6955 FDK(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 520 | 525 | 505 | 510 | 118,000 | 5,100 |
| 1999-12-29 | 550 | 550 | 528 | 530 | 72,000 | 5,300 |
| 1999-12-28 | 560 | 560 | 536 | 555 | 64,000 | 5,550 |
| 1999-12-27 | 585 | 585 | 540 | 558 | 39,000 | 5,580 |
| 1999-12-24 | 575 | 590 | 565 | 567 | 33,000 | 5,670 |
| 1999-12-22 | 568 | 578 | 556 | 565 | 57,000 | 5,650 |
| 1999-12-21 | 545 | 550 | 535 | 549 | 52,000 | 5,490 |
| 1999-12-20 | 550 | 551 | 535 | 535 | 52,000 | 5,350 |
| 1999-12-17 | 560 | 570 | 559 | 567 | 30,000 | 5,670 |
| 1999-12-16 | 571 | 571 | 552 | 555 | 47,000 | 5,550 |
| 1999-12-15 | 599 | 600 | 565 | 600 | 30,000 | 6,000 |
| 1999-12-14 | 638 | 638 | 591 | 605 | 57,000 | 6,050 |
| 1999-12-13 | 585 | 638 | 584 | 638 | 199,000 | 6,380 |
| 1999-12-10 | 580 | 590 | 560 | 575 | 78,000 | 5,750 |
| 1999-12-09 | 545 | 576 | 545 | 575 | 49,000 | 5,750 |
| 1999-12-08 | 554 | 555 | 543 | 545 | 67,000 | 5,450 |
| 1999-12-07 | 551 | 561 | 541 | 554 | 56,000 | 5,540 |
| 1999-12-06 | 546 | 548 | 525 | 525 | 23,000 | 5,250 |
| 1999-12-03 | 540 | 540 | 533 | 533 | 22,000 | 5,330 |
| 1999-12-02 | 546 | 550 | 540 | 550 | 35,000 | 5,500 |
| 1999-12-01 | 541 | 542 | 540 | 540 | 20,000 | 5,400 |
| 1999-11-30 | 570 | 570 | 540 | 540 | 39,000 | 5,400 |
| 1999-11-29 | 563 | 570 | 540 | 570 | 25,000 | 5,700 |
| 1999-11-26 | 557 | 567 | 550 | 563 | 23,000 | 5,630 |
| 1999-11-25 | 585 | 585 | 550 | 550 | 54,000 | 5,500 |
| 1999-11-24 | 586 | 586 | 557 | 580 | 57,000 | 5,800 |
| 1999-11-22 | 585 | 590 | 570 | 590 | 41,000 | 5,900 |
| 1999-11-19 | 590 | 590 | 571 | 575 | 43,000 | 5,750 |
| 1999-11-18 | 560 | 590 | 559 | 560 | 48,000 | 5,600 |
| 1999-11-17 | 575 | 575 | 560 | 567 | 23,000 | 5,670 |
| 1999-11-16 | 568 | 570 | 551 | 565 | 58,000 | 5,650 |
| 1999-11-15 | 601 | 610 | 578 | 578 | 108,000 | 5,780 |
| 1999-11-12 | 576 | 600 | 575 | 599 | 77,000 | 5,990 |
| 1999-11-11 | 589 | 590 | 577 | 580 | 65,000 | 5,800 |
| 1999-11-10 | 610 | 610 | 582 | 599 | 63,000 | 5,990 |
| 1999-11-09 | 615 | 615 | 600 | 610 | 116,000 | 6,100 |
| 1999-11-08 | 609 | 609 | 583 | 595 | 84,000 | 5,950 |
| 1999-11-05 | 570 | 573 | 551 | 560 | 37,000 | 5,600 |
| 1999-11-04 | 564 | 565 | 551 | 560 | 95,000 | 5,600 |
| 1999-11-02 | 571 | 575 | 561 | 570 | 47,000 | 5,700 |
| 1999-11-01 | 600 | 600 | 570 | 580 | 50,000 | 5,800 |
| 1999-10-29 | 620 | 620 | 586 | 590 | 120,000 | 5,900 |
| 1999-10-28 | 620 | 620 | 581 | 603 | 212,000 | 6,030 |
| 1999-10-27 | 528 | 528 | 520 | 520 | 25,000 | 5,200 |
| 1999-10-26 | 520 | 555 | 520 | 528 | 20,000 | 5,280 |
| 1999-10-25 | 539 | 558 | 529 | 537 | 29,000 | 5,370 |
| 1999-10-22 | 545 | 548 | 539 | 539 | 14,000 | 5,390 |
| 1999-10-21 | 555 | 570 | 546 | 570 | 24,000 | 5,700 |
| 1999-10-20 | 560 | 560 | 540 | 555 | 27,000 | 5,550 |
| 1999-10-19 | 542 | 543 | 500 | 535 | 32,000 | 5,350 |
| 1999-10-18 | 510 | 519 | 502 | 502 | 49,000 | 5,020 |
| 1999-10-15 | 540 | 541 | 504 | 530 | 69,000 | 5,300 |
| 1999-10-14 | 570 | 580 | 566 | 570 | 25,000 | 5,700 |
| 1999-10-13 | 600 | 601 | 570 | 579 | 23,000 | 5,790 |
| 1999-10-12 | 620 | 620 | 592 | 600 | 19,000 | 6,000 |
| 1999-10-08 | 625 | 625 | 590 | 599 | 35,000 | 5,990 |
| 1999-10-07 | 590 | 610 | 590 | 600 | 62,000 | 6,000 |
| 1999-10-06 | 560 | 590 | 559 | 590 | 28,000 | 5,900 |
| 1999-10-05 | 590 | 592 | 580 | 580 | 37,000 | 5,800 |
| 1999-10-04 | 593 | 595 | 580 | 590 | 89,000 | 5,900 |
| 1999-10-01 | 600 | 610 | 599 | 599 | 85,000 | 5,990 |
| 1999-09-30 | 592 | 612 | 592 | 603 | 36,000 | 6,030 |
| 1999-09-29 | 606 | 610 | 600 | 602 | 36,000 | 6,020 |
| 1999-09-28 | 605 | 620 | 605 | 606 | 27,000 | 6,060 |
| 1999-09-27 | 600 | 609 | 600 | 602 | 44,000 | 6,020 |
| 1999-09-24 | 610 | 610 | 590 | 599 | 41,000 | 5,990 |
| 1999-09-22 | 630 | 640 | 616 | 617 | 40,000 | 6,170 |
| 1999-09-21 | 650 | 650 | 640 | 640 | 14,000 | 6,400 |
| 1999-09-20 | 670 | 670 | 650 | 660 | 42,000 | 6,600 |
| 1999-09-17 | 661 | 670 | 635 | 650 | 29,000 | 6,500 |
| 1999-09-16 | 650 | 650 | 615 | 630 | 70,000 | 6,300 |
| 1999-09-14 | 664 | 664 | 633 | 650 | 41,000 | 6,500 |
| 1999-09-13 | 660 | 667 | 650 | 664 | 52,000 | 6,640 |
| 1999-09-10 | 665 | 665 | 657 | 658 | 96,000 | 6,580 |
| 1999-09-09 | 705 | 709 | 678 | 678 | 80,000 | 6,780 |
| 1999-09-08 | 717 | 725 | 700 | 705 | 367,000 | 7,050 |
| 1999-09-07 | 645 | 700 | 645 | 697 | 180,000 | 6,970 |
| 1999-09-06 | 621 | 645 | 621 | 636 | 48,000 | 6,360 |
| 1999-09-03 | 630 | 631 | 615 | 619 | 45,000 | 6,190 |
| 1999-09-02 | 649 | 660 | 630 | 631 | 65,000 | 6,310 |
| 1999-09-01 | 668 | 668 | 630 | 646 | 44,000 | 6,460 |
| 1999-08-31 | 650 | 650 | 638 | 638 | 41,000 | 6,380 |
| 1999-08-30 | 650 | 665 | 640 | 650 | 70,000 | 6,500 |
| 1999-08-27 | 630 | 650 | 630 | 641 | 55,000 | 6,410 |
| 1999-08-26 | 645 | 650 | 640 | 640 | 58,000 | 6,400 |
| 1999-08-25 | 620 | 644 | 603 | 640 | 39,000 | 6,400 |
| 1999-08-24 | 630 | 630 | 620 | 620 | 43,000 | 6,200 |
| 1999-08-23 | 640 | 640 | 630 | 630 | 31,000 | 6,300 |
| 1999-08-20 | 650 | 659 | 635 | 640 | 30,000 | 6,400 |
| 1999-08-19 | 668 | 668 | 650 | 650 | 35,000 | 6,500 |
| 1999-08-18 | 687 | 687 | 670 | 670 | 50,000 | 6,700 |
| 1999-08-17 | 686 | 690 | 669 | 685 | 64,000 | 6,850 |
| 1999-08-16 | 681 | 691 | 672 | 683 | 63,000 | 6,830 |
| 1999-08-13 | 650 | 670 | 650 | 670 | 47,000 | 6,700 |
| 1999-08-12 | 650 | 651 | 635 | 650 | 63,000 | 6,500 |
| 1999-08-11 | 613 | 650 | 613 | 650 | 19,000 | 6,500 |
| 1999-08-10 | 625 | 625 | 610 | 620 | 15,000 | 6,200 |
| 1999-08-09 | 610 | 630 | 607 | 624 | 6,000 | 6,240 |
| 1999-08-06 | 620 | 620 | 600 | 606 | 59,000 | 6,060 |
| 1999-08-05 | 620 | 630 | 590 | 591 | 62,000 | 5,910 |
| 1999-08-04 | 635 | 638 | 630 | 630 | 34,000 | 6,300 |
| 1999-08-03 | 650 | 655 | 632 | 632 | 34,000 | 6,320 |
| 1999-08-02 | 658 | 667 | 656 | 657 | 61,000 | 6,570 |
| 1999-07-30 | 654 | 679 | 648 | 656 | 54,000 | 6,560 |
| 1999-07-29 | 636 | 658 | 630 | 644 | 43,000 | 6,440 |
| 1999-07-28 | 610 | 640 | 610 | 630 | 62,000 | 6,300 |
| 1999-07-27 | 620 | 620 | 602 | 610 | 39,000 | 6,100 |
| 1999-07-26 | 620 | 640 | 609 | 620 | 47,000 | 6,200 |
| 1999-07-23 | 590 | 631 | 590 | 620 | 48,000 | 6,200 |
| 1999-07-22 | 670 | 671 | 640 | 640 | 56,000 | 6,400 |
| 1999-07-21 | 680 | 680 | 670 | 680 | 66,000 | 6,800 |
| 1999-07-19 | 680 | 690 | 680 | 682 | 38,000 | 6,820 |
| 1999-07-16 | 710 | 710 | 680 | 680 | 87,000 | 6,800 |
| 1999-07-15 | 729 | 729 | 694 | 705 | 143,000 | 7,050 |
| 1999-07-14 | 720 | 720 | 705 | 719 | 175,000 | 7,190 |
| 1999-07-13 | 730 | 735 | 700 | 700 | 179,000 | 7,000 |
| 1999-07-12 | 700 | 724 | 693 | 720 | 204,000 | 7,200 |
| 1999-07-09 | 698 | 718 | 680 | 680 | 225,000 | 6,800 |
| 1999-07-08 | 680 | 690 | 670 | 688 | 86,000 | 6,880 |
| 1999-07-07 | 685 | 691 | 665 | 670 | 118,000 | 6,700 |
| 1999-07-06 | 680 | 694 | 680 | 680 | 158,000 | 6,800 |
| 1999-07-05 | 690 | 690 | 679 | 690 | 209,000 | 6,900 |
| 1999-07-02 | 715 | 727 | 685 | 700 | 301,000 | 7,000 |
| 1999-07-01 | 740 | 742 | 705 | 711 | 800,000 | 7,110 |
| 1999-06-30 | 665 | 741 | 655 | 700 | 1,663,000 | 7,000 |
| 1999-06-29 | 620 | 667 | 610 | 641 | 1,467,000 | 6,410 |
| 1999-06-28 | 543 | 625 | 535 | 625 | 957,000 | 6,250 |
| 1999-06-25 | 539 | 550 | 539 | 550 | 41,000 | 5,500 |
| 1999-06-24 | 547 | 555 | 535 | 555 | 51,000 | 5,550 |
| 1999-06-23 | 560 | 560 | 510 | 517 | 69,000 | 5,170 |
| 1999-06-22 | 560 | 560 | 550 | 556 | 74,000 | 5,560 |
| 1999-06-21 | 547 | 560 | 540 | 550 | 100,000 | 5,500 |
| 1999-06-18 | 550 | 550 | 530 | 549 | 45,000 | 5,490 |
| 1999-06-17 | 555 | 555 | 540 | 550 | 64,000 | 5,500 |
| 1999-06-16 | 530 | 540 | 530 | 540 | 22,000 | 5,400 |
| 1999-06-15 | 540 | 545 | 525 | 525 | 25,000 | 5,250 |
| 1999-06-14 | 542 | 542 | 530 | 540 | 20,000 | 5,400 |
| 1999-06-11 | 560 | 560 | 540 | 552 | 66,000 | 5,520 |
| 1999-06-10 | 564 | 564 | 540 | 555 | 75,000 | 5,550 |
| 1999-06-09 | 562 | 565 | 550 | 565 | 209,000 | 5,650 |
| 1999-06-08 | 545 | 558 | 545 | 555 | 240,000 | 5,550 |
| 1999-06-07 | 520 | 540 | 520 | 535 | 60,000 | 5,350 |
| 1999-06-04 | 510 | 534 | 510 | 520 | 128,000 | 5,200 |
| 1999-06-03 | 480 | 499 | 480 | 499 | 24,000 | 4,990 |
| 1999-06-02 | 490 | 490 | 479 | 479 | 15,000 | 4,790 |
| 1999-06-01 | 470 | 480 | 460 | 480 | 33,000 | 4,800 |
| 1999-05-31 | 490 | 490 | 470 | 475 | 49,000 | 4,750 |
| 1999-05-28 | 490 | 495 | 480 | 495 | 27,000 | 4,950 |
| 1999-05-27 | 500 | 503 | 494 | 495 | 20,000 | 4,950 |
| 1999-05-26 | 505 | 505 | 500 | 500 | 25,000 | 5,000 |
| 1999-05-25 | 510 | 510 | 505 | 505 | 15,000 | 5,050 |
| 1999-05-24 | 510 | 511 | 500 | 510 | 22,000 | 5,100 |
| 1999-05-21 | 501 | 518 | 500 | 510 | 27,000 | 5,100 |
| 1999-05-20 | 505 | 520 | 502 | 518 | 26,000 | 5,180 |
| 1999-05-19 | 510 | 525 | 500 | 525 | 33,000 | 5,250 |
| 1999-05-18 | 525 | 530 | 510 | 510 | 25,000 | 5,100 |
| 1999-05-17 | 500 | 512 | 500 | 505 | 62,000 | 5,050 |
| 1999-05-14 | 554 | 554 | 520 | 548 | 10,000 | 5,480 |
| 1999-05-13 | 551 | 555 | 540 | 555 | 29,000 | 5,550 |
| 1999-05-12 | 558 | 560 | 545 | 558 | 72,000 | 5,580 |
| 1999-05-11 | 563 | 565 | 549 | 565 | 128,000 | 5,650 |
| 1999-05-10 | 570 | 578 | 550 | 565 | 74,000 | 5,650 |
| 1999-05-07 | 589 | 589 | 545 | 570 | 243,000 | 5,700 |
| 1999-05-06 | 540 | 599 | 531 | 599 | 330,000 | 5,990 |
| 1999-04-30 | 540 | 540 | 515 | 530 | 86,000 | 5,300 |
| 1999-04-28 | 528 | 540 | 520 | 535 | 119,000 | 5,350 |
| 1999-04-27 | 525 | 530 | 523 | 527 | 100,000 | 5,270 |
| 1999-04-26 | 516 | 528 | 510 | 522 | 64,000 | 5,220 |
| 1999-04-23 | 500 | 500 | 493 | 500 | 62,000 | 5,000 |
| 1999-04-22 | 455 | 480 | 455 | 461 | 67,000 | 4,610 |
| 1999-04-21 | 475 | 485 | 465 | 470 | 58,000 | 4,700 |
| 1999-04-20 | 500 | 500 | 490 | 491 | 43,000 | 4,910 |
| 1999-04-19 | 500 | 505 | 491 | 505 | 67,000 | 5,050 |
| 1999-04-16 | 506 | 510 | 501 | 505 | 78,000 | 5,050 |
| 1999-04-15 | 525 | 530 | 505 | 515 | 59,000 | 5,150 |
| 1999-04-14 | 540 | 540 | 500 | 525 | 83,000 | 5,250 |
| 1999-04-13 | 525 | 550 | 525 | 527 | 63,000 | 5,270 |
| 1999-04-12 | 530 | 550 | 524 | 530 | 69,000 | 5,300 |
| 1999-04-09 | 560 | 560 | 532 | 560 | 218,000 | 5,600 |
| 1999-04-08 | 548 | 554 | 530 | 554 | 241,000 | 5,540 |
| 1999-04-07 | 530 | 540 | 525 | 536 | 115,000 | 5,360 |
| 1999-04-06 | 530 | 540 | 514 | 518 | 158,000 | 5,180 |
| 1999-04-05 | 550 | 559 | 504 | 514 | 231,000 | 5,140 |
| 1999-04-02 | 535 | 565 | 530 | 541 | 525,000 | 5,410 |
| 1999-04-01 | 535 | 540 | 500 | 525 | 679,000 | 5,250 |
| 1999-03-31 | 470 | 536 | 465 | 535 | 1,702,000 | 5,350 |
| 1999-03-30 | 480 | 480 | 480 | 480 | 277,000 | 4,800 |
| 1999-03-29 | 365 | 400 | 365 | 400 | 217,000 | 4,000 |
| 1999-03-26 | 360 | 365 | 353 | 355 | 53,000 | 3,550 |
| 1999-03-25 | 331 | 350 | 331 | 350 | 24,000 | 3,500 |
| 1999-03-24 | 330 | 336 | 325 | 331 | 22,000 | 3,310 |
| 1999-03-23 | 325 | 350 | 325 | 330 | 30,000 | 3,300 |
| 1999-03-19 | 365 | 370 | 350 | 350 | 55,000 | 3,500 |
| 1999-03-18 | 360 | 384 | 350 | 364 | 234,000 | 3,640 |
| 1999-03-17 | 338 | 361 | 335 | 355 | 158,000 | 3,550 |
| 1999-03-16 | 325 | 325 | 317 | 324 | 42,000 | 3,240 |
| 1999-03-15 | 320 | 320 | 314 | 316 | 79,000 | 3,160 |
| 1999-03-12 | 300 | 300 | 290 | 295 | 26,000 | 2,950 |
| 1999-03-11 | 283 | 290 | 283 | 290 | 15,000 | 2,900 |
| 1999-03-10 | 290 | 295 | 275 | 290 | 21,000 | 2,900 |
| 1999-03-09 | 285 | 285 | 268 | 273 | 7,000 | 2,730 |
| 1999-03-08 | 290 | 290 | 275 | 285 | 16,000 | 2,850 |
| 1999-03-05 | 284 | 290 | 280 | 290 | 33,000 | 2,900 |
| 1999-03-04 | 265 | 284 | 265 | 284 | 54,000 | 2,840 |
| 1999-03-03 | 265 | 266 | 265 | 265 | 12,000 | 2,650 |
| 1999-03-02 | 284 | 284 | 266 | 267 | 17,000 | 2,670 |
| 1999-03-01 | 268 | 270 | 268 | 268 | 11,000 | 2,680 |
| 1999-02-26 | 268 | 268 | 267 | 268 | 29,000 | 2,680 |
| 1999-02-25 | 271 | 271 | 269 | 269 | 15,000 | 2,690 |
| 1999-02-24 | 272 | 276 | 271 | 271 | 14,000 | 2,710 |
| 1999-02-23 | 275 | 280 | 271 | 271 | 34,000 | 2,710 |
| 1999-02-22 | 273 | 275 | 270 | 275 | 8,000 | 2,750 |
| 1999-02-19 | 274 | 274 | 270 | 270 | 10,000 | 2,700 |
| 1999-02-18 | 274 | 274 | 274 | 274 | 6,000 | 2,740 |
| 1999-02-17 | 287 | 287 | 275 | 275 | 3,000 | 2,750 |
| 1999-02-16 | 290 | 290 | 283 | 283 | 6,000 | 2,830 |
| 1999-02-15 | 290 | 290 | 273 | 273 | 3,000 | 2,730 |
| 1999-02-12 | 269 | 292 | 269 | 292 | 9,000 | 2,920 |
| 1999-02-10 | 295 | 295 | 267 | 270 | 15,000 | 2,700 |
| 1999-02-09 | 276 | 283 | 267 | 270 | 8,000 | 2,700 |
| 1999-02-08 | 266 | 278 | 266 | 278 | 8,000 | 2,780 |
| 1999-02-05 | 275 | 278 | 266 | 268 | 21,000 | 2,680 |
| 1999-02-04 | 278 | 280 | 276 | 280 | 10,000 | 2,800 |
| 1999-02-03 | 276 | 282 | 276 | 277 | 8,000 | 2,770 |
| 1999-02-02 | 281 | 281 | 281 | 281 | 4,000 | 2,810 |
| 1999-02-01 | 295 | 295 | 272 | 276 | 13,000 | 2,760 |
| 1999-01-29 | 290 | 295 | 279 | 290 | 11,000 | 2,900 |
| 1999-01-28 | 301 | 311 | 298 | 300 | 19,000 | 3,000 |
| 1999-01-27 | 290 | 298 | 290 | 298 | 11,000 | 2,980 |
| 1999-01-26 | 278 | 302 | 266 | 290 | 34,000 | 2,900 |
| 1999-01-25 | 280 | 280 | 275 | 275 | 11,000 | 2,750 |
| 1999-01-22 | 270 | 279 | 270 | 275 | 6,000 | 2,750 |
| 1999-01-21 | 260 | 271 | 260 | 270 | 12,000 | 2,700 |
| 1999-01-20 | 275 | 275 | 275 | 275 | 10,000 | 2,750 |
| 1999-01-19 | 276 | 276 | 275 | 275 | 5,000 | 2,750 |
| 1999-01-18 | 265 | 275 | 260 | 275 | 14,000 | 2,750 |
| 1999-01-14 | 267 | 274 | 265 | 274 | 13,000 | 2,740 |
| 1999-01-13 | 270 | 275 | 270 | 271 | 4,000 | 2,710 |
| 1999-01-12 | 275 | 275 | 266 | 270 | 4,000 | 2,700 |
| 1999-01-11 | 270 | 280 | 270 | 280 | 12,000 | 2,800 |
| 1999-01-08 | 270 | 275 | 270 | 270 | 12,000 | 2,700 |
| 1999-01-07 | 271 | 272 | 270 | 272 | 9,000 | 2,720 |
| 1999-01-06 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 1999-01-05 | 285 | 285 | 265 | 275 | 9,000 | 2,750 |
| 1999-01-04 | 270 | 271 | 270 | 271 | 9,000 | 2,710 |
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
