6955 FDK(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 214 | 220 | 208 | 216 | 53,000 | 2,160 |
| 2003-12-29 | 213 | 216 | 211 | 214 | 28,000 | 2,140 |
| 2003-12-26 | 200 | 207 | 199 | 207 | 51,000 | 2,070 |
| 2003-12-25 | 190 | 199 | 190 | 194 | 151,000 | 1,940 |
| 2003-12-24 | 203 | 203 | 195 | 195 | 120,000 | 1,950 |
| 2003-12-22 | 208 | 209 | 195 | 203 | 158,000 | 2,030 |
| 2003-12-19 | 215 | 220 | 213 | 215 | 78,000 | 2,150 |
| 2003-12-18 | 221 | 221 | 214 | 215 | 53,000 | 2,150 |
| 2003-12-17 | 222 | 224 | 220 | 221 | 57,000 | 2,210 |
| 2003-12-16 | 222 | 226 | 220 | 224 | 71,000 | 2,240 |
| 2003-12-15 | 228 | 238 | 226 | 230 | 26,000 | 2,300 |
| 2003-12-12 | 241 | 241 | 220 | 233 | 111,000 | 2,330 |
| 2003-12-11 | 240 | 240 | 230 | 232 | 98,000 | 2,320 |
| 2003-12-10 | 243 | 243 | 221 | 225 | 46,000 | 2,250 |
| 2003-12-09 | 241 | 245 | 236 | 245 | 60,000 | 2,450 |
| 2003-12-08 | 244 | 245 | 240 | 242 | 66,000 | 2,420 |
| 2003-12-05 | 247 | 249 | 243 | 243 | 32,000 | 2,430 |
| 2003-12-04 | 243 | 249 | 243 | 249 | 10,000 | 2,490 |
| 2003-12-03 | 244 | 254 | 241 | 253 | 29,000 | 2,530 |
| 2003-12-02 | 242 | 249 | 242 | 244 | 26,000 | 2,440 |
| 2003-12-01 | 238 | 242 | 238 | 240 | 38,000 | 2,400 |
| 2003-11-28 | 239 | 249 | 239 | 243 | 29,000 | 2,430 |
| 2003-11-27 | 250 | 250 | 241 | 241 | 24,000 | 2,410 |
| 2003-11-26 | 241 | 250 | 241 | 249 | 54,000 | 2,490 |
| 2003-11-25 | 249 | 249 | 238 | 240 | 19,000 | 2,400 |
| 2003-11-21 | 227 | 232 | 220 | 232 | 74,000 | 2,320 |
| 2003-11-20 | 222 | 229 | 220 | 228 | 31,000 | 2,280 |
| 2003-11-19 | 231 | 231 | 218 | 229 | 41,000 | 2,290 |
| 2003-11-18 | 231 | 236 | 215 | 231 | 64,000 | 2,310 |
| 2003-11-17 | 260 | 260 | 230 | 236 | 78,000 | 2,360 |
| 2003-11-14 | 271 | 272 | 269 | 270 | 22,000 | 2,700 |
| 2003-11-13 | 260 | 269 | 260 | 269 | 21,000 | 2,690 |
| 2003-11-12 | 260 | 270 | 260 | 261 | 39,000 | 2,610 |
| 2003-11-11 | 280 | 282 | 250 | 262 | 106,000 | 2,620 |
| 2003-11-10 | 293 | 294 | 282 | 282 | 48,000 | 2,820 |
| 2003-11-07 | 290 | 291 | 278 | 290 | 62,000 | 2,900 |
| 2003-11-06 | 285 | 288 | 280 | 286 | 41,000 | 2,860 |
| 2003-11-05 | 284 | 285 | 281 | 282 | 27,000 | 2,820 |
| 2003-11-04 | 282 | 285 | 279 | 285 | 62,000 | 2,850 |
| 2003-10-31 | 283 | 288 | 283 | 284 | 70,000 | 2,840 |
| 2003-10-30 | 300 | 300 | 282 | 298 | 162,000 | 2,980 |
| 2003-10-29 | 300 | 310 | 295 | 307 | 83,000 | 3,070 |
| 2003-10-28 | 294 | 303 | 294 | 297 | 42,000 | 2,970 |
| 2003-10-27 | 292 | 298 | 292 | 294 | 39,000 | 2,940 |
| 2003-10-24 | 291 | 303 | 290 | 292 | 64,000 | 2,920 |
| 2003-10-23 | 305 | 306 | 280 | 295 | 73,000 | 2,950 |
| 2003-10-22 | 310 | 317 | 304 | 315 | 72,000 | 3,150 |
| 2003-10-21 | 315 | 316 | 310 | 310 | 105,000 | 3,100 |
| 2003-10-20 | 316 | 316 | 310 | 312 | 62,000 | 3,120 |
| 2003-10-17 | 314 | 320 | 314 | 315 | 65,000 | 3,150 |
| 2003-10-16 | 308 | 315 | 302 | 310 | 102,000 | 3,100 |
| 2003-10-15 | 316 | 320 | 307 | 316 | 82,000 | 3,160 |
| 2003-10-14 | 316 | 330 | 316 | 316 | 205,000 | 3,160 |
| 2003-10-10 | 340 | 340 | 311 | 311 | 618,000 | 3,110 |
| 2003-10-09 | 273 | 325 | 272 | 325 | 524,000 | 3,250 |
| 2003-10-08 | 277 | 278 | 268 | 269 | 70,000 | 2,690 |
| 2003-10-07 | 285 | 285 | 276 | 280 | 64,000 | 2,800 |
| 2003-10-06 | 287 | 288 | 279 | 280 | 77,000 | 2,800 |
| 2003-10-03 | 270 | 279 | 269 | 279 | 81,000 | 2,790 |
| 2003-10-02 | 280 | 280 | 270 | 270 | 52,000 | 2,700 |
| 2003-10-01 | 270 | 277 | 270 | 277 | 46,000 | 2,770 |
| 2003-09-30 | 277 | 277 | 270 | 274 | 36,000 | 2,740 |
| 2003-09-29 | 275 | 283 | 270 | 272 | 45,000 | 2,720 |
| 2003-09-26 | 262 | 281 | 262 | 279 | 62,000 | 2,790 |
| 2003-09-25 | 270 | 276 | 270 | 272 | 73,000 | 2,720 |
| 2003-09-24 | 283 | 288 | 280 | 285 | 48,000 | 2,850 |
| 2003-09-22 | 295 | 295 | 285 | 288 | 76,000 | 2,880 |
| 2003-09-19 | 300 | 300 | 293 | 295 | 63,000 | 2,950 |
| 2003-09-18 | 295 | 295 | 291 | 293 | 30,000 | 2,930 |
| 2003-09-17 | 295 | 298 | 290 | 290 | 105,000 | 2,900 |
| 2003-09-16 | 305 | 305 | 295 | 295 | 62,000 | 2,950 |
| 2003-09-12 | 308 | 308 | 296 | 299 | 138,000 | 2,990 |
| 2003-09-11 | 286 | 291 | 281 | 288 | 65,000 | 2,880 |
| 2003-09-10 | 296 | 296 | 291 | 296 | 37,000 | 2,960 |
| 2003-09-09 | 290 | 292 | 285 | 291 | 38,000 | 2,910 |
| 2003-09-08 | 281 | 289 | 281 | 288 | 57,000 | 2,880 |
| 2003-09-05 | 292 | 296 | 286 | 289 | 91,000 | 2,890 |
| 2003-09-04 | 295 | 300 | 295 | 297 | 40,000 | 2,970 |
| 2003-09-03 | 305 | 310 | 298 | 305 | 160,000 | 3,050 |
| 2003-09-02 | 312 | 316 | 302 | 302 | 190,000 | 3,020 |
| 2003-09-01 | 300 | 309 | 297 | 308 | 291,000 | 3,080 |
| 2003-08-29 | 281 | 289 | 281 | 287 | 82,000 | 2,870 |
| 2003-08-28 | 285 | 285 | 276 | 279 | 129,000 | 2,790 |
| 2003-08-27 | 295 | 310 | 292 | 292 | 541,000 | 2,920 |
| 2003-08-26 | 276 | 290 | 272 | 290 | 494,000 | 2,900 |
| 2003-08-25 | 255 | 255 | 246 | 246 | 47,000 | 2,460 |
| 2003-08-22 | 261 | 266 | 256 | 256 | 37,000 | 2,560 |
| 2003-08-21 | 261 | 270 | 257 | 260 | 92,000 | 2,600 |
| 2003-08-20 | 269 | 269 | 261 | 264 | 51,000 | 2,640 |
| 2003-08-19 | 265 | 265 | 260 | 265 | 40,000 | 2,650 |
| 2003-08-18 | 259 | 260 | 255 | 256 | 20,000 | 2,560 |
| 2003-08-15 | 251 | 260 | 251 | 254 | 45,000 | 2,540 |
| 2003-08-14 | 245 | 253 | 245 | 251 | 27,000 | 2,510 |
| 2003-08-13 | 247 | 248 | 245 | 247 | 46,000 | 2,470 |
| 2003-08-12 | 234 | 238 | 230 | 237 | 108,000 | 2,370 |
| 2003-08-11 | 232 | 233 | 222 | 230 | 164,000 | 2,300 |
| 2003-08-08 | 243 | 243 | 238 | 239 | 36,000 | 2,390 |
| 2003-08-07 | 246 | 246 | 240 | 240 | 25,000 | 2,400 |
| 2003-08-06 | 241 | 250 | 241 | 245 | 37,000 | 2,450 |
| 2003-08-05 | 254 | 255 | 240 | 245 | 53,000 | 2,450 |
| 2003-08-04 | 266 | 266 | 254 | 255 | 45,000 | 2,550 |
| 2003-08-01 | 262 | 262 | 255 | 262 | 33,000 | 2,620 |
| 2003-07-31 | 266 | 266 | 252 | 255 | 53,000 | 2,550 |
| 2003-07-30 | 262 | 270 | 261 | 265 | 53,000 | 2,650 |
| 2003-07-29 | 275 | 275 | 264 | 264 | 92,000 | 2,640 |
| 2003-07-28 | 262 | 270 | 259 | 270 | 56,000 | 2,700 |
| 2003-07-25 | 255 | 258 | 251 | 255 | 69,000 | 2,550 |
| 2003-07-24 | 259 | 260 | 254 | 256 | 64,000 | 2,560 |
| 2003-07-23 | 251 | 258 | 251 | 258 | 64,000 | 2,580 |
| 2003-07-22 | 255 | 264 | 254 | 254 | 60,000 | 2,540 |
| 2003-07-18 | 265 | 266 | 251 | 258 | 68,000 | 2,580 |
| 2003-07-17 | 276 | 278 | 265 | 266 | 191,000 | 2,660 |
| 2003-07-16 | 280 | 280 | 265 | 267 | 102,000 | 2,670 |
| 2003-07-15 | 284 | 284 | 278 | 278 | 101,000 | 2,780 |
| 2003-07-14 | 278 | 283 | 276 | 279 | 57,000 | 2,790 |
| 2003-07-11 | 275 | 277 | 270 | 273 | 85,000 | 2,730 |
| 2003-07-10 | 292 | 294 | 285 | 287 | 235,000 | 2,870 |
| 2003-07-09 | 275 | 293 | 270 | 285 | 438,000 | 2,850 |
| 2003-07-08 | 279 | 279 | 263 | 263 | 198,000 | 2,630 |
| 2003-07-07 | 246 | 270 | 246 | 265 | 130,000 | 2,650 |
| 2003-07-04 | 244 | 250 | 239 | 248 | 57,000 | 2,480 |
| 2003-07-03 | 270 | 273 | 250 | 251 | 166,000 | 2,510 |
| 2003-07-02 | 275 | 275 | 265 | 267 | 134,000 | 2,670 |
| 2003-07-01 | 266 | 274 | 262 | 266 | 299,000 | 2,660 |
| 2003-06-30 | 259 | 271 | 256 | 263 | 348,000 | 2,630 |
| 2003-06-27 | 238 | 256 | 235 | 251 | 153,000 | 2,510 |
| 2003-06-26 | 240 | 240 | 230 | 233 | 57,000 | 2,330 |
| 2003-06-25 | 237 | 244 | 233 | 243 | 57,000 | 2,430 |
| 2003-06-24 | 250 | 251 | 231 | 233 | 101,000 | 2,330 |
| 2003-06-23 | 259 | 259 | 246 | 250 | 141,000 | 2,500 |
| 2003-06-20 | 250 | 259 | 241 | 257 | 306,000 | 2,570 |
| 2003-06-19 | 230 | 260 | 227 | 253 | 953,000 | 2,530 |
| 2003-06-18 | 211 | 218 | 211 | 215 | 91,000 | 2,150 |
| 2003-06-17 | 209 | 213 | 209 | 210 | 41,000 | 2,100 |
| 2003-06-16 | 210 | 214 | 200 | 209 | 54,000 | 2,090 |
| 2003-06-13 | 216 | 216 | 208 | 209 | 159,000 | 2,090 |
| 2003-06-12 | 215 | 215 | 205 | 206 | 60,000 | 2,060 |
| 2003-06-11 | 209 | 214 | 205 | 205 | 84,000 | 2,050 |
| 2003-06-10 | 210 | 213 | 210 | 210 | 59,000 | 2,100 |
| 2003-06-09 | 212 | 215 | 212 | 213 | 69,000 | 2,130 |
| 2003-06-06 | 210 | 215 | 208 | 214 | 25,000 | 2,140 |
| 2003-06-05 | 213 | 218 | 210 | 210 | 53,000 | 2,100 |
| 2003-06-04 | 211 | 221 | 209 | 209 | 189,000 | 2,090 |
| 2003-06-03 | 209 | 209 | 206 | 209 | 44,000 | 2,090 |
| 2003-06-02 | 204 | 209 | 200 | 209 | 81,000 | 2,090 |
| 2003-05-30 | 207 | 212 | 193 | 194 | 137,000 | 1,940 |
| 2003-05-29 | 218 | 218 | 214 | 215 | 38,000 | 2,150 |
| 2003-05-28 | 218 | 223 | 211 | 211 | 151,000 | 2,110 |
| 2003-05-27 | 205 | 224 | 204 | 215 | 396,000 | 2,150 |
| 2003-05-26 | 204 | 205 | 200 | 200 | 50,000 | 2,000 |
| 2003-05-23 | 201 | 201 | 195 | 201 | 39,000 | 2,010 |
| 2003-05-22 | 199 | 200 | 195 | 199 | 26,000 | 1,990 |
| 2003-05-21 | 193 | 201 | 193 | 194 | 43,000 | 1,940 |
| 2003-05-20 | 192 | 194 | 192 | 193 | 14,000 | 1,930 |
| 2003-05-19 | 197 | 197 | 191 | 193 | 27,000 | 1,930 |
| 2003-05-16 | 194 | 202 | 194 | 197 | 40,000 | 1,970 |
| 2003-05-15 | 193 | 200 | 192 | 199 | 40,000 | 1,990 |
| 2003-05-14 | 198 | 198 | 192 | 193 | 26,000 | 1,930 |
| 2003-05-13 | 199 | 202 | 193 | 198 | 45,000 | 1,980 |
| 2003-05-12 | 191 | 194 | 180 | 193 | 56,000 | 1,930 |
| 2003-05-09 | 190 | 195 | 189 | 191 | 52,000 | 1,910 |
| 2003-05-08 | 195 | 199 | 194 | 195 | 25,000 | 1,950 |
| 2003-05-07 | 204 | 205 | 200 | 200 | 28,000 | 2,000 |
| 2003-05-06 | 204 | 206 | 201 | 203 | 55,000 | 2,030 |
| 2003-05-02 | 189 | 196 | 189 | 196 | 31,000 | 1,960 |
| 2003-05-01 | 188 | 194 | 187 | 187 | 47,000 | 1,870 |
| 2003-04-30 | 190 | 196 | 187 | 187 | 30,000 | 1,870 |
| 2003-04-28 | 191 | 194 | 186 | 186 | 56,000 | 1,860 |
| 2003-04-25 | 201 | 201 | 190 | 190 | 53,000 | 1,900 |
| 2003-04-24 | 195 | 205 | 193 | 193 | 48,000 | 1,930 |
| 2003-04-23 | 207 | 209 | 193 | 193 | 53,000 | 1,930 |
| 2003-04-22 | 208 | 213 | 192 | 192 | 57,000 | 1,920 |
| 2003-04-21 | 215 | 219 | 211 | 213 | 136,000 | 2,130 |
| 2003-04-18 | 208 | 215 | 202 | 215 | 232,000 | 2,150 |
| 2003-04-17 | 206 | 206 | 199 | 201 | 66,000 | 2,010 |
| 2003-04-16 | 210 | 218 | 201 | 209 | 214,000 | 2,090 |
| 2003-04-15 | 183 | 208 | 183 | 207 | 234,000 | 2,070 |
| 2003-04-14 | 194 | 195 | 181 | 185 | 167,000 | 1,850 |
| 2003-04-11 | 204 | 204 | 192 | 196 | 177,000 | 1,960 |
| 2003-04-10 | 197 | 214 | 182 | 214 | 438,000 | 2,140 |
| 2003-04-09 | 222 | 229 | 210 | 218 | 1,137,000 | 2,180 |
| 2003-04-08 | 164 | 182 | 161 | 182 | 753,000 | 1,820 |
| 2003-04-07 | 140 | 150 | 136 | 149 | 88,000 | 1,490 |
| 2003-04-04 | 138 | 139 | 133 | 136 | 31,000 | 1,360 |
| 2003-04-03 | 144 | 144 | 135 | 138 | 17,000 | 1,380 |
| 2003-04-02 | 138 | 139 | 133 | 139 | 29,000 | 1,390 |
| 2003-04-01 | 133 | 141 | 130 | 138 | 30,000 | 1,380 |
| 2003-03-31 | 143 | 143 | 132 | 132 | 21,000 | 1,320 |
| 2003-03-28 | 149 | 149 | 139 | 147 | 86,000 | 1,470 |
| 2003-03-27 | 136 | 150 | 135 | 150 | 101,000 | 1,500 |
| 2003-03-26 | 128 | 143 | 126 | 137 | 100,000 | 1,370 |
| 2003-03-25 | 127 | 127 | 122 | 126 | 71,000 | 1,260 |
| 2003-03-24 | 128 | 139 | 128 | 138 | 58,000 | 1,380 |
| 2003-03-20 | 121 | 126 | 121 | 126 | 18,000 | 1,260 |
| 2003-03-19 | 120 | 120 | 116 | 119 | 27,000 | 1,190 |
| 2003-03-18 | 120 | 122 | 115 | 122 | 93,000 | 1,220 |
| 2003-03-17 | 115 | 115 | 113 | 113 | 18,000 | 1,130 |
| 2003-03-14 | 112 | 117 | 112 | 115 | 216,000 | 1,150 |
| 2003-03-13 | 116 | 116 | 113 | 116 | 35,000 | 1,160 |
| 2003-03-12 | 118 | 119 | 112 | 116 | 43,000 | 1,160 |
| 2003-03-11 | 119 | 123 | 110 | 119 | 72,000 | 1,190 |
| 2003-03-10 | 124 | 124 | 120 | 123 | 37,000 | 1,230 |
| 2003-03-07 | 133 | 135 | 128 | 129 | 38,000 | 1,290 |
| 2003-03-06 | 136 | 136 | 134 | 134 | 49,000 | 1,340 |
| 2003-03-05 | 133 | 136 | 131 | 135 | 40,000 | 1,350 |
| 2003-03-04 | 130 | 134 | 130 | 133 | 39,000 | 1,330 |
| 2003-03-03 | 130 | 130 | 127 | 128 | 43,000 | 1,280 |
| 2003-02-28 | 134 | 134 | 128 | 128 | 49,000 | 1,280 |
| 2003-02-27 | 130 | 130 | 127 | 129 | 28,000 | 1,290 |
| 2003-02-26 | 131 | 132 | 128 | 130 | 20,000 | 1,300 |
| 2003-02-25 | 133 | 133 | 130 | 132 | 26,000 | 1,320 |
| 2003-02-24 | 146 | 146 | 137 | 137 | 34,000 | 1,370 |
| 2003-02-21 | 146 | 147 | 143 | 146 | 45,000 | 1,460 |
| 2003-02-20 | 147 | 150 | 145 | 146 | 33,000 | 1,460 |
| 2003-02-19 | 151 | 153 | 147 | 147 | 40,000 | 1,470 |
| 2003-02-18 | 148 | 152 | 145 | 150 | 52,000 | 1,500 |
| 2003-02-17 | 150 | 153 | 142 | 144 | 38,000 | 1,440 |
| 2003-02-14 | 141 | 152 | 141 | 152 | 55,000 | 1,520 |
| 2003-02-13 | 150 | 152 | 145 | 145 | 24,000 | 1,450 |
| 2003-02-12 | 141 | 150 | 141 | 150 | 39,000 | 1,500 |
| 2003-02-10 | 145 | 145 | 138 | 140 | 31,000 | 1,400 |
| 2003-02-07 | 139 | 139 | 136 | 138 | 18,000 | 1,380 |
| 2003-02-06 | 140 | 140 | 135 | 136 | 13,000 | 1,360 |
| 2003-02-05 | 144 | 144 | 134 | 136 | 33,000 | 1,360 |
| 2003-02-04 | 139 | 144 | 133 | 144 | 21,000 | 1,440 |
| 2003-02-03 | 129 | 139 | 128 | 130 | 13,000 | 1,300 |
| 2003-01-31 | 129 | 130 | 128 | 128 | 16,000 | 1,280 |
| 2003-01-30 | 139 | 139 | 128 | 129 | 22,000 | 1,290 |
| 2003-01-29 | 135 | 138 | 133 | 134 | 34,000 | 1,340 |
| 2003-01-28 | 140 | 146 | 140 | 140 | 40,000 | 1,400 |
| 2003-01-27 | 146 | 147 | 142 | 144 | 22,000 | 1,440 |
| 2003-01-24 | 149 | 150 | 145 | 146 | 30,000 | 1,460 |
| 2003-01-23 | 142 | 147 | 142 | 146 | 33,000 | 1,460 |
| 2003-01-22 | 138 | 142 | 138 | 142 | 22,000 | 1,420 |
| 2003-01-21 | 148 | 148 | 136 | 140 | 49,000 | 1,400 |
| 2003-01-20 | 139 | 145 | 138 | 145 | 67,000 | 1,450 |
| 2003-01-17 | 144 | 145 | 140 | 140 | 16,000 | 1,400 |
| 2003-01-16 | 145 | 145 | 143 | 143 | 19,000 | 1,430 |
| 2003-01-15 | 142 | 142 | 140 | 142 | 18,000 | 1,420 |
| 2003-01-14 | 142 | 142 | 135 | 135 | 8,000 | 1,350 |
| 2003-01-10 | 140 | 141 | 131 | 139 | 39,000 | 1,390 |
| 2003-01-09 | 132 | 135 | 130 | 135 | 18,000 | 1,350 |
| 2003-01-08 | 130 | 138 | 128 | 138 | 28,000 | 1,380 |
| 2003-01-07 | 132 | 132 | 127 | 131 | 31,000 | 1,310 |
| 2003-01-06 | 125 | 125 | 125 | 125 | 11,000 | 1,250 |
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
