1. HOME >
  2. 株価時系列 >
  3. 6955 >
  4. 2004年

6955 FDK(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30229232225226510,0002,260
2004-12-29228231223225700,0002,250
2004-12-282302302222231,090,0002,230
2004-12-272342382282312,655,0002,310
2004-12-242152302122243,586,0002,240
2004-12-222022152022073,117,0002,070
2004-12-21200202198200796,0002,000
2004-12-20200202199200552,0002,000
2004-12-17198200196200601,0002,000
2004-12-16201201185198947,0001,980
2004-12-15205207201201509,0002,010
2004-12-14209212203205553,0002,050
2004-12-132252282032041,816,0002,040
2004-12-102012472002203,815,0002,200
2004-12-09203205198200428,0002,000
2004-12-08206206202202294,0002,020
2004-12-07208208205206317,0002,060
2004-12-06209211208208593,0002,080
2004-12-03209212208209672,0002,090
2004-12-02212213206209305,0002,090
2004-12-01216218210210364,0002,100
2004-11-30215217213215229,0002,150
2004-11-29209213209213172,0002,130
2004-11-26209210208208193,0002,080
2004-11-25210210207208185,0002,080
2004-11-24214214209210270,0002,100
2004-11-22219219208214171,0002,140
2004-11-19224226220220284,0002,200
2004-11-18228228220221308,0002,210
2004-11-17231233228228224,0002,280
2004-11-16238240230232374,0002,320
2004-11-15230238230238274,0002,380
2004-11-12228230227229172,0002,290
2004-11-11228230227227158,0002,270
2004-11-10233233227228297,0002,280
2004-11-09237238232232224,0002,320
2004-11-08248248235236246,0002,360
2004-11-05246247244247188,0002,470
2004-11-04243246242242250,0002,420
2004-11-02243243234238218,0002,380
2004-11-01249249234235301,0002,350
2004-10-29250250244249312,0002,490
2004-10-28258259251258114,0002,580
2004-10-27259259248249146,0002,490
2004-10-2625725925225590,0002,550
2004-10-25261264255257176,0002,570
2004-10-2226826926526960,0002,690
2004-10-2127527526626698,0002,660
2004-10-20274274267271117,0002,710
2004-10-19262281262275166,0002,750
2004-10-1826726826126175,0002,610
2004-10-1526627326526690,0002,660
2004-10-14277277266270132,0002,700
2004-10-13284285277278143,0002,780
2004-10-12290292280280244,0002,800
2004-10-08278285278285276,0002,850
2004-10-07288289278283302,0002,830
2004-10-06269289269285556,0002,850
2004-10-05269272261268162,0002,680
2004-10-04262267261267236,0002,670
2004-10-01245252245252168,0002,520
2004-09-30246249242243398,0002,430
2004-09-29253254241244249,0002,440
2004-09-28260260250251189,0002,510
2004-09-27264264253259265,0002,590
2004-09-24263268255265198,0002,650
2004-09-22282290275276164,0002,760
2004-09-21291291284284109,0002,840
2004-09-17288290281288198,0002,880
2004-09-16288295280283298,0002,830
2004-09-15304305286292753,0002,920
2004-09-142863022852991,225,0002,990
2004-09-13278283278283165,0002,830
2004-09-10283283276277310,0002,770
2004-09-09287289283283147,0002,830
2004-09-0828828828628773,0002,870
2004-09-07288290284286157,0002,860
2004-09-0628728828428776,0002,870
2004-09-03292292283285143,0002,850
2004-09-0228629128528994,0002,890
2004-09-01287287281286173,0002,860
2004-08-3128728828428796,0002,870
2004-08-30292292289289100,0002,890
2004-08-27293293289289202,0002,890
2004-08-26296296292293176,0002,930
2004-08-25292295290295176,0002,950
2004-08-24297297291294153,0002,940
2004-08-23291298289292188,0002,920
2004-08-20288290283287106,0002,870
2004-08-19294296289293159,0002,930
2004-08-18279289276289126,0002,890
2004-08-17287293275278171,0002,780
2004-08-16294294282282106,0002,820
2004-08-13294300285290446,0002,900
2004-08-12311318302304242,0003,040
2004-08-11312325312313263,0003,130
2004-08-10319319308314322,0003,140
2004-08-09305321305319193,0003,190
2004-08-06330332318318247,0003,180
2004-08-05331347331340101,0003,400
2004-08-04338338310327253,0003,270
2004-08-03351355336343210,0003,430
2004-08-02350356349356167,0003,560
2004-07-30363363344355143,0003,550
2004-07-29371371358363183,0003,630
2004-07-28365370358368296,0003,680
2004-07-27369370352354469,0003,540
2004-07-26372373366368401,0003,680
2004-07-23376383366379983,0003,790
2004-07-223503793503771,508,0003,770
2004-07-21361361350351325,0003,510
2004-07-20359364350357660,0003,570
2004-07-16346359342359495,0003,590
2004-07-15346351340347610,0003,470
2004-07-14350354348349676,0003,490
2004-07-13345346338346351,0003,460
2004-07-12344347338344480,0003,440
2004-07-09326339324336284,0003,360
2004-07-08341346330331214,0003,310
2004-07-07335344326340533,0003,400
2004-07-06361368345347630,0003,470
2004-07-05364370359361534,0003,610
2004-07-02364370364364615,0003,640
2004-07-013773823673742,106,0003,740
2004-06-303493713463712,165,0003,710
2004-06-29336349334344499,0003,440
2004-06-28338350337339402,0003,390
2004-06-25348348333343358,0003,430
2004-06-24349352345349574,0003,490
2004-06-233603603453481,327,0003,480
2004-06-223423573403552,034,0003,550
2004-06-213303473303421,357,0003,420
2004-06-183293473253322,032,0003,320
2004-06-173373403213342,605,0003,340
2004-06-163063553063473,889,0003,470
2004-06-15304307299306634,0003,060
2004-06-143063123043072,173,0003,070
2004-06-112913032873021,430,0003,020
2004-06-10283290280290773,0002,900
2004-06-09288288277280456,0002,800
2004-06-08285290284288266,0002,880
2004-06-07280292280285313,0002,850
2004-06-0427628027527899,0002,780
2004-06-03282288270277415,0002,770
2004-06-02291292280280249,0002,800
2004-06-01290296287292431,0002,920
2004-05-31275294272294645,0002,940
2004-05-28264280264269675,0002,690
2004-05-27268270257257784,0002,570
2004-05-26280284265270316,0002,700
2004-05-25289289276277181,0002,770
2004-05-24294294280280264,0002,800
2004-05-21306306290291163,0002,910
2004-05-2030032730030597,0003,050
2004-05-1929530529529879,0002,980
2004-05-1826229226229187,0002,910
2004-05-1729629625526367,0002,630
2004-05-14309314295295123,0002,950
2004-05-1331731830730797,0003,070
2004-05-1230231530030796,0003,070
2004-05-1129730529529796,0002,970
2004-05-10316329297297150,0002,970
2004-05-07331332312316124,0003,160
2004-05-0634534533133168,0003,310
2004-04-30350350338342125,0003,420
2004-04-28365370359359131,0003,590
2004-04-2735736034736079,0003,600
2004-04-2637037035835981,0003,590
2004-04-2337037636736745,0003,670
2004-04-2238038036836945,0003,690
2004-04-2136638036638034,0003,800
2004-04-2036937936537982,0003,790
2004-04-1937038236237494,0003,740
2004-04-1636437436337156,0003,710
2004-04-15378380361363139,0003,630
2004-04-14380385375383108,0003,830
2004-04-1338438938238737,0003,870
2004-04-1238538938038174,0003,810
2004-04-09381382364378167,0003,780
2004-04-0839039038238963,0003,890
2004-04-07393395381392258,0003,920
2004-04-06414418385393662,0003,930
2004-04-054154233844152,106,0004,150
2004-04-024044384024191,619,0004,190
2004-04-01400408396398465,0003,980
2004-03-31378407378398627,0003,980
2004-03-30377383375376148,0003,760
2004-03-29383388376380273,0003,800
2004-03-26371388370383176,0003,830
2004-03-25382389375375260,0003,750
2004-03-24390391381386240,0003,860
2004-03-23390415383390363,0003,900
2004-03-22363388361388280,0003,880
2004-03-1936036635936490,0003,640
2004-03-18367369360365133,0003,650
2004-03-17355366355366170,0003,660
2004-03-16357360352355100,0003,550
2004-03-15351365351359413,0003,590
2004-03-12340345335341222,0003,410
2004-03-11331342327342207,0003,420
2004-03-1033233532933281,0003,320
2004-03-09329333324329176,0003,290
2004-03-08330335330331141,0003,310
2004-03-05336336317321143,0003,210
2004-03-04325339325338321,0003,380
2004-03-03312323312320270,0003,200
2004-03-02310315309310172,0003,100
2004-03-01297310295310194,0003,100
2004-02-27291299286299118,0002,990
2004-02-2628429328029176,0002,910
2004-02-2527527727527527,0002,750
2004-02-2427327827327532,0002,750
2004-02-2327728527728032,0002,800
2004-02-2028428427327763,0002,770
2004-02-1928928928328564,0002,850
2004-02-18277291277285115,0002,850
2004-02-17267279264274156,0002,740
2004-02-1626326926326740,0002,670
2004-02-1326826826026252,0002,620
2004-02-1226227326226341,0002,630
2004-02-1026926926326444,0002,640
2004-02-0927427627027039,0002,700
2004-02-0626426926226665,0002,660
2004-02-0526127026126962,0002,690
2004-02-0427227226126151,0002,610
2004-02-0327527726427169,0002,710
2004-02-02272277270276108,0002,760
2004-01-3028529028128261,0002,820
2004-01-2928528728128171,0002,810
2004-01-2828628928528566,0002,850
2004-01-2729330429029083,0002,900
2004-01-2629529528529575,0002,950
2004-01-23301308296302135,0003,020
2004-01-22305308298301181,0003,010
2004-01-21320321295305547,0003,050
2004-01-202743382743211,326,0003,210
2004-01-1926526525325836,0002,580
2004-01-1625826025726022,0002,600
2004-01-1527027026126252,0002,620
2004-01-14262265257261101,0002,610
2004-01-1325725724625598,0002,550
2004-01-09234250234247134,0002,470
2004-01-0822423121623189,0002,310
2004-01-0722122621722428,0002,240
2004-01-0622522922022945,0002,290
2004-01-0522222421322224,0002,220

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