6955 FDK(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 126 | 126 | 125 | 125 | 3,000 | 1,250 |
| 2002-12-27 | 123 | 127 | 123 | 125 | 63,000 | 1,250 |
| 2002-12-26 | 118 | 121 | 117 | 120 | 15,000 | 1,200 |
| 2002-12-25 | 114 | 119 | 114 | 118 | 47,000 | 1,180 |
| 2002-12-24 | 121 | 121 | 116 | 120 | 56,000 | 1,200 |
| 2002-12-20 | 113 | 121 | 113 | 118 | 92,000 | 1,180 |
| 2002-12-19 | 110 | 118 | 110 | 118 | 46,000 | 1,180 |
| 2002-12-18 | 115 | 116 | 111 | 112 | 59,000 | 1,120 |
| 2002-12-17 | 120 | 121 | 117 | 120 | 77,000 | 1,200 |
| 2002-12-16 | 109 | 116 | 106 | 111 | 87,000 | 1,110 |
| 2002-12-13 | 119 | 125 | 116 | 119 | 192,000 | 1,190 |
| 2002-12-12 | 136 | 144 | 133 | 133 | 58,000 | 1,330 |
| 2002-12-11 | 149 | 150 | 146 | 146 | 24,000 | 1,460 |
| 2002-12-10 | 160 | 160 | 149 | 152 | 62,000 | 1,520 |
| 2002-12-09 | 149 | 149 | 139 | 145 | 44,000 | 1,450 |
| 2002-12-06 | 143 | 145 | 130 | 134 | 58,000 | 1,340 |
| 2002-12-05 | 154 | 154 | 147 | 152 | 47,000 | 1,520 |
| 2002-12-04 | 160 | 160 | 150 | 155 | 65,000 | 1,550 |
| 2002-12-03 | 155 | 162 | 154 | 162 | 61,000 | 1,620 |
| 2002-12-02 | 158 | 158 | 147 | 147 | 88,000 | 1,470 |
| 2002-11-29 | 133 | 142 | 128 | 138 | 62,000 | 1,380 |
| 2002-11-28 | 120 | 135 | 120 | 130 | 105,000 | 1,300 |
| 2002-11-27 | 118 | 126 | 116 | 122 | 35,000 | 1,220 |
| 2002-11-26 | 126 | 126 | 118 | 119 | 33,000 | 1,190 |
| 2002-11-25 | 120 | 124 | 114 | 122 | 49,000 | 1,220 |
| 2002-11-22 | 118 | 120 | 114 | 119 | 46,000 | 1,190 |
| 2002-11-21 | 105 | 115 | 104 | 114 | 80,000 | 1,140 |
| 2002-11-20 | 87 | 100 | 86 | 99 | 111,000 | 990 |
| 2002-11-19 | 102 | 102 | 87 | 93 | 131,000 | 930 |
| 2002-11-18 | 114 | 114 | 106 | 107 | 66,000 | 1,070 |
| 2002-11-15 | 120 | 125 | 112 | 118 | 136,000 | 1,180 |
| 2002-11-14 | 137 | 138 | 120 | 120 | 56,000 | 1,200 |
| 2002-11-13 | 144 | 144 | 139 | 139 | 26,000 | 1,390 |
| 2002-11-12 | 147 | 149 | 145 | 149 | 19,000 | 1,490 |
| 2002-11-11 | 150 | 150 | 143 | 143 | 30,000 | 1,430 |
| 2002-11-08 | 138 | 147 | 135 | 147 | 19,000 | 1,470 |
| 2002-11-07 | 140 | 144 | 138 | 140 | 38,000 | 1,400 |
| 2002-11-06 | 148 | 150 | 143 | 143 | 29,000 | 1,430 |
| 2002-11-05 | 139 | 147 | 135 | 142 | 68,000 | 1,420 |
| 2002-11-01 | 142 | 142 | 134 | 139 | 37,000 | 1,390 |
| 2002-10-31 | 142 | 142 | 140 | 141 | 20,000 | 1,410 |
| 2002-10-30 | 140 | 143 | 140 | 142 | 25,000 | 1,420 |
| 2002-10-29 | 145 | 147 | 141 | 146 | 20,000 | 1,460 |
| 2002-10-28 | 147 | 147 | 142 | 146 | 32,000 | 1,460 |
| 2002-10-25 | 140 | 144 | 136 | 142 | 18,000 | 1,420 |
| 2002-10-24 | 141 | 141 | 140 | 140 | 18,000 | 1,400 |
| 2002-10-23 | 138 | 144 | 138 | 143 | 37,000 | 1,430 |
| 2002-10-22 | 138 | 141 | 137 | 138 | 78,000 | 1,380 |
| 2002-10-21 | 155 | 155 | 136 | 139 | 214,000 | 1,390 |
| 2002-10-18 | 146 | 152 | 146 | 150 | 20,000 | 1,500 |
| 2002-10-17 | 149 | 150 | 144 | 144 | 41,000 | 1,440 |
| 2002-10-16 | 145 | 160 | 143 | 143 | 98,000 | 1,430 |
| 2002-10-15 | 136 | 141 | 134 | 141 | 189,000 | 1,410 |
| 2002-10-11 | 157 | 157 | 135 | 135 | 71,000 | 1,350 |
| 2002-10-10 | 147 | 147 | 125 | 142 | 136,000 | 1,420 |
| 2002-10-09 | 161 | 161 | 152 | 152 | 30,000 | 1,520 |
| 2002-10-08 | 160 | 164 | 159 | 161 | 41,000 | 1,610 |
| 2002-10-07 | 175 | 175 | 165 | 165 | 41,000 | 1,650 |
| 2002-10-04 | 180 | 185 | 175 | 180 | 28,000 | 1,800 |
| 2002-10-03 | 190 | 191 | 180 | 190 | 31,000 | 1,900 |
| 2002-10-02 | 191 | 194 | 189 | 191 | 31,000 | 1,910 |
| 2002-10-01 | 188 | 188 | 184 | 184 | 26,000 | 1,840 |
| 2002-09-30 | 195 | 197 | 190 | 190 | 17,000 | 1,900 |
| 2002-09-27 | 200 | 200 | 190 | 198 | 64,000 | 1,980 |
| 2002-09-26 | 200 | 200 | 187 | 187 | 30,000 | 1,870 |
| 2002-09-25 | 187 | 193 | 185 | 191 | 37,000 | 1,910 |
| 2002-09-24 | 185 | 190 | 185 | 190 | 29,000 | 1,900 |
| 2002-09-20 | 184 | 198 | 184 | 186 | 51,000 | 1,860 |
| 2002-09-19 | 188 | 198 | 182 | 198 | 27,000 | 1,980 |
| 2002-09-18 | 186 | 188 | 183 | 188 | 32,000 | 1,880 |
| 2002-09-17 | 190 | 193 | 186 | 190 | 66,000 | 1,900 |
| 2002-09-13 | 183 | 191 | 183 | 191 | 127,000 | 1,910 |
| 2002-09-12 | 197 | 208 | 197 | 208 | 40,000 | 2,080 |
| 2002-09-11 | 200 | 203 | 194 | 197 | 33,000 | 1,970 |
| 2002-09-10 | 194 | 200 | 190 | 200 | 49,000 | 2,000 |
| 2002-09-09 | 190 | 190 | 185 | 188 | 38,000 | 1,880 |
| 2002-09-06 | 185 | 185 | 175 | 180 | 121,000 | 1,800 |
| 2002-09-05 | 187 | 195 | 184 | 186 | 48,000 | 1,860 |
| 2002-09-04 | 185 | 185 | 177 | 184 | 101,000 | 1,840 |
| 2002-09-03 | 200 | 201 | 185 | 189 | 140,000 | 1,890 |
| 2002-09-02 | 204 | 205 | 200 | 203 | 98,000 | 2,030 |
| 2002-08-30 | 206 | 208 | 206 | 208 | 61,000 | 2,080 |
| 2002-08-29 | 214 | 214 | 206 | 206 | 68,000 | 2,060 |
| 2002-08-28 | 226 | 226 | 212 | 214 | 59,000 | 2,140 |
| 2002-08-27 | 224 | 224 | 218 | 218 | 72,000 | 2,180 |
| 2002-08-26 | 220 | 225 | 217 | 225 | 94,000 | 2,250 |
| 2002-08-23 | 211 | 220 | 211 | 217 | 267,000 | 2,170 |
| 2002-08-22 | 221 | 221 | 201 | 210 | 274,000 | 2,100 |
| 2002-08-21 | 225 | 227 | 221 | 221 | 61,000 | 2,210 |
| 2002-08-20 | 230 | 233 | 225 | 229 | 52,000 | 2,290 |
| 2002-08-19 | 230 | 233 | 225 | 233 | 40,000 | 2,330 |
| 2002-08-16 | 241 | 241 | 236 | 240 | 27,000 | 2,400 |
| 2002-08-15 | 235 | 240 | 230 | 235 | 40,000 | 2,350 |
| 2002-08-14 | 229 | 229 | 222 | 225 | 32,000 | 2,250 |
| 2002-08-13 | 230 | 231 | 228 | 230 | 36,000 | 2,300 |
| 2002-08-12 | 245 | 247 | 231 | 240 | 57,000 | 2,400 |
| 2002-08-09 | 229 | 242 | 229 | 242 | 55,000 | 2,420 |
| 2002-08-08 | 235 | 235 | 225 | 225 | 32,000 | 2,250 |
| 2002-08-07 | 220 | 234 | 220 | 230 | 42,000 | 2,300 |
| 2002-08-06 | 231 | 231 | 224 | 225 | 50,000 | 2,250 |
| 2002-08-05 | 235 | 236 | 235 | 236 | 16,000 | 2,360 |
| 2002-08-02 | 242 | 242 | 236 | 236 | 35,000 | 2,360 |
| 2002-08-01 | 244 | 245 | 241 | 241 | 14,000 | 2,410 |
| 2002-07-31 | 245 | 249 | 245 | 245 | 16,000 | 2,450 |
| 2002-07-30 | 247 | 250 | 244 | 245 | 19,000 | 2,450 |
| 2002-07-29 | 236 | 244 | 235 | 236 | 70,000 | 2,360 |
| 2002-07-26 | 257 | 257 | 231 | 236 | 99,000 | 2,360 |
| 2002-07-25 | 259 | 261 | 256 | 256 | 31,000 | 2,560 |
| 2002-07-24 | 260 | 260 | 256 | 256 | 32,000 | 2,560 |
| 2002-07-23 | 265 | 267 | 259 | 259 | 39,000 | 2,590 |
| 2002-07-22 | 266 | 277 | 265 | 266 | 32,000 | 2,660 |
| 2002-07-19 | 280 | 285 | 275 | 285 | 35,000 | 2,850 |
| 2002-07-18 | 272 | 295 | 258 | 286 | 78,000 | 2,860 |
| 2002-07-17 | 272 | 272 | 253 | 271 | 66,000 | 2,710 |
| 2002-07-16 | 261 | 281 | 260 | 273 | 64,000 | 2,730 |
| 2002-07-15 | 270 | 271 | 266 | 266 | 21,000 | 2,660 |
| 2002-07-12 | 280 | 280 | 275 | 280 | 25,000 | 2,800 |
| 2002-07-11 | 280 | 280 | 275 | 275 | 15,000 | 2,750 |
| 2002-07-10 | 293 | 293 | 280 | 280 | 14,000 | 2,800 |
| 2002-07-09 | 283 | 283 | 277 | 283 | 12,000 | 2,830 |
| 2002-07-08 | 295 | 295 | 283 | 284 | 14,000 | 2,840 |
| 2002-07-05 | 290 | 292 | 287 | 287 | 22,000 | 2,870 |
| 2002-07-04 | 286 | 291 | 285 | 289 | 20,000 | 2,890 |
| 2002-07-03 | 290 | 294 | 283 | 294 | 40,000 | 2,940 |
| 2002-07-02 | 275 | 290 | 270 | 290 | 19,000 | 2,900 |
| 2002-07-01 | 280 | 289 | 280 | 280 | 10,000 | 2,800 |
| 2002-06-28 | 280 | 280 | 278 | 280 | 40,000 | 2,800 |
| 2002-06-27 | 256 | 264 | 256 | 260 | 49,000 | 2,600 |
| 2002-06-26 | 270 | 270 | 250 | 254 | 98,000 | 2,540 |
| 2002-06-25 | 276 | 280 | 276 | 277 | 67,000 | 2,770 |
| 2002-06-24 | 265 | 271 | 262 | 271 | 34,000 | 2,710 |
| 2002-06-21 | 278 | 279 | 273 | 273 | 40,000 | 2,730 |
| 2002-06-20 | 281 | 283 | 277 | 280 | 81,000 | 2,800 |
| 2002-06-19 | 299 | 299 | 288 | 290 | 42,000 | 2,900 |
| 2002-06-18 | 286 | 295 | 286 | 294 | 44,000 | 2,940 |
| 2002-06-17 | 286 | 301 | 280 | 280 | 60,000 | 2,800 |
| 2002-06-14 | 319 | 319 | 301 | 301 | 200,000 | 3,010 |
| 2002-06-13 | 312 | 314 | 304 | 304 | 40,000 | 3,040 |
| 2002-06-12 | 315 | 316 | 308 | 309 | 50,000 | 3,090 |
| 2002-06-11 | 320 | 321 | 316 | 317 | 42,000 | 3,170 |
| 2002-06-10 | 334 | 334 | 320 | 320 | 26,000 | 3,200 |
| 2002-06-07 | 330 | 330 | 325 | 329 | 26,000 | 3,290 |
| 2002-06-06 | 334 | 335 | 331 | 331 | 46,000 | 3,310 |
| 2002-06-05 | 333 | 334 | 330 | 330 | 46,000 | 3,300 |
| 2002-06-04 | 336 | 339 | 330 | 331 | 48,000 | 3,310 |
| 2002-06-03 | 345 | 345 | 336 | 336 | 22,000 | 3,360 |
| 2002-05-31 | 340 | 350 | 338 | 345 | 43,000 | 3,450 |
| 2002-05-30 | 348 | 348 | 344 | 346 | 35,000 | 3,460 |
| 2002-05-29 | 349 | 349 | 338 | 338 | 31,000 | 3,380 |
| 2002-05-28 | 355 | 355 | 346 | 350 | 53,000 | 3,500 |
| 2002-05-27 | 345 | 352 | 338 | 350 | 73,000 | 3,500 |
| 2002-05-24 | 332 | 342 | 330 | 342 | 44,000 | 3,420 |
| 2002-05-23 | 340 | 340 | 330 | 330 | 91,000 | 3,300 |
| 2002-05-22 | 336 | 340 | 335 | 340 | 36,000 | 3,400 |
| 2002-05-21 | 330 | 335 | 326 | 326 | 82,000 | 3,260 |
| 2002-05-20 | 337 | 340 | 335 | 338 | 35,000 | 3,380 |
| 2002-05-17 | 340 | 341 | 337 | 337 | 35,000 | 3,370 |
| 2002-05-16 | 326 | 337 | 326 | 337 | 19,000 | 3,370 |
| 2002-05-15 | 329 | 335 | 329 | 333 | 26,000 | 3,330 |
| 2002-05-14 | 336 | 336 | 326 | 329 | 24,000 | 3,290 |
| 2002-05-13 | 331 | 333 | 328 | 328 | 32,000 | 3,280 |
| 2002-05-10 | 340 | 340 | 335 | 336 | 29,000 | 3,360 |
| 2002-05-09 | 340 | 340 | 336 | 337 | 30,000 | 3,370 |
| 2002-05-08 | 327 | 333 | 327 | 333 | 17,000 | 3,330 |
| 2002-05-07 | 330 | 330 | 320 | 325 | 33,000 | 3,250 |
| 2002-05-02 | 341 | 341 | 330 | 330 | 60,000 | 3,300 |
| 2002-05-01 | 340 | 343 | 337 | 342 | 32,000 | 3,420 |
| 2002-04-30 | 343 | 343 | 330 | 330 | 63,000 | 3,300 |
| 2002-04-26 | 350 | 354 | 347 | 347 | 66,000 | 3,470 |
| 2002-04-25 | 353 | 360 | 350 | 351 | 126,000 | 3,510 |
| 2002-04-24 | 364 | 364 | 350 | 358 | 114,000 | 3,580 |
| 2002-04-23 | 350 | 367 | 350 | 365 | 171,000 | 3,650 |
| 2002-04-22 | 344 | 348 | 344 | 347 | 106,000 | 3,470 |
| 2002-04-19 | 335 | 341 | 334 | 340 | 108,000 | 3,400 |
| 2002-04-18 | 331 | 345 | 331 | 333 | 137,000 | 3,330 |
| 2002-04-17 | 312 | 329 | 312 | 329 | 76,000 | 3,290 |
| 2002-04-16 | 312 | 315 | 306 | 306 | 72,000 | 3,060 |
| 2002-04-15 | 319 | 320 | 301 | 312 | 45,000 | 3,120 |
| 2002-04-12 | 320 | 328 | 320 | 324 | 46,000 | 3,240 |
| 2002-04-11 | 331 | 335 | 321 | 323 | 68,000 | 3,230 |
| 2002-04-10 | 338 | 340 | 333 | 334 | 38,000 | 3,340 |
| 2002-04-09 | 342 | 342 | 335 | 340 | 36,000 | 3,400 |
| 2002-04-08 | 340 | 344 | 340 | 340 | 33,000 | 3,400 |
| 2002-04-05 | 339 | 346 | 336 | 340 | 61,000 | 3,400 |
| 2002-04-04 | 335 | 349 | 335 | 335 | 51,000 | 3,350 |
| 2002-04-03 | 331 | 338 | 330 | 334 | 71,000 | 3,340 |
| 2002-04-02 | 334 | 334 | 327 | 333 | 22,000 | 3,330 |
| 2002-04-01 | 336 | 350 | 330 | 330 | 68,000 | 3,300 |
| 2002-03-29 | 340 | 340 | 335 | 335 | 25,000 | 3,350 |
| 2002-03-28 | 344 | 344 | 331 | 331 | 28,000 | 3,310 |
| 2002-03-27 | 328 | 345 | 325 | 345 | 30,000 | 3,450 |
| 2002-03-26 | 329 | 349 | 324 | 328 | 55,000 | 3,280 |
| 2002-03-25 | 344 | 344 | 326 | 330 | 57,000 | 3,300 |
| 2002-03-22 | 356 | 357 | 345 | 350 | 70,000 | 3,500 |
| 2002-03-20 | 366 | 375 | 358 | 358 | 68,000 | 3,580 |
| 2002-03-19 | 359 | 366 | 358 | 366 | 65,000 | 3,660 |
| 2002-03-18 | 364 | 365 | 356 | 360 | 52,000 | 3,600 |
| 2002-03-15 | 349 | 365 | 349 | 349 | 93,000 | 3,490 |
| 2002-03-14 | 354 | 354 | 327 | 349 | 88,000 | 3,490 |
| 2002-03-13 | 370 | 375 | 358 | 358 | 76,000 | 3,580 |
| 2002-03-12 | 390 | 395 | 380 | 380 | 143,000 | 3,800 |
| 2002-03-11 | 385 | 385 | 365 | 385 | 140,000 | 3,850 |
| 2002-03-08 | 360 | 370 | 355 | 355 | 288,000 | 3,550 |
| 2002-03-07 | 345 | 375 | 343 | 355 | 260,000 | 3,550 |
| 2002-03-06 | 330 | 339 | 325 | 336 | 157,000 | 3,360 |
| 2002-03-05 | 334 | 334 | 318 | 320 | 159,000 | 3,200 |
| 2002-03-04 | 295 | 312 | 294 | 309 | 178,000 | 3,090 |
| 2002-03-01 | 280 | 284 | 277 | 284 | 64,000 | 2,840 |
| 2002-02-28 | 280 | 284 | 278 | 279 | 86,000 | 2,790 |
| 2002-02-27 | 282 | 282 | 271 | 276 | 90,000 | 2,760 |
| 2002-02-26 | 264 | 275 | 261 | 265 | 58,000 | 2,650 |
| 2002-02-25 | 254 | 265 | 254 | 259 | 63,000 | 2,590 |
| 2002-02-22 | 255 | 262 | 251 | 254 | 66,000 | 2,540 |
| 2002-02-21 | 258 | 265 | 256 | 260 | 38,000 | 2,600 |
| 2002-02-20 | 252 | 262 | 251 | 253 | 96,000 | 2,530 |
| 2002-02-19 | 274 | 276 | 271 | 276 | 35,000 | 2,760 |
| 2002-02-18 | 280 | 280 | 270 | 279 | 19,000 | 2,790 |
| 2002-02-15 | 269 | 280 | 267 | 275 | 51,000 | 2,750 |
| 2002-02-14 | 268 | 279 | 268 | 274 | 58,000 | 2,740 |
| 2002-02-13 | 260 | 273 | 260 | 271 | 49,000 | 2,710 |
| 2002-02-12 | 242 | 259 | 242 | 257 | 60,000 | 2,570 |
| 2002-02-08 | 233 | 240 | 233 | 240 | 62,000 | 2,400 |
| 2002-02-07 | 234 | 238 | 233 | 237 | 58,000 | 2,370 |
| 2002-02-06 | 230 | 240 | 230 | 234 | 41,000 | 2,340 |
| 2002-02-05 | 240 | 241 | 230 | 240 | 42,000 | 2,400 |
| 2002-02-04 | 247 | 250 | 241 | 241 | 66,000 | 2,410 |
| 2002-02-01 | 250 | 255 | 247 | 247 | 38,000 | 2,470 |
| 2002-01-31 | 250 | 253 | 245 | 245 | 48,000 | 2,450 |
| 2002-01-30 | 250 | 253 | 248 | 250 | 53,000 | 2,500 |
| 2002-01-29 | 260 | 260 | 251 | 254 | 11,000 | 2,540 |
| 2002-01-28 | 255 | 260 | 254 | 255 | 37,000 | 2,550 |
| 2002-01-25 | 255 | 261 | 251 | 261 | 36,000 | 2,610 |
| 2002-01-24 | 258 | 259 | 253 | 253 | 54,000 | 2,530 |
| 2002-01-23 | 265 | 265 | 260 | 260 | 30,000 | 2,600 |
| 2002-01-22 | 267 | 274 | 265 | 274 | 55,000 | 2,740 |
| 2002-01-21 | 271 | 284 | 271 | 282 | 33,000 | 2,820 |
| 2002-01-18 | 259 | 265 | 256 | 265 | 102,000 | 2,650 |
| 2002-01-17 | 260 | 269 | 259 | 261 | 224,000 | 2,610 |
| 2002-01-16 | 260 | 265 | 256 | 265 | 18,000 | 2,650 |
| 2002-01-15 | 261 | 261 | 252 | 256 | 29,000 | 2,560 |
| 2002-01-11 | 265 | 279 | 261 | 261 | 86,000 | 2,610 |
| 2002-01-10 | 279 | 279 | 265 | 265 | 38,000 | 2,650 |
| 2002-01-09 | 271 | 276 | 271 | 272 | 23,000 | 2,720 |
| 2002-01-08 | 293 | 295 | 275 | 276 | 61,000 | 2,760 |
| 2002-01-07 | 285 | 294 | 285 | 294 | 24,000 | 2,940 |
| 2002-01-04 | 287 | 295 | 286 | 295 | 20,000 | 2,950 |
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
