 46,000 | 6,910 |
| 1996-10-16 | 714 | 714 | 699 | 699 | 25,000 | 6,990 |
| 1996-10-15 | 702 | 704 | 700 | 704 | 68,000 | 7,040 |
| 1996-10-14 | 690 | 697 | 690 | 695 | 81,000 | 6,950 |
| 1996-10-11 | 700 | 700 | 690 | 690 | 20,000 | 6,900 |
| 1996-10-09 | 700 | 700 | 689 | 700 | 71,000 | 7,000 |
| 1996-10-08 | 696 | 704 | 692 | 704 | 138,000 | 7,040 |
| 1996-10-07 | 690 | 692 | 683 | 692 | 157,000 | 6,920 |
| 1996-10-04 | 685 | 690 | 683 | 685 | 74,000 | 6,850 |
| 1996-10-03 | 710 | 712 | 701 | 703 | 74,000 | 7,030 |
| 1996-10-02 | 715 | 715 | 705 | 705 | 58,000 | 7,050 |
| 1996-10-01 | 710 | 710 | 705 | 710 | 59,000 | 7,100 |
| 1996-09-30 | 701 | 705 | 695 | 703 | 69,000 | 7,030 |
| 1996-09-27 | 710 | 715 | 681 | 700 | 105,000 | 7,000 |
| 1996-09-26 | 717 | 719 | 715 | 717 | 62,000 | 7,170 |
| 1996-09-25 | 723 | 723 | 712 | 712 | 57,000 | 7,120 |
| 1996-09-24 | 737 | 737 | 720 | 722 | 14,000 | 7,220 |
| 1996-09-20 | 731 | 732 | 730 | 730 | 17,000 | 7,300 |
| 1996-09-19 | 730 | 744 | 730 | 734 | 23,000 | 7,340 |
| 1996-09-18 | 758 | 760 | 751 | 751 | 33,000 | 7,510 |
| 1996-09-17 | 745 | 753 | 745 | 753 | 118,000 | 7,530 |
| 1996-09-13 | 718 | 727 | 710 | 727 | 91,000 | 7,270 |
| 1996-09-12 | 720 | 722 | 720 | 720 | 49,000 | 7,200 |
| 1996-09-11 | 716 | 722 | 711 | 720 | 76,000 | 7,200 |
| 1996-09-10 | 708 | 715 | 703 | 715 | 75,000 | 7,150 |
| 1996-09-09 | 730 | 730 | 700 | 702 | 66,000 | 7,020 |
| 1996-09-06 | 749 | 749 | 740 | 740 | 100,000 | 7,400 |
| 1996-09-05 | 750 | 755 | 740 | 750 | 454,000 | 7,500 |
| 1996-09-04 | 755 | 755 | 752 | 755 | 26,000 | 7,550 |
| 1996-09-03 | 760 | 769 | 750 | 755 | 66,000 | 7,550 |
| 1996-09-02 | 764 | 769 | 760 | 761 | 43,000 | 7,610 |
| 1996-08-30 | 770 | 770 | 760 | 761 | 18,000 | 7,610 |
| 1996-08-29 | 770 | 780 | 770 | 780 | 15,000 | 7,800 |
| 1996-08-28 | 778 | 786 | 778 | 780 | 31,000 | 7,800 |
| 1996-08-27 | 780 | 780 | 770 | 778 | 24,000 | 7,780 |
| 1996-08-26 | 791 | 791 | 778 | 778 | 11,000 | 7,780 |
| 1996-08-23 | 801 | 801 | 791 | 792 | 25,000 | 7,920 |
| 1996-08-22 | 805 | 805 | 795 | 802 | 39,000 | 8,020 |
| 1996-08-21 | 799 | 806 | 791 | 805 | 82,000 | 8,050 |
| 1996-08-20 | 800 | 800 | 791 | 791 | 8,000 | 7,910 |
| 1996-08-19 | 800 | 803 | 790 | 800 | 61,000 | 8,000 |
| 1996-08-16 | 820 | 820 | 800 | 800 | 164,000 | 8,000 |
| 1996-08-15 | 819 | 823 | 815 | 820 | 253,000 | 8,200 |
| 1996-08-14 | 800 | 820 | 785 | 820 | 17,000 | 8,200 |
| 1996-08-13 | 768 | 795 | 760 | 795 | 31,000 | 7,950 |
| 1996-08-12 | 790 | 790 | 770 | 770 | 28,000 | 7,700 |
| 1996-08-09 | 781 | 790 | 770 | 790 | 26,000 | 7,900 |
| 1996-08-08 | 780 | 790 | 780 | 780 | 26,000 | 7,800 |
| 1996-08-07 | 790 | 790 | 780 | 780 | 10,000 | 7,800 |
| 1996-08-06 | 802 | 802 | 796 | 796 | 4,000 | 7,960 |
| 1996-08-05 | 812 | 812 | 803 | 803 | 9,000 | 8,030 |
| 1996-08-02 | 809 | 810 | 801 | 802 | 11,000 | 8,020 |
| 1996-08-01 | 806 | 810 | 784 | 810 | 56,000 | 8,100 |
| 1996-07-31 | 800 | 805 | 800 | 800 | 32,000 | 8,000 |
| 1996-07-30 | 800 | 810 | 800 | 801 | 13,000 | 8,010 |
| 1996-07-29 | 848 | 849 | 844 | 844 | 12,000 | 8,440 |
| 1996-07-26 | 820 | 850 | 812 | 850 | 22,000 | 8,500 |
| 1996-07-25 | 801 | 818 | 800 | 815 | 27,000 | 8,150 |
| 1996-07-24 | 801 | 801 | 801 | 801 | 7,000 | 8,010 |
| 1996-07-23 | 800 | 801 | 800 | 801 | 27,000 | 8,010 |
| 1996-07-22 | 835 | 835 | 810 | 810 | 16,000 | 8,100 |
| 1996-07-19 | 845 | 850 | 839 | 840 | 18,000 | 8,400 |
| 1996-07-18 | 840 | 840 | 825 | 840 | 29,000 | 8,400 |
| 1996-07-17 | 836 | 840 | 835 | 840 | 18,000 | 8,400 |
| 1996-07-16 | 830 | 840 | 830 | 832 | 20,000 | 8,320 |
| 1996-07-15 | 840 | 850 | 840 | 850 | 16,000 | 8,500 |
| 1996-07-12 | 848 | 848 | 845 | 848 | 12,000 | 8,480 |
| 1996-07-11 | 850 | 855 | 848 | 848 | 19,000 | 8,480 |
| 1996-07-10 | 879 | 879 | 850 | 850 | 33,000 | 8,500 |
| 1996-07-09 | 856 | 865 | 856 | 865 | 20,000 | 8,650 |
| 1996-07-08 | 850 | 851 | 848 | 848 | 27,000 | 8,480 |
| 1996-07-05 | 860 | 868 | 859 | 861 | 43,000 | 8,610 |
| 1996-07-04 | 860 | 860 | 850 | 851 | 21,000 | 8,510 |
| 1996-07-03 | 881 | 881 | 860 | 860 | 14,000 | 8,600 |
| 1996-07-02 | 897 | 897 | 878 | 878 | 10,000 | 8,780 |
| 1996-07-01 | 880 | 898 | 878 | 898 | 25,000 | 8,980 |
| 1996-06-28 | 899 | 900 | 880 | 880 | 47,000 | 8,800 |
| 1996-06-27 | 892 | 892 | 880 | 890 | 35,000 | 8,900 |
| 1996-06-26 | 890 | 905 | 881 | 883 | 60,000 | 8,830 |
| 1996-06-25 | 908 | 908 | 881 | 881 | 114,000 | 8,810 |
| 1996-06-24 | 900 | 920 | 899 | 910 | 29,000 | 9,100 |
| 1996-06-21 | 899 | 900 | 899 | 900 | 49,000 | 9,000 |
| 1996-06-20 | 899 | 900 | 880 | 880 | 29,000 | 8,800 |
| 1996-06-19 | 890 | 905 | 884 | 905 | 51,000 | 9,050 |
| 1996-06-18 | 889 | 910 | 888 | 900 | 73,000 | 9,000 |
| 1996-06-17 | 879 | 889 | 870 | 881 | 41,000 | 8,810 |
| 1996-06-14 | 870 | 870 | 860 | 870 | 42,000 | 8,700 |
| 1996-06-13 | 870 | 870 | 852 | 855 | 11,000 | 8,550 |
| 1996-06-12 | 850 | 879 | 850 | 879 | 28,000 | 8,790 |
| 1996-06-11 | 840 | 850 | 840 | 850 | 19,000 | 8,500 |
| 1996-06-10 | 840 | 855 | 840 | 850 | 72,000 | 8,500 |
| 1996-06-07 | 865 | 865 | 855 | 856 | 50,000 | 8,560 |
| 1996-06-06 | 884 | 884 | 875 | 875 | 16,000 | 8,750 |
| 1996-06-05 | 883 | 893 | 883 | 884 | 12,000 | 8,840 |
| 1996-06-04 | 880 | 890 | 880 | 882 | 16,000 | 8,820 |
| 1996-06-03 | 888 | 890 | 882 | 883 | 29,000 | 8,830 |
| 1996-05-31 | 896 | 910 | 885 | 900 | 62,000 | 9,000 |
| 1996-05-30 | 901 | 902 | 890 | 890 | 39,000 | 8,900 |
| 1996-05-29 | 895 | 911 | 895 | 911 | 106,000 | 9,110 |
| 1996-05-28 | 894 | 910 | 894 | 905 | 16,000 | 9,050 |
| 1996-05-27 | 895 | 895 | 895 | 895 | 24,000 | 8,950 |
| 1996-05-24 | 895 | 910 | 895 | 910 | 21,000 | 9,100 |
| 1996-05-23 | 895 | 896 | 890 | 895 | 50,000 | 8,950 |
| 1996-05-22 | 910 | 910 | 890 | 895 | 45,000 | 8,950 |
| 1996-05-21 | 901 | 915 | 901 | 915 | 35,000 | 9,150 |
| 1996-05-20 | 890 | 909 | 890 | 900 | 40,000 | 9,000 |
| 1996-05-17 | 897 | 903 | 897 | 899 | 18,000 | 8,990 |
| 1996-05-16 | 920 | 925 | 895 | 897 | 50,000 | 8,970 |
| 1996-05-15 | 890 | 919 | 890 | 910 | 36,000 | 9,100 |
| 1996-05-14 | 890 | 895 | 880 | 890 | 29,000 | 8,900 |
| 1996-05-13 | 919 | 920 | 890 | 894 | 36,000 | 8,940 |
| 1996-05-10 | 929 | 929 | 905 | 919 | 31,000 | 9,190 |
| 1996-05-09 | 931 | 931 | 917 | 920 | 73,000 | 9,200 |
| 1996-05-08 | 900 | 920 | 900 | 911 | 36,000 | 9,110 |
| 1996-05-07 | 910 | 910 | 900 | 910 | 61,000 | 9,100 |
| 1996-05-02 | 933 | 933 | 902 | 910 | 44,000 | 9,100 |
| 1996-05-01 | 940 | 940 | 923 | 923 | 65,000 | 9,230 |
| 1996-04-30 | 933 | 942 | 930 | 942 | 117,000 | 9,420 |
| 1996-04-26 | 912 | 940 | 911 | 940 | 249,000 | 9,400 |
| 1996-04-25 | 924 | 925 | 911 | 915 | 54,000 | 9,150 |
| 1996-04-24 | 912 | 925 | 912 | 923 | 40,000 | 9,230 |
| 1996-04-23 | 920 | 925 | 911 | 911 | 73,000 | 9,110 |
| 1996-04-22 | 928 | 933 | 910 | 910 | 63,000 | 9,100 |
| 1996-04-19 | 920 | 930 | 916 | 930 | 90,000 | 9,300 |
| 1996-04-18 | 927 | 930 | 916 | 921 | 73,000 | 9,210 |
| 1996-04-17 | 906 | 940 | 903 | 934 | 226,000 | 9,340 |
| 1996-04-16 | 905 | 920 | 900 | 903 | 81,000 | 9,030 |
| 1996-04-15 | 909 | 920 | 900 | 905 | 34,000 | 9,050 |
| 1996-04-12 | 911 | 924 | 910 | 919 | 133,000 | 9,190 |
| 1996-04-11 | 900 | 919 | 892 | 901 | 61,000 | 9,010 |
| 1996-04-10 | 921 | 921 | 892 | 892 | 91,000 | 8,920 |
| 1996-04-09 | 900 | 920 | 900 | 911 | 135,000 | 9,110 |
| 1996-04-08 | 920 | 920 | 905 | 909 | 61,000 | 9,090 |
| 1996-04-05 | 935 | 935 | 915 | 925 | 204,000 | 9,250 |
| 1996-04-04 | 900 | 935 | 900 | 925 | 330,000 | 9,250 |
| 1996-04-03 | 901 | 924 | 899 | 900 | 528,000 | 9,000 |
| 1996-04-02 | 871 | 900 | 871 | 900 | 58,000 | 9,000 |
| 1996-04-01 | 895 | 900 | 876 | 876 | 54,000 | 8,760 |
| 1996-03-29 | 876 | 889 | 875 | 875 | 45,000 | 8,750 |
| 1996-03-28 | 899 | 902 | 869 | 869 | 176,000 | 8,690 |
| 1996-03-27 | 882 | 899 | 869 | 898 | 167,000 | 8,980 |
| 1996-03-26 | 850 | 882 | 836 | 877 | 113,000 | 8,770 |
| 1996-03-25 | 843 | 843 | 826 | 826 | 47,000 | 8,260 |
| 1996-03-22 | 855 | 860 | 823 | 823 | 55,000 | 8,230 |
| 1996-03-21 | 860 | 868 | 830 | 845 | 70,000 | 8,450 |
| 1996-03-19 | 870 | 870 | 840 | 850 | 100,000 | 8,500 |
| 1996-03-18 | 878 | 878 | 860 | 870 | 49,000 | 8,700 |
| 1996-03-15 | 881 | 881 | 861 | 868 | 70,000 | 8,680 |
| 1996-03-14 | 847 | 878 | 841 | 878 | 104,000 | 8,780 |
| 1996-03-13 | 880 | 880 | 843 | 843 | 78,000 | 8,430 |
| 1996-03-12 | 893 | 893 | 855 | 875 | 83,000 | 8,750 |
| 1996-03-11 | 880 | 898 | 870 | 890 | 234,000 | 8,900 |
| 1996-03-08 | 896 | 928 | 880 | 910 | 1,120,000 | 9,100 |
| 1996-03-07 | 850 | 915 | 847 | 900 | 879,000 | 9,000 |
| 1996-03-06 | 854 | 855 | 845 | 850 | 88,000 | 8,500 |
| 1996-03-05 | 850 | 855 | 843 | 855 | 24,000 | 8,550 |
| 1996-03-04 | 845 | 860 | 840 | 860 | 60,000 | 8,600 |
| 1996-03-01 | 816 | 845 | 815 | 845 | 21,000 | 8,450 |
| 1996-02-29 | 831 | 831 | 815 | 815 | 15,000 | 8,150 |
| 1996-02-28 | 840 | 850 | 839 | 839 | 23,000 | 8,390 |
| 1996-02-27 | 830 | 830 | 820 | 822 | 23,000 | 8,220 |
| 1996-02-26 | 855 | 855 | 836 | 850 | 22,000 | 8,500 |
| 1996-02-23 | 844 | 857 | 841 | 841 | 51,000 | 8,410 |
| 1996-02-22 | 844 | 844 | 840 | 841 | 33,000 | 8,410 |
| 1996-02-21 | 854 | 855 | 842 | 844 | 55,000 | 8,440 |
| 1996-02-20 | 849 | 858 | 845 | 855 | 73,000 | 8,550 |
| 1996-02-19 | 855 | 860 | 850 | 858 | 870,000 | 8,580 |
| 1996-02-16 | 864 | 865 | 826 | 845 | 891,000 | 8,450 |
| 1996-02-15 | 847 | 879 | 847 | 869 | 450,000 | 8,690 |
| 1996-02-14 | 824 | 839 | 824 | 838 | 69,000 | 8,380 |
| 1996-02-13 | 830 | 830 | 824 | 824 | 70,000 | 8,240 |
| 1996-02-09 | 820 | 825 | 806 | 824 | 66,000 | 8,240 |
| 1996-02-08 | 819 | 821 | 811 | 819 | 36,000 | 8,190 |
| 1996-02-07 | 810 | 810 | 800 | 802 | 19,000 | 8,020 |
| 1996-02-06 | 811 | 815 | 810 | 810 | 23,000 | 8,100 |
| 1996-02-05 | 823 | 823 | 815 | 815 | 56,000 | 8,150 |
| 1996-02-02 | 824 | 824 | 806 | 818 | 38,000 | 8,180 |
| 1996-02-01 | 797 | 824 | 797 | 814 | 51,000 | 8,140 |
| 1996-01-31 | 820 | 825 | 810 | 824 | 24,000 | 8,240 |
| 1996-01-30 | 808 | 825 | 805 | 805 | 28,000 | 8,050 |
| 1996-01-29 | 819 | 820 | 796 | 807 | 24,000 | 8,070 |
| 1996-01-26 | 816 | 820 | 801 | 820 | 17,000 | 8,200 |
| 1996-01-25 | 801 | 819 | 801 | 806 | 11,000 | 8,060 |
| 1996-01-24 | 792 | 800 | 790 | 795 | 22,000 | 7,950 |
| 1996-01-23 | 800 | 800 | 792 | 800 | 23,000 | 8,000 |
| 1996-01-22 | 830 | 830 | 810 | 811 | 29,000 | 8,110 |
| 1996-01-19 | 800 | 823 | 790 | 823 | 59,000 | 8,230 |
| 1996-01-18 | 815 | 815 | 788 | 788 | 52,000 | 7,880 |
| 1996-01-17 | 816 | 820 | 810 | 811 | 46,000 | 8,110 |
| 1996-01-16 | 830 | 830 | 810 | 815 | 31,000 | 8,150 |
| 1996-01-12 | 819 | 839 | 819 | 820 | 50,000 | 8,200 |
| 1996-01-11 | 820 | 821 | 810 | 819 | 30,000 | 8,190 |
| 1996-01-10 | 838 | 840 | 830 | 830 | 75,000 | 8,300 |
| 1996-01-09 | 825 | 839 | 820 | 838 | 87,000 | 8,380 |
| 1996-01-08 | 828 | 830 | 820 | 829 | 77,000 | 8,290 |
| 1996-01-05 | 839 | 840 | 825 | 827 | 76,000 | 8,270 |
| 1996-01-04 | 840 | 840 | 830 | 830 | 52,000 | 8,300 |
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
