6955 FDK(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 210 | 220 | 210 | 210 | 18,000 | 2,100 |
| 1997-12-29 | 211 | 212 | 210 | 210 | 25,000 | 2,100 |
| 1997-12-26 | 250 | 250 | 240 | 240 | 40,000 | 2,400 |
| 1997-12-25 | 206 | 222 | 201 | 222 | 56,000 | 2,220 |
| 1997-12-24 | 200 | 209 | 199 | 205 | 60,000 | 2,050 |
| 1997-12-22 | 250 | 250 | 214 | 214 | 19,000 | 2,140 |
| 1997-12-19 | 260 | 260 | 250 | 250 | 28,000 | 2,500 |
| 1997-12-18 | 275 | 275 | 265 | 265 | 26,000 | 2,650 |
| 1997-12-17 | 255 | 280 | 251 | 276 | 19,000 | 2,760 |
| 1997-12-16 | 260 | 270 | 255 | 255 | 14,000 | 2,550 |
| 1997-12-15 | 275 | 275 | 260 | 260 | 12,000 | 2,600 |
| 1997-12-12 | 260 | 280 | 260 | 275 | 56,000 | 2,750 |
| 1997-12-11 | 270 | 270 | 265 | 265 | 9,000 | 2,650 |
| 1997-12-10 | 285 | 285 | 284 | 284 | 61,000 | 2,840 |
| 1997-12-09 | 260 | 265 | 260 | 265 | 19,000 | 2,650 |
| 1997-12-08 | 274 | 275 | 260 | 261 | 20,000 | 2,610 |
| 1997-12-05 | 269 | 275 | 265 | 275 | 47,000 | 2,750 |
| 1997-12-04 | 286 | 286 | 270 | 270 | 43,000 | 2,700 |
| 1997-12-03 | 286 | 289 | 286 | 286 | 36,000 | 2,860 |
| 1997-12-02 | 289 | 290 | 286 | 287 | 36,000 | 2,870 |
| 1997-12-01 | 276 | 286 | 276 | 284 | 39,000 | 2,840 |
| 1997-11-28 | 289 | 294 | 276 | 276 | 57,000 | 2,760 |
| 1997-11-27 | 299 | 299 | 290 | 294 | 25,000 | 2,940 |
| 1997-11-26 | 293 | 301 | 290 | 300 | 22,000 | 3,000 |
| 1997-11-25 | 290 | 290 | 290 | 290 | 13,000 | 2,900 |
| 1997-11-21 | 320 | 330 | 320 | 330 | 23,000 | 3,300 |
| 1997-11-20 | 321 | 330 | 321 | 321 | 34,000 | 3,210 |
| 1997-11-19 | 331 | 331 | 321 | 321 | 15,000 | 3,210 |
| 1997-11-18 | 335 | 335 | 334 | 335 | 27,000 | 3,350 |
| 1997-11-17 | 298 | 320 | 298 | 315 | 19,000 | 3,150 |
| 1997-11-14 | 295 | 310 | 295 | 305 | 38,000 | 3,050 |
| 1997-11-13 | 298 | 306 | 298 | 300 | 28,000 | 3,000 |
| 1997-11-12 | 310 | 310 | 298 | 298 | 6,000 | 2,980 |
| 1997-11-11 | 295 | 310 | 295 | 305 | 39,000 | 3,050 |
| 1997-11-10 | 317 | 320 | 298 | 298 | 24,000 | 2,980 |
| 1997-11-07 | 321 | 322 | 320 | 320 | 23,000 | 3,200 |
| 1997-11-06 | 330 | 335 | 310 | 315 | 51,000 | 3,150 |
| 1997-11-05 | 345 | 358 | 345 | 345 | 11,000 | 3,450 |
| 1997-11-04 | 335 | 345 | 335 | 345 | 13,000 | 3,450 |
| 1997-10-31 | 340 | 340 | 330 | 330 | 17,000 | 3,300 |
| 1997-10-30 | 320 | 345 | 320 | 340 | 20,000 | 3,400 |
| 1997-10-29 | 350 | 355 | 350 | 354 | 8,000 | 3,540 |
| 1997-10-28 | 325 | 325 | 325 | 325 | 17,000 | 3,250 |
| 1997-10-27 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-10-24 | 330 | 340 | 330 | 340 | 21,000 | 3,400 |
| 1997-10-23 | 350 | 350 | 340 | 340 | 15,000 | 3,400 |
| 1997-10-22 | 340 | 340 | 335 | 340 | 16,000 | 3,400 |
| 1997-10-21 | 325 | 340 | 320 | 331 | 25,000 | 3,310 |
| 1997-10-20 | 326 | 326 | 320 | 320 | 24,000 | 3,200 |
| 1997-10-17 | 330 | 330 | 326 | 326 | 14,000 | 3,260 |
| 1997-10-16 | 330 | 330 | 324 | 330 | 14,000 | 3,300 |
| 1997-10-15 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1997-10-14 | 335 | 335 | 320 | 330 | 15,000 | 3,300 |
| 1997-10-13 | 345 | 345 | 330 | 335 | 15,000 | 3,350 |
| 1997-10-09 | 335 | 335 | 330 | 330 | 20,000 | 3,300 |
| 1997-10-08 | 349 | 349 | 335 | 335 | 12,000 | 3,350 |
| 1997-10-07 | 349 | 350 | 349 | 349 | 4,000 | 3,490 |
| 1997-10-06 | 350 | 350 | 349 | 350 | 8,000 | 3,500 |
| 1997-10-03 | 319 | 333 | 318 | 330 | 37,000 | 3,300 |
| 1997-10-02 | 332 | 335 | 320 | 320 | 53,000 | 3,200 |
| 1997-10-01 | 330 | 330 | 311 | 327 | 44,000 | 3,270 |
| 1997-09-30 | 341 | 345 | 327 | 340 | 81,000 | 3,400 |
| 1997-09-29 | 379 | 379 | 341 | 341 | 32,000 | 3,410 |
| 1997-09-26 | 395 | 399 | 390 | 390 | 32,000 | 3,900 |
| 1997-09-25 | 405 | 405 | 390 | 390 | 16,000 | 3,900 |
| 1997-09-24 | 400 | 405 | 400 | 405 | 6,000 | 4,050 |
| 1997-09-22 | 404 | 405 | 390 | 400 | 25,000 | 4,000 |
| 1997-09-19 | 415 | 415 | 401 | 405 | 28,000 | 4,050 |
| 1997-09-18 | 420 | 420 | 406 | 406 | 31,000 | 4,060 |
| 1997-09-17 | 449 | 449 | 441 | 441 | 26,000 | 4,410 |
| 1997-09-16 | 446 | 446 | 445 | 445 | 10,000 | 4,450 |
| 1997-09-12 | 455 | 455 | 445 | 445 | 31,000 | 4,450 |
| 1997-09-10 | 456 | 470 | 456 | 470 | 16,000 | 4,700 |
| 1997-09-09 | 456 | 456 | 456 | 456 | 6,000 | 4,560 |
| 1997-09-08 | 460 | 460 | 455 | 455 | 3,000 | 4,550 |
| 1997-09-05 | 450 | 460 | 450 | 460 | 24,000 | 4,600 |
| 1997-09-04 | 450 | 460 | 450 | 460 | 39,000 | 4,600 |
| 1997-09-03 | 456 | 465 | 456 | 456 | 24,000 | 4,560 |
| 1997-09-02 | 456 | 456 | 445 | 456 | 10,000 | 4,560 |
| 1997-09-01 | 470 | 470 | 456 | 456 | 17,000 | 4,560 |
| 1997-08-29 | 470 | 470 | 450 | 469 | 30,000 | 4,690 |
| 1997-08-28 | 480 | 480 | 470 | 480 | 14,000 | 4,800 |
| 1997-08-27 | 478 | 479 | 473 | 478 | 8,000 | 4,780 |
| 1997-08-26 | 485 | 485 | 479 | 479 | 60,000 | 4,790 |
| 1997-08-25 | 470 | 485 | 470 | 485 | 13,000 | 4,850 |
| 1997-08-22 | 499 | 499 | 485 | 485 | 19,000 | 4,850 |
| 1997-08-21 | 490 | 507 | 490 | 505 | 14,000 | 5,050 |
| 1997-08-20 | 505 | 505 | 485 | 505 | 14,000 | 5,050 |
| 1997-08-19 | 504 | 506 | 500 | 505 | 36,000 | 5,050 |
| 1997-08-18 | 490 | 490 | 485 | 485 | 7,000 | 4,850 |
| 1997-08-15 | 470 | 511 | 470 | 505 | 17,000 | 5,050 |
| 1997-08-14 | 446 | 462 | 446 | 462 | 9,000 | 4,620 |
| 1997-08-13 | 440 | 450 | 440 | 445 | 22,000 | 4,450 |
| 1997-08-12 | 432 | 440 | 431 | 440 | 25,000 | 4,400 |
| 1997-08-11 | 451 | 451 | 430 | 430 | 32,000 | 4,300 |
| 1997-08-08 | 460 | 470 | 455 | 461 | 19,000 | 4,610 |
| 1997-08-07 | 488 | 488 | 481 | 481 | 6,000 | 4,810 |
| 1997-08-06 | 482 | 490 | 470 | 488 | 20,000 | 4,880 |
| 1997-08-05 | 491 | 495 | 481 | 481 | 21,000 | 4,810 |
| 1997-08-04 | 514 | 514 | 485 | 486 | 39,000 | 4,860 |
| 1997-08-01 | 515 | 515 | 505 | 515 | 23,000 | 5,150 |
| 1997-07-31 | 506 | 515 | 501 | 515 | 62,000 | 5,150 |
| 1997-07-30 | 515 | 515 | 513 | 515 | 24,000 | 5,150 |
| 1997-07-29 | 514 | 515 | 513 | 513 | 10,000 | 5,130 |
| 1997-07-28 | 514 | 515 | 513 | 513 | 28,000 | 5,130 |
| 1997-07-25 | 513 | 515 | 510 | 515 | 17,000 | 5,150 |
| 1997-07-24 | 511 | 515 | 507 | 515 | 43,000 | 5,150 |
| 1997-07-23 | 525 | 525 | 510 | 512 | 12,000 | 5,120 |
| 1997-07-22 | 529 | 529 | 510 | 529 | 13,000 | 5,290 |
| 1997-07-18 | 533 | 533 | 520 | 530 | 18,000 | 5,300 |
| 1997-07-17 | 538 | 538 | 525 | 533 | 48,000 | 5,330 |
| 1997-07-16 | 512 | 540 | 512 | 538 | 57,000 | 5,380 |
| 1997-07-15 | 510 | 510 | 505 | 508 | 45,000 | 5,080 |
| 1997-07-14 | 510 | 510 | 507 | 510 | 23,000 | 5,100 |
| 1997-07-11 | 510 | 510 | 505 | 506 | 97,000 | 5,060 |
| 1997-07-10 | 515 | 515 | 506 | 510 | 29,000 | 5,100 |
| 1997-07-09 | 511 | 511 | 506 | 507 | 9,000 | 5,070 |
| 1997-07-08 | 505 | 515 | 505 | 510 | 44,000 | 5,100 |
| 1997-07-07 | 520 | 520 | 501 | 505 | 12,000 | 5,050 |
| 1997-07-04 | 532 | 532 | 520 | 520 | 16,000 | 5,200 |
| 1997-07-03 | 556 | 560 | 540 | 540 | 31,000 | 5,400 |
| 1997-07-02 | 550 | 550 | 540 | 550 | 42,000 | 5,500 |
| 1997-07-01 | 551 | 551 | 543 | 543 | 29,000 | 5,430 |
| 1997-06-30 | 564 | 564 | 556 | 561 | 17,000 | 5,610 |
| 1997-06-27 | 565 | 573 | 546 | 556 | 28,000 | 5,560 |
| 1997-06-26 | 570 | 578 | 570 | 577 | 121,000 | 5,770 |
| 1997-06-25 | 555 | 575 | 555 | 565 | 87,000 | 5,650 |
| 1997-06-24 | 545 | 555 | 539 | 555 | 67,000 | 5,550 |
| 1997-06-23 | 548 | 548 | 533 | 547 | 36,000 | 5,470 |
| 1997-06-20 | 535 | 544 | 527 | 544 | 30,000 | 5,440 |
| 1997-06-19 | 525 | 535 | 521 | 535 | 22,000 | 5,350 |
| 1997-06-18 | 530 | 530 | 525 | 530 | 22,000 | 5,300 |
| 1997-06-17 | 530 | 531 | 525 | 525 | 61,000 | 5,250 |
| 1997-06-16 | 545 | 545 | 535 | 536 | 20,000 | 5,360 |
| 1997-06-13 | 535 | 550 | 535 | 535 | 51,000 | 5,350 |
| 1997-06-12 | 540 | 540 | 525 | 535 | 43,000 | 5,350 |
| 1997-06-11 | 541 | 541 | 535 | 535 | 18,000 | 5,350 |
| 1997-06-10 | 550 | 550 | 537 | 540 | 29,000 | 5,400 |
| 1997-06-09 | 549 | 550 | 537 | 548 | 20,000 | 5,480 |
| 1997-06-06 | 553 | 553 | 548 | 548 | 28,000 | 5,480 |
| 1997-06-05 | 547 | 553 | 543 | 553 | 51,000 | 5,530 |
| 1997-06-04 | 557 | 557 | 535 | 550 | 35,000 | 5,500 |
| 1997-06-03 | 551 | 560 | 551 | 557 | 45,000 | 5,570 |
| 1997-06-02 | 560 | 564 | 557 | 561 | 68,000 | 5,610 |
| 1997-05-30 | 540 | 560 | 540 | 554 | 128,000 | 5,540 |
| 1997-05-29 | 530 | 548 | 526 | 533 | 118,000 | 5,330 |
| 1997-05-28 | 520 | 535 | 520 | 520 | 56,000 | 5,200 |
| 1997-05-27 | 504 | 520 | 495 | 505 | 39,000 | 5,050 |
| 1997-05-26 | 520 | 525 | 514 | 514 | 13,000 | 5,140 |
| 1997-05-23 | 511 | 515 | 506 | 514 | 15,000 | 5,140 |
| 1997-05-22 | 506 | 506 | 501 | 501 | 24,000 | 5,010 |
| 1997-05-21 | 509 | 512 | 506 | 506 | 25,000 | 5,060 |
| 1997-05-20 | 516 | 516 | 510 | 510 | 16,000 | 5,100 |
| 1997-05-19 | 524 | 524 | 505 | 511 | 32,000 | 5,110 |
| 1997-05-16 | 520 | 528 | 520 | 524 | 20,000 | 5,240 |
| 1997-05-15 | 511 | 520 | 503 | 520 | 34,000 | 5,200 |
| 1997-05-14 | 524 | 524 | 502 | 510 | 24,000 | 5,100 |
| 1997-05-13 | 525 | 535 | 525 | 530 | 36,000 | 5,300 |
| 1997-05-12 | 509 | 524 | 505 | 524 | 52,000 | 5,240 |
| 1997-05-09 | 491 | 495 | 491 | 495 | 22,000 | 4,950 |
| 1997-05-08 | 490 | 513 | 490 | 500 | 43,000 | 5,000 |
| 1997-05-07 | 514 | 525 | 500 | 510 | 124,000 | 5,100 |
| 1997-05-06 | 475 | 504 | 475 | 504 | 71,000 | 5,040 |
| 1997-05-02 | 473 | 473 | 467 | 470 | 24,000 | 4,700 |
| 1997-05-01 | 476 | 477 | 474 | 474 | 32,000 | 4,740 |
| 1997-04-30 | 460 | 465 | 451 | 451 | 36,000 | 4,510 |
| 1997-04-28 | 457 | 457 | 447 | 450 | 18,000 | 4,500 |
| 1997-04-25 | 451 | 451 | 447 | 447 | 39,000 | 4,470 |
| 1997-04-24 | 460 | 470 | 460 | 461 | 41,000 | 4,610 |
| 1997-04-23 | 475 | 475 | 467 | 467 | 21,000 | 4,670 |
| 1997-04-22 | 473 | 473 | 463 | 465 | 35,000 | 4,650 |
| 1997-04-21 | 475 | 480 | 468 | 468 | 46,000 | 4,680 |
| 1997-04-18 | 430 | 450 | 430 | 450 | 49,000 | 4,500 |
| 1997-04-17 | 410 | 416 | 410 | 414 | 22,000 | 4,140 |
| 1997-04-16 | 409 | 412 | 407 | 410 | 33,000 | 4,100 |
| 1997-04-15 | 404 | 404 | 401 | 404 | 25,000 | 4,040 |
| 1997-04-14 | 402 | 405 | 400 | 400 | 26,000 | 4,000 |
| 1997-04-11 | 426 | 426 | 400 | 400 | 102,000 | 4,000 |
| 1997-04-10 | 450 | 450 | 425 | 425 | 24,000 | 4,250 |
| 1997-04-09 | 450 | 450 | 445 | 445 | 40,000 | 4,450 |
| 1997-04-08 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 1997-04-07 | 450 | 454 | 440 | 444 | 17,000 | 4,440 |
| 1997-04-04 | 450 | 460 | 450 | 460 | 20,000 | 4,600 |
| 1997-04-03 | 435 | 463 | 435 | 450 | 42,000 | 4,500 |
| 1997-04-02 | 426 | 440 | 421 | 440 | 31,000 | 4,400 |
| 1997-04-01 | 425 | 430 | 420 | 430 | 27,000 | 4,300 |
| 1997-03-31 | 449 | 449 | 430 | 430 | 31,000 | 4,300 |
| 1997-03-28 | 450 | 450 | 430 | 450 | 32,000 | 4,500 |
| 1997-03-27 | 445 | 445 | 440 | 440 | 31,000 | 4,400 |
| 1997-03-26 | 446 | 446 | 445 | 445 | 39,000 | 4,450 |
| 1997-03-25 | 450 | 450 | 446 | 446 | 14,000 | 4,460 |
| 1997-03-24 | 465 | 465 | 440 | 440 | 34,000 | 4,400 |
| 1997-03-21 | 455 | 465 | 451 | 465 | 13,000 | 4,650 |
| 1997-03-19 | 465 | 465 | 455 | 465 | 17,000 | 4,650 |
| 1997-03-18 | 459 | 459 | 456 | 458 | 54,000 | 4,580 |
| 1997-03-17 | 459 | 459 | 455 | 455 | 35,000 | 4,550 |
| 1997-03-14 | 454 | 460 | 450 | 460 | 37,000 | 4,600 |
| 1997-03-13 | 451 | 464 | 447 | 464 | 21,000 | 4,640 |
| 1997-03-12 | 460 | 460 | 450 | 455 | 27,000 | 4,550 |
| 1997-03-11 | 440 | 455 | 440 | 455 | 16,000 | 4,550 |
| 1997-03-10 | 435 | 437 | 432 | 436 | 24,000 | 4,360 |
| 1997-03-07 | 430 | 435 | 425 | 430 | 24,000 | 4,300 |
| 1997-03-06 | 435 | 440 | 430 | 440 | 41,000 | 4,400 |
| 1997-03-05 | 435 | 445 | 435 | 435 | 40,000 | 4,350 |
| 1997-03-04 | 435 | 440 | 430 | 440 | 32,000 | 4,400 |
| 1997-03-03 | 440 | 441 | 437 | 437 | 31,000 | 4,370 |
| 1997-02-28 | 461 | 466 | 450 | 450 | 41,000 | 4,500 |
| 1997-02-27 | 444 | 456 | 437 | 456 | 41,000 | 4,560 |
| 1997-02-26 | 442 | 452 | 442 | 447 | 110,000 | 4,470 |
| 1997-02-25 | 425 | 442 | 425 | 442 | 133,000 | 4,420 |
| 1997-02-24 | 432 | 432 | 427 | 427 | 68,000 | 4,270 |
| 1997-02-21 | 440 | 440 | 430 | 435 | 80,000 | 4,350 |
| 1997-02-20 | 435 | 448 | 431 | 443 | 64,000 | 4,430 |
| 1997-02-19 | 429 | 430 | 420 | 426 | 77,000 | 4,260 |
| 1997-02-18 | 435 | 435 | 430 | 432 | 53,000 | 4,320 |
| 1997-02-17 | 450 | 450 | 437 | 438 | 89,000 | 4,380 |
| 1997-02-14 | 453 | 458 | 448 | 450 | 123,000 | 4,500 |
| 1997-02-13 | 470 | 470 | 453 | 453 | 53,000 | 4,530 |
| 1997-02-12 | 480 | 480 | 470 | 474 | 52,000 | 4,740 |
| 1997-02-10 | 476 | 484 | 475 | 484 | 30,000 | 4,840 |
| 1997-02-07 | 471 | 475 | 471 | 471 | 39,000 | 4,710 |
| 1997-02-06 | 480 | 480 | 471 | 475 | 45,000 | 4,750 |
| 1997-02-05 | 488 | 495 | 480 | 480 | 33,000 | 4,800 |
| 1997-02-04 | 490 | 490 | 485 | 486 | 50,000 | 4,860 |
| 1997-02-03 | 498 | 498 | 490 | 490 | 44,000 | 4,900 |
| 1997-01-31 | 475 | 495 | 470 | 495 | 125,000 | 4,950 |
| 1997-01-30 | 489 | 490 | 475 | 475 | 82,000 | 4,750 |
| 1997-01-29 | 494 | 494 | 481 | 490 | 24,000 | 4,900 |
| 1997-01-28 | 494 | 495 | 489 | 495 | 28,000 | 4,950 |
| 1997-01-27 | 500 | 500 | 485 | 495 | 95,000 | 4,950 |
| 1997-01-24 | 499 | 502 | 490 | 501 | 20,000 | 5,010 |
| 1997-01-23 | 514 | 514 | 496 | 500 | 13,000 | 5,000 |
| 1997-01-22 | 501 | 520 | 500 | 515 | 57,000 | 5,150 |
| 1997-01-21 | 501 | 509 | 500 | 509 | 31,000 | 5,090 |
| 1997-01-20 | 534 | 534 | 506 | 519 | 36,000 | 5,190 |
| 1997-01-17 | 540 | 545 | 537 | 539 | 26,000 | 5,390 |
| 1997-01-16 | 540 | 545 | 520 | 540 | 36,000 | 5,400 |
| 1997-01-14 | 510 | 520 | 501 | 520 | 28,000 | 5,200 |
| 1997-01-13 | 495 | 502 | 480 | 502 | 34,000 | 5,020 |
| 1997-01-10 | 495 | 495 | 478 | 490 | 99,000 | 4,900 |
| 1997-01-09 | 490 | 494 | 490 | 490 | 48,000 | 4,900 |
| 1997-01-08 | 520 | 520 | 490 | 490 | 38,000 | 4,900 |
| 1997-01-07 | 540 | 540 | 520 | 520 | 22,000 | 5,200 |
| 1997-01-06 | 540 | 540 | 530 | 540 | 17,000 | 5,400 |
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
