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
