6955 FDK(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 272 | 289 | 271 | 284 | 36,000 | 2,840 |
| 2001-12-27 | 289 | 289 | 263 | 272 | 37,000 | 2,720 |
| 2001-12-26 | 286 | 286 | 260 | 263 | 23,000 | 2,630 |
| 2001-12-25 | 284 | 286 | 284 | 284 | 19,000 | 2,840 |
| 2001-12-21 | 298 | 298 | 282 | 286 | 62,000 | 2,860 |
| 2001-12-20 | 265 | 300 | 246 | 300 | 76,000 | 3,000 |
| 2001-12-19 | 258 | 261 | 254 | 261 | 47,000 | 2,610 |
| 2001-12-18 | 273 | 275 | 260 | 260 | 86,000 | 2,600 |
| 2001-12-17 | 286 | 286 | 275 | 275 | 36,000 | 2,750 |
| 2001-12-14 | 268 | 288 | 268 | 281 | 139,000 | 2,810 |
| 2001-12-13 | 308 | 308 | 293 | 293 | 88,000 | 2,930 |
| 2001-12-12 | 319 | 319 | 304 | 307 | 73,000 | 3,070 |
| 2001-12-11 | 320 | 320 | 312 | 320 | 44,000 | 3,200 |
| 2001-12-10 | 337 | 337 | 319 | 320 | 86,000 | 3,200 |
| 2001-12-07 | 325 | 327 | 318 | 327 | 58,000 | 3,270 |
| 2001-12-06 | 339 | 344 | 329 | 330 | 39,000 | 3,300 |
| 2001-12-05 | 328 | 330 | 325 | 329 | 30,000 | 3,290 |
| 2001-12-04 | 328 | 330 | 320 | 323 | 48,000 | 3,230 |
| 2001-12-03 | 326 | 341 | 326 | 326 | 9,000 | 3,260 |
| 2001-11-30 | 328 | 328 | 324 | 324 | 17,000 | 3,240 |
| 2001-11-29 | 325 | 330 | 325 | 328 | 16,000 | 3,280 |
| 2001-11-28 | 347 | 347 | 328 | 339 | 39,000 | 3,390 |
| 2001-11-27 | 344 | 347 | 342 | 347 | 63,000 | 3,470 |
| 2001-11-26 | 325 | 344 | 325 | 344 | 38,000 | 3,440 |
| 2001-11-22 | 320 | 326 | 316 | 320 | 32,000 | 3,200 |
| 2001-11-21 | 328 | 328 | 321 | 324 | 36,000 | 3,240 |
| 2001-11-20 | 343 | 345 | 328 | 328 | 22,000 | 3,280 |
| 2001-11-19 | 347 | 348 | 340 | 340 | 27,000 | 3,400 |
| 2001-11-16 | 328 | 340 | 324 | 332 | 60,000 | 3,320 |
| 2001-11-15 | 310 | 330 | 310 | 330 | 28,000 | 3,300 |
| 2001-11-14 | 322 | 335 | 322 | 322 | 21,000 | 3,220 |
| 2001-11-13 | 324 | 324 | 310 | 315 | 48,000 | 3,150 |
| 2001-11-12 | 326 | 328 | 322 | 328 | 25,000 | 3,280 |
| 2001-11-09 | 330 | 330 | 320 | 321 | 29,000 | 3,210 |
| 2001-11-08 | 324 | 330 | 324 | 324 | 16,000 | 3,240 |
| 2001-11-07 | 347 | 347 | 321 | 323 | 99,000 | 3,230 |
| 2001-11-06 | 335 | 342 | 328 | 342 | 116,000 | 3,420 |
| 2001-11-05 | 323 | 331 | 323 | 331 | 50,000 | 3,310 |
| 2001-11-02 | 320 | 322 | 313 | 313 | 77,000 | 3,130 |
| 2001-11-01 | 320 | 324 | 310 | 314 | 148,000 | 3,140 |
| 2001-10-31 | 325 | 326 | 317 | 319 | 111,000 | 3,190 |
| 2001-10-30 | 340 | 340 | 322 | 327 | 225,000 | 3,270 |
| 2001-10-29 | 375 | 385 | 358 | 359 | 46,000 | 3,590 |
| 2001-10-26 | 395 | 396 | 377 | 379 | 85,000 | 3,790 |
| 2001-10-25 | 380 | 388 | 377 | 388 | 92,000 | 3,880 |
| 2001-10-24 | 373 | 395 | 360 | 360 | 120,000 | 3,600 |
| 2001-10-23 | 348 | 374 | 348 | 373 | 102,000 | 3,730 |
| 2001-10-22 | 345 | 348 | 336 | 342 | 52,000 | 3,420 |
| 2001-10-19 | 332 | 346 | 332 | 346 | 38,000 | 3,460 |
| 2001-10-18 | 336 | 344 | 332 | 333 | 46,000 | 3,330 |
| 2001-10-17 | 340 | 345 | 334 | 344 | 66,000 | 3,440 |
| 2001-10-16 | 344 | 344 | 336 | 344 | 43,000 | 3,440 |
| 2001-10-15 | 335 | 340 | 333 | 339 | 42,000 | 3,390 |
| 2001-10-12 | 338 | 350 | 333 | 338 | 153,000 | 3,380 |
| 2001-10-11 | 333 | 333 | 313 | 323 | 172,000 | 3,230 |
| 2001-10-10 | 330 | 330 | 308 | 308 | 231,000 | 3,080 |
| 2001-10-09 | 355 | 355 | 325 | 339 | 86,000 | 3,390 |
| 2001-10-05 | 360 | 370 | 359 | 362 | 96,000 | 3,620 |
| 2001-10-04 | 358 | 375 | 358 | 365 | 93,000 | 3,650 |
| 2001-10-03 | 375 | 375 | 355 | 356 | 78,000 | 3,560 |
| 2001-10-02 | 357 | 373 | 357 | 360 | 100,000 | 3,600 |
| 2001-10-01 | 343 | 357 | 343 | 351 | 60,000 | 3,510 |
| 2001-09-28 | 310 | 341 | 310 | 337 | 93,000 | 3,370 |
| 2001-09-27 | 292 | 305 | 292 | 292 | 116,000 | 2,920 |
| 2001-09-26 | 312 | 315 | 290 | 292 | 188,000 | 2,920 |
| 2001-09-25 | 357 | 365 | 305 | 311 | 161,000 | 3,110 |
| 2001-09-21 | 365 | 370 | 355 | 356 | 46,000 | 3,560 |
| 2001-09-20 | 383 | 383 | 360 | 365 | 122,000 | 3,650 |
| 2001-09-19 | 400 | 401 | 379 | 385 | 104,000 | 3,850 |
| 2001-09-18 | 370 | 410 | 370 | 402 | 31,000 | 4,020 |
| 2001-09-17 | 380 | 380 | 370 | 370 | 40,000 | 3,700 |
| 2001-09-14 | 377 | 380 | 360 | 375 | 138,000 | 3,750 |
| 2001-09-13 | 380 | 380 | 359 | 370 | 93,000 | 3,700 |
| 2001-09-12 | 382 | 399 | 382 | 382 | 168,000 | 3,820 |
| 2001-09-11 | 421 | 431 | 418 | 422 | 76,000 | 4,220 |
| 2001-09-10 | 462 | 462 | 420 | 421 | 60,000 | 4,210 |
| 2001-09-07 | 450 | 456 | 450 | 452 | 50,000 | 4,520 |
| 2001-09-06 | 469 | 471 | 460 | 460 | 27,000 | 4,600 |
| 2001-09-05 | 458 | 489 | 458 | 469 | 43,000 | 4,690 |
| 2001-09-04 | 464 | 498 | 464 | 498 | 38,000 | 4,980 |
| 2001-09-03 | 495 | 500 | 469 | 469 | 74,000 | 4,690 |
| 2001-08-31 | 475 | 496 | 474 | 495 | 179,000 | 4,950 |
| 2001-08-30 | 450 | 475 | 450 | 473 | 128,000 | 4,730 |
| 2001-08-29 | 458 | 461 | 455 | 460 | 37,000 | 4,600 |
| 2001-08-28 | 475 | 475 | 456 | 468 | 64,000 | 4,680 |
| 2001-08-27 | 457 | 479 | 457 | 472 | 63,000 | 4,720 |
| 2001-08-24 | 470 | 470 | 455 | 456 | 64,000 | 4,560 |
| 2001-08-23 | 476 | 483 | 470 | 470 | 67,000 | 4,700 |
| 2001-08-22 | 470 | 485 | 470 | 476 | 47,000 | 4,760 |
| 2001-08-21 | 476 | 486 | 473 | 473 | 41,000 | 4,730 |
| 2001-08-20 | 481 | 481 | 471 | 473 | 69,000 | 4,730 |
| 2001-08-17 | 490 | 493 | 481 | 482 | 126,000 | 4,820 |
| 2001-08-16 | 498 | 498 | 487 | 488 | 136,000 | 4,880 |
| 2001-08-15 | 535 | 535 | 505 | 508 | 35,000 | 5,080 |
| 2001-08-14 | 514 | 525 | 510 | 525 | 106,000 | 5,250 |
| 2001-08-13 | 515 | 518 | 498 | 499 | 94,000 | 4,990 |
| 2001-08-10 | 547 | 547 | 515 | 515 | 93,000 | 5,150 |
| 2001-08-09 | 539 | 539 | 525 | 525 | 54,000 | 5,250 |
| 2001-08-08 | 560 | 560 | 539 | 550 | 136,000 | 5,500 |
| 2001-08-07 | 532 | 561 | 520 | 521 | 206,000 | 5,210 |
| 2001-08-06 | 551 | 551 | 532 | 532 | 23,000 | 5,320 |
| 2001-08-03 | 580 | 580 | 537 | 541 | 111,000 | 5,410 |
| 2001-08-02 | 534 | 560 | 529 | 560 | 146,000 | 5,600 |
| 2001-08-01 | 500 | 515 | 496 | 499 | 80,000 | 4,990 |
| 2001-07-31 | 486 | 505 | 486 | 503 | 55,000 | 5,030 |
| 2001-07-30 | 504 | 507 | 476 | 476 | 116,000 | 4,760 |
| 2001-07-27 | 530 | 530 | 524 | 524 | 93,000 | 5,240 |
| 2001-07-26 | 538 | 538 | 530 | 532 | 64,000 | 5,320 |
| 2001-07-25 | 520 | 535 | 520 | 528 | 110,000 | 5,280 |
| 2001-07-24 | 515 | 520 | 515 | 520 | 58,000 | 5,200 |
| 2001-07-23 | 530 | 530 | 516 | 520 | 51,000 | 5,200 |
| 2001-07-19 | 540 | 550 | 530 | 533 | 64,000 | 5,330 |
| 2001-07-18 | 550 | 557 | 535 | 535 | 44,000 | 5,350 |
| 2001-07-17 | 565 | 565 | 550 | 550 | 39,000 | 5,500 |
| 2001-07-16 | 590 | 594 | 570 | 571 | 34,000 | 5,710 |
| 2001-07-13 | 585 | 588 | 573 | 575 | 91,000 | 5,750 |
| 2001-07-12 | 535 | 558 | 535 | 545 | 100,000 | 5,450 |
| 2001-07-11 | 540 | 558 | 532 | 535 | 95,000 | 5,350 |
| 2001-07-10 | 570 | 570 | 545 | 560 | 131,000 | 5,600 |
| 2001-07-09 | 564 | 564 | 510 | 530 | 171,000 | 5,300 |
| 2001-07-06 | 615 | 615 | 590 | 590 | 47,000 | 5,900 |
| 2001-07-05 | 640 | 640 | 610 | 615 | 63,000 | 6,150 |
| 2001-07-04 | 650 | 650 | 605 | 606 | 108,000 | 6,060 |
| 2001-07-03 | 680 | 680 | 651 | 660 | 33,000 | 6,600 |
| 2001-07-02 | 669 | 670 | 650 | 660 | 60,000 | 6,600 |
| 2001-06-29 | 693 | 695 | 687 | 689 | 30,000 | 6,890 |
| 2001-06-28 | 690 | 694 | 669 | 680 | 88,000 | 6,800 |
| 2001-06-27 | 695 | 698 | 690 | 690 | 50,000 | 6,900 |
| 2001-06-26 | 695 | 708 | 685 | 708 | 73,000 | 7,080 |
| 2001-06-25 | 685 | 690 | 682 | 684 | 87,000 | 6,840 |
| 2001-06-22 | 685 | 692 | 680 | 685 | 188,000 | 6,850 |
| 2001-06-21 | 685 | 685 | 682 | 683 | 46,000 | 6,830 |
| 2001-06-20 | 680 | 685 | 679 | 679 | 61,000 | 6,790 |
| 2001-06-19 | 685 | 685 | 676 | 680 | 154,000 | 6,800 |
| 2001-06-18 | 700 | 701 | 690 | 692 | 47,000 | 6,920 |
| 2001-06-15 | 720 | 720 | 685 | 700 | 130,000 | 7,000 |
| 2001-06-14 | 750 | 750 | 732 | 732 | 34,000 | 7,320 |
| 2001-06-13 | 751 | 775 | 750 | 750 | 99,000 | 7,500 |
| 2001-06-12 | 759 | 762 | 750 | 750 | 80,000 | 7,500 |
| 2001-06-11 | 800 | 800 | 785 | 800 | 77,000 | 8,000 |
| 2001-06-08 | 775 | 810 | 775 | 801 | 304,000 | 8,010 |
| 2001-06-07 | 761 | 765 | 755 | 755 | 131,000 | 7,550 |
| 2001-06-06 | 721 | 729 | 720 | 721 | 61,000 | 7,210 |
| 2001-06-05 | 745 | 745 | 719 | 725 | 65,000 | 7,250 |
| 2001-06-04 | 750 | 760 | 748 | 750 | 61,000 | 7,500 |
| 2001-06-01 | 725 | 750 | 724 | 745 | 183,000 | 7,450 |
| 2001-05-31 | 726 | 755 | 720 | 735 | 106,000 | 7,350 |
| 2001-05-30 | 779 | 787 | 775 | 776 | 71,000 | 7,760 |
| 2001-05-29 | 820 | 820 | 800 | 809 | 58,000 | 8,090 |
| 2001-05-28 | 835 | 835 | 825 | 828 | 86,000 | 8,280 |
| 2001-05-25 | 823 | 835 | 822 | 835 | 153,000 | 8,350 |
| 2001-05-24 | 819 | 823 | 811 | 823 | 87,000 | 8,230 |
| 2001-05-23 | 836 | 836 | 815 | 824 | 64,000 | 8,240 |
| 2001-05-22 | 850 | 854 | 827 | 835 | 369,000 | 8,350 |
| 2001-05-21 | 815 | 840 | 811 | 837 | 350,000 | 8,370 |
| 2001-05-18 | 802 | 814 | 802 | 806 | 228,000 | 8,060 |
| 2001-05-17 | 786 | 795 | 781 | 795 | 164,000 | 7,950 |
| 2001-05-16 | 790 | 791 | 785 | 786 | 147,000 | 7,860 |
| 2001-05-15 | 773 | 790 | 771 | 790 | 135,000 | 7,900 |
| 2001-05-14 | 775 | 790 | 775 | 783 | 180,000 | 7,830 |
| 2001-05-11 | 770 | 778 | 768 | 774 | 102,000 | 7,740 |
| 2001-05-10 | 779 | 779 | 755 | 768 | 140,000 | 7,680 |
| 2001-05-09 | 788 | 794 | 750 | 772 | 210,000 | 7,720 |
| 2001-05-08 | 800 | 800 | 790 | 798 | 170,000 | 7,980 |
| 2001-05-07 | 811 | 836 | 785 | 805 | 581,000 | 8,050 |
| 2001-05-02 | 769 | 800 | 750 | 800 | 525,000 | 8,000 |
| 2001-05-01 | 740 | 740 | 726 | 740 | 493,000 | 7,400 |
| 2001-04-27 | 698 | 710 | 682 | 700 | 252,000 | 7,000 |
| 2001-04-26 | 695 | 700 | 692 | 693 | 178,000 | 6,930 |
| 2001-04-25 | 678 | 692 | 675 | 690 | 250,000 | 6,900 |
| 2001-04-24 | 675 | 675 | 660 | 670 | 107,000 | 6,700 |
| 2001-04-23 | 668 | 678 | 667 | 670 | 103,000 | 6,700 |
| 2001-04-20 | 678 | 678 | 668 | 670 | 90,000 | 6,700 |
| 2001-04-19 | 687 | 687 | 668 | 678 | 160,000 | 6,780 |
| 2001-04-18 | 658 | 670 | 655 | 667 | 112,000 | 6,670 |
| 2001-04-17 | 663 | 663 | 650 | 660 | 45,000 | 6,600 |
| 2001-04-16 | 671 | 674 | 658 | 668 | 40,000 | 6,680 |
| 2001-04-13 | 662 | 673 | 661 | 668 | 178,000 | 6,680 |
| 2001-04-12 | 659 | 667 | 654 | 657 | 126,000 | 6,570 |
| 2001-04-11 | 658 | 660 | 647 | 660 | 141,000 | 6,600 |
| 2001-04-10 | 674 | 674 | 645 | 645 | 84,000 | 6,450 |
| 2001-04-09 | 665 | 674 | 651 | 674 | 148,000 | 6,740 |
| 2001-04-06 | 693 | 693 | 665 | 672 | 230,000 | 6,720 |
| 2001-04-05 | 640 | 664 | 640 | 653 | 150,000 | 6,530 |
| 2001-04-04 | 650 | 656 | 640 | 640 | 119,000 | 6,400 |
| 2001-04-03 | 650 | 665 | 648 | 660 | 162,000 | 6,600 |
| 2001-04-02 | 682 | 690 | 659 | 659 | 177,000 | 6,590 |
| 2001-03-30 | 716 | 725 | 682 | 682 | 449,000 | 6,820 |
| 2001-03-29 | 649 | 685 | 640 | 676 | 282,000 | 6,760 |
| 2001-03-28 | 675 | 680 | 650 | 671 | 206,000 | 6,710 |
| 2001-03-27 | 685 | 685 | 645 | 649 | 474,000 | 6,490 |
| 2001-03-26 | 640 | 689 | 636 | 680 | 978,000 | 6,800 |
| 2001-03-23 | 549 | 615 | 545 | 612 | 962,000 | 6,120 |
| 2001-03-22 | 550 | 555 | 520 | 529 | 505,000 | 5,290 |
| 2001-03-21 | 520 | 540 | 505 | 540 | 570,000 | 5,400 |
| 2001-03-19 | 510 | 545 | 503 | 525 | 468,000 | 5,250 |
| 2001-03-16 | 520 | 525 | 496 | 502 | 534,000 | 5,020 |
| 2001-03-15 | 505 | 531 | 491 | 520 | 267,000 | 5,200 |
| 2001-03-14 | 570 | 590 | 537 | 547 | 279,000 | 5,470 |
| 2001-03-13 | 547 | 579 | 547 | 566 | 415,000 | 5,660 |
| 2001-03-12 | 669 | 669 | 635 | 637 | 151,000 | 6,370 |
| 2001-03-09 | 670 | 690 | 670 | 675 | 185,000 | 6,750 |
| 2001-03-08 | 700 | 709 | 680 | 695 | 201,000 | 6,950 |
| 2001-03-07 | 714 | 745 | 676 | 690 | 289,000 | 6,900 |
| 2001-03-06 | 668 | 712 | 668 | 700 | 189,000 | 7,000 |
| 2001-03-05 | 667 | 680 | 662 | 678 | 65,000 | 6,780 |
| 2001-03-02 | 700 | 705 | 674 | 698 | 192,000 | 6,980 |
| 2001-03-01 | 729 | 729 | 699 | 715 | 128,000 | 7,150 |
| 2001-02-28 | 701 | 729 | 668 | 729 | 525,000 | 7,290 |
| 2001-02-27 | 800 | 800 | 755 | 758 | 161,000 | 7,580 |
| 2001-02-26 | 830 | 831 | 800 | 820 | 163,000 | 8,200 |
| 2001-02-23 | 842 | 842 | 819 | 825 | 221,000 | 8,250 |
| 2001-02-22 | 834 | 840 | 824 | 838 | 211,000 | 8,380 |
| 2001-02-21 | 872 | 872 | 801 | 824 | 249,000 | 8,240 |
| 2001-02-20 | 905 | 905 | 875 | 875 | 187,000 | 8,750 |
| 2001-02-19 | 961 | 961 | 905 | 905 | 72,000 | 9,050 |
| 2001-02-16 | 1,011 | 1,011 | 982 | 983 | 201,000 | 9,830 |
| 2001-02-15 | 1,012 | 1,050 | 1,011 | 1,011 | 124,000 | 10,110 |
| 2001-02-14 | 1,080 | 1,080 | 1,060 | 1,072 | 12,000 | 10,720 |
| 2001-02-13 | 1,085 | 1,085 | 1,080 | 1,080 | 12,000 | 10,800 |
| 2001-02-09 | 1,092 | 1,110 | 1,054 | 1,080 | 110,000 | 10,800 |
| 2001-02-08 | 1,085 | 1,095 | 1,080 | 1,087 | 43,000 | 10,870 |
| 2001-02-07 | 1,114 | 1,114 | 1,081 | 1,109 | 46,000 | 11,090 |
| 2001-02-06 | 1,115 | 1,115 | 1,100 | 1,114 | 63,000 | 11,140 |
| 2001-02-05 | 1,105 | 1,115 | 1,100 | 1,115 | 59,000 | 11,150 |
| 2001-02-02 | 1,130 | 1,145 | 1,108 | 1,120 | 40,000 | 11,200 |
| 2001-02-01 | 1,190 | 1,190 | 1,136 | 1,149 | 38,000 | 11,490 |
| 2001-01-31 | 1,150 | 1,190 | 1,150 | 1,190 | 74,000 | 11,900 |
| 2001-01-30 | 1,136 | 1,150 | 1,130 | 1,150 | 126,000 | 11,500 |
| 2001-01-29 | 1,130 | 1,141 | 1,129 | 1,134 | 138,000 | 11,340 |
| 2001-01-26 | 1,135 | 1,190 | 1,135 | 1,190 | 32,000 | 11,900 |
| 2001-01-25 | 1,193 | 1,196 | 1,180 | 1,195 | 192,000 | 11,950 |
| 2001-01-24 | 1,192 | 1,210 | 1,192 | 1,192 | 148,000 | 11,920 |
| 2001-01-23 | 1,180 | 1,191 | 1,171 | 1,191 | 76,000 | 11,910 |
| 2001-01-22 | 1,185 | 1,190 | 1,175 | 1,180 | 80,000 | 11,800 |
| 2001-01-19 | 1,199 | 1,210 | 1,193 | 1,199 | 218,000 | 11,990 |
| 2001-01-18 | 1,103 | 1,200 | 1,103 | 1,156 | 117,000 | 11,560 |
| 2001-01-17 | 1,080 | 1,129 | 1,080 | 1,117 | 36,000 | 11,170 |
| 2001-01-16 | 1,135 | 1,150 | 1,133 | 1,133 | 22,000 | 11,330 |
| 2001-01-15 | 1,106 | 1,126 | 1,106 | 1,122 | 44,000 | 11,220 |
| 2001-01-12 | 1,148 | 1,149 | 1,106 | 1,126 | 46,000 | 11,260 |
| 2001-01-11 | 1,081 | 1,110 | 1,080 | 1,090 | 101,000 | 10,900 |
| 2001-01-10 | 1,200 | 1,200 | 1,109 | 1,135 | 32,000 | 11,350 |
| 2001-01-09 | 1,200 | 1,201 | 1,170 | 1,200 | 32,000 | 12,000 |
| 2001-01-05 | 1,145 | 1,230 | 1,145 | 1,221 | 266,000 | 12,210 |
| 2001-01-04 | 1,186 | 1,200 | 1,185 | 1,185 | 24,000 | 11,850 |
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
