6955 FDK(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	270	285	270	285	8,000	2,850
1998-12-29	272	272	272	272	2,000	2,720
1998-12-28	285	285	270	271	16,000	2,710
1998-12-25	264	265	255	260	9,000	2,600
1998-12-24	271	271	251	265	44,000	2,650
1998-12-22	271	272	270	270	9,000	2,700
1998-12-21	275	275	270	270	50,000	2,700
1998-12-18	288	288	288	288	11,000	2,880
1998-12-17	288	288	288	288	3,000	2,880
1998-12-16	290	300	289	289	11,000	2,890
1998-12-15	293	293	290	290	10,000	2,900
1998-12-14	296	296	292	293	14,000	2,930
1998-12-11	291	300	291	296	37,000	2,960
1998-12-10	338	338	305	325	47,000	3,250
1998-12-09	288	292	288	289	7,000	2,890
1998-12-08	292	292	288	288	12,000	2,880
1998-12-07	288	288	288	288	2,000	2,880
1998-12-04	286	289	286	288	7,000	2,880
1998-12-03	294	295	294	295	5,000	2,950
1998-12-02	300	300	285	295	22,000	2,950
1998-12-01	311	311	300	300	12,000	3,000
1998-11-30	319	319	311	311	9,000	3,110
1998-11-27	320	320	315	318	22,000	3,180
1998-11-26	300	310	300	309	22,000	3,090
1998-11-25	300	305	299	305	11,000	3,050
1998-11-24	285	299	285	298	18,000	2,980
1998-11-20	286	290	286	290	4,000	2,900
1998-11-19	292	295	290	290	6,000	2,900
1998-11-18	287	292	283	292	14,000	2,920
1998-11-17	281	288	281	288	12,000	2,880
1998-11-16	285	290	276	280	6,000	2,800
1998-11-13	295	295	284	284	3,000	2,840
1998-11-12	275	297	275	297	29,000	2,970
1998-11-11	278	280	275	275	11,000	2,750
1998-11-10	294	294	280	281	40,000	2,810
1998-11-09	281	295	281	295	10,000	2,950
1998-11-06	294	294	284	294	8,000	2,940
1998-11-05	299	305	281	295	10,000	2,950
1998-11-04	300	300	300	300	7,000	3,000
1998-11-02	280	298	280	298	22,000	2,980
1998-10-30	295	300	280	300	25,000	3,000
1998-10-29	295	295	286	286	18,000	2,860
1998-10-28	310	310	310	310	12,000	3,100
1998-10-27	300	300	288	288	8,000	2,880
1998-10-26	290	295	290	290	8,000	2,900
1998-10-23	325	325	285	290	14,000	2,900
1998-10-22	310	328	310	326	19,000	3,260
1998-10-21	316	328	316	328	16,000	3,280
1998-10-20	305	310	305	310	5,000	3,100
1998-10-19	300	305	293	305	13,000	3,050
1998-10-16	300	300	297	299	6,000	2,990
1998-10-15	293	304	289	304	11,000	3,040
1998-10-14	300	300	299	299	2,000	2,990
1998-10-13	305	320	301	320	13,000	3,200
1998-10-12	329	329	318	325	32,000	3,250
1998-10-09	300	300	298	300	16,000	3,000
1998-10-08	304	304	280	300	6,000	3,000
1998-10-07	303	305	300	305	21,000	3,050
1998-10-06	270	304	270	304	35,000	3,040
1998-10-05	283	300	283	300	8,000	3,000
1998-10-02	293	298	291	298	27,000	2,980
1998-10-01	305	308	293	298	57,000	2,980
1998-09-30	301	320	300	308	22,000	3,080
1998-09-29	320	320	320	320	1,000	3,200
1998-09-28	325	325	318	324	16,000	3,240
1998-09-25	314	314	305	305	11,000	3,050
1998-09-24	315	315	315	315	11,000	3,150
1998-09-22	328	328	301	315	15,000	3,150
1998-09-21	331	331	328	328	2,000	3,280
1998-09-18	327	332	320	331	14,000	3,310
1998-09-17	333	340	330	330	14,000	3,300
1998-09-16	332	334	312	334	21,000	3,340
1998-09-14	311	329	311	327	16,000	3,270
1998-09-11	334	334	310	330	33,000	3,300
1998-09-10	337	337	334	335	16,000	3,350
1998-09-09	338	338	321	335	36,000	3,350
1998-09-08	330	332	320	320	19,000	3,200
1998-09-07	324	330	320	330	20,000	3,300
1998-09-04	305	330	301	330	62,000	3,300
1998-09-03	309	309	300	305	7,000	3,050
1998-09-02	320	320	300	314	43,000	3,140
1998-09-01	300	320	300	320	13,000	3,200
1998-08-31	302	317	300	317	31,000	3,170
1998-08-28	315	315	301	302	27,000	3,020
1998-08-27	320	320	309	310	14,000	3,100
1998-08-26	336	336	320	320	15,000	3,200
1998-08-25	330	333	330	333	7,000	3,330
1998-08-24	329	330	329	330	4,000	3,300
1998-08-21	330	335	330	330	8,000	3,300
1998-08-20	345	345	335	335	8,000	3,350
1998-08-19	358	358	345	345	7,000	3,450
1998-08-18	331	336	320	335	19,000	3,350
1998-08-17	350	350	326	326	12,000	3,260
1998-08-14	375	375	347	347	3,000	3,470
1998-08-13	361	375	361	375	13,000	3,750
1998-08-12	345	364	345	364	22,000	3,640
1998-08-11	362	362	350	354	15,000	3,540
1998-08-10	371	371	365	365	11,000	3,650
1998-08-07	361	365	361	362	11,000	3,620
1998-08-06	376	380	367	367	14,000	3,670
1998-08-05	366	367	365	365	21,000	3,650
1998-08-04	375	377	370	377	9,000	3,770
1998-08-03	370	390	370	375	15,000	3,750
1998-07-31	390	390	382	390	23,000	3,900
1998-07-30	379	385	379	380	14,000	3,800
1998-07-29	380	384	368	383	17,000	3,830
1998-07-28	382	384	365	365	15,000	3,650
1998-07-27	361	365	361	365	5,000	3,650
1998-07-24	365	366	365	365	8,000	3,650
1998-07-23	365	366	365	366	6,000	3,660
1998-07-22	363	365	363	363	9,000	3,630
1998-07-21	363	370	363	363	22,000	3,630
1998-07-17	363	363	360	360	20,000	3,600
1998-07-16	365	365	360	360	27,000	3,600
1998-07-15	360	370	360	360	28,000	3,600
1998-07-14	380	380	369	370	21,000	3,700
1998-07-13	381	381	370	380	45,000	3,800
1998-07-10	390	392	385	385	63,000	3,850
1998-07-09	390	394	390	394	29,000	3,940
1998-07-08	405	405	395	396	36,000	3,960
1998-07-07	398	402	390	402	39,000	4,020
1998-07-06	380	394	380	394	74,000	3,940
1998-07-03	390	395	385	395	14,000	3,950
1998-07-02	395	400	394	395	59,000	3,950
1998-07-01	400	400	390	390	39,000	3,900
1998-06-30	390	400	390	394	48,000	3,940
1998-06-29	350	375	350	375	21,000	3,750
1998-06-26	365	365	350	350	20,000	3,500
1998-06-25	360	360	360	360	2,000	3,600
1998-06-24	359	360	359	360	11,000	3,600
1998-06-23	359	359	359	359	5,000	3,590
1998-06-22	360	360	359	360	5,000	3,600
1998-06-19	353	360	353	355	8,000	3,550
1998-06-18	365	366	350	350	19,000	3,500
1998-06-17	341	342	330	340	28,000	3,400
1998-06-16	340	342	340	340	17,000	3,400
1998-06-15	340	350	340	342	7,000	3,420
1998-06-12	345	345	340	340	50,000	3,400
1998-06-11	345	350	340	340	8,000	3,400
1998-06-10	345	350	341	350	24,000	3,500
1998-06-09	340	340	340	340	5,000	3,400
1998-06-08	345	345	340	340	18,000	3,400
1998-06-05	345	345	340	340	8,000	3,400
1998-06-04	350	354	345	354	9,000	3,540
1998-06-03	360	360	350	358	15,000	3,580
1998-06-02	366	366	345	345	15,000	3,450
1998-06-01	370	374	355	356	92,000	3,560
1998-05-29	340	340	332	335	14,000	3,350
1998-05-28	335	345	335	340	17,000	3,400
1998-05-27	320	321	320	320	17,000	3,200
1998-05-26	320	321	320	320	5,000	3,200
1998-05-22	320	320	320	320	8,000	3,200
1998-05-21	310	330	310	330	26,000	3,300
1998-05-20	312	320	312	317	8,000	3,170
1998-05-19	310	310	305	310	8,000	3,100
1998-05-18	329	329	305	310	4,000	3,100
1998-05-15	310	310	300	310	12,000	3,100
1998-05-14	320	320	315	315	2,000	3,150
1998-05-13	332	333	320	333	3,000	3,330
1998-05-12	333	333	333	333	1,000	3,330
1998-05-11	344	344	333	333	16,000	3,330
1998-05-08	325	325	320	320	2,000	3,200
1998-05-07	319	326	305	326	13,000	3,260
1998-05-06	333	333	301	301	4,000	3,010
1998-05-01	319	319	300	313	22,000	3,130
1998-04-30	323	328	319	319	31,000	3,190
1998-04-28	348	348	348	348	11,000	3,480
1998-04-27	321	326	321	323	8,000	3,230
1998-04-24	321	331	321	321	9,000	3,210
1998-04-23	328	328	320	320	8,000	3,200
1998-04-22	320	328	320	328	6,000	3,280
1998-04-21	320	321	320	320	13,000	3,200
1998-04-20	321	321	320	320	3,000	3,200
1998-04-17	320	321	320	320	11,000	3,200
1998-04-16	345	345	320	320	14,000	3,200
1998-04-15	350	355	350	355	3,000	3,550
1998-04-14	350	350	345	350	15,000	3,500
1998-04-13	330	350	330	350	2,000	3,500
1998-04-10	356	356	335	335	13,000	3,350
1998-04-09	336	341	336	341	2,000	3,410
1998-04-08	315	324	306	324	15,000	3,240
1998-04-07	306	325	306	315	8,000	3,150
1998-04-06	301	311	295	311	9,000	3,110
1998-04-03	292	292	290	292	26,000	2,920
1998-04-02	290	291	288	291	18,000	2,910
1998-04-01	345	345	320	321	35,000	3,210
1998-03-31	360	360	343	349	17,000	3,490
1998-03-30	375	376	368	368	6,000	3,680
1998-03-27	390	390	376	376	12,000	3,760
1998-03-26	375	380	375	380	15,000	3,800
1998-03-25	377	377	377	377	8,000	3,770
1998-03-24	389	390	386	387	22,000	3,870
1998-03-23	391	391	391	391	1,000	3,910
1998-03-20	381	395	381	394	29,000	3,940
1998-03-19	375	390	375	390	12,000	3,900
1998-03-18	395	395	390	390	6,000	3,900
1998-03-17	397	397	395	395	3,000	3,950
1998-03-16	400	400	400	400	4,000	4,000
1998-03-13	395	415	395	415	48,000	4,150
1998-03-12	405	405	390	400	21,000	4,000
1998-03-11	410	410	400	400	7,000	4,000
1998-03-10	415	415	400	410	33,000	4,100
1998-03-09	403	406	400	400	24,000	4,000
1998-03-06	404	418	404	418	21,000	4,180
1998-03-05	403	406	403	406	45,000	4,060
1998-03-04	401	408	400	408	13,000	4,080
1998-03-03	424	424	409	411	16,000	4,110
1998-03-02	430	430	424	424	13,000	4,240
1998-02-27	406	430	406	428	90,000	4,280
1998-02-26	404	418	404	416	27,000	4,160
1998-02-25	395	405	391	404	40,000	4,040
1998-02-24	400	405	400	400	92,000	4,000
1998-02-23	375	400	375	400	49,000	4,000
1998-02-20	363	370	360	370	28,000	3,700
1998-02-19	347	356	347	356	24,000	3,560
1998-02-18	352	352	352	352	2,000	3,520
1998-02-17	340	350	340	347	26,000	3,470
1998-02-16	354	354	340	342	18,000	3,420
1998-02-13	371	371	356	356	22,000	3,560
1998-02-12	391	391	370	370	26,000	3,700
1998-02-10	370	385	370	385	34,000	3,850
1998-02-09	361	368	359	365	47,000	3,650
1998-02-06	360	360	355	355	29,000	3,550
1998-02-05	330	349	330	348	21,000	3,480
1998-02-04	358	368	335	340	35,000	3,400
1998-02-03	324	353	324	348	48,000	3,480
1998-02-02	315	321	315	321	5,000	3,210
1998-01-30	335	335	324	327	30,000	3,270
1998-01-29	349	353	330	330	31,000	3,300
1998-01-28	350	354	340	341	51,000	3,410
1998-01-27	349	349	334	340	43,000	3,400
1998-01-26	310	350	310	350	43,000	3,500
1998-01-23	290	293	285	290	39,000	2,900
1998-01-22	297	302	295	295	13,000	2,950
1998-01-21	270	298	270	297	57,000	2,970
1998-01-20	265	270	264	265	20,000	2,650
1998-01-19	260	265	260	265	20,000	2,650
1998-01-16	238	258	238	250	10,000	2,500
1998-01-14	240	245	237	237	13,000	2,370
1998-01-13	226	226	225	225	8,000	2,250
1998-01-12	245	250	245	250	16,000	2,500
1998-01-09	216	221	216	221	8,000	2,210
1998-01-08	222	227	222	226	9,000	2,260
1998-01-07	225	225	219	220	7,000	2,200
1998-01-06	211	230	210	230	18,000	2,300
1998-01-05	224	224	224	224	4,000	2,240

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