6955 FDK(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 254 | 255 | 251 | 252 | 476,000 | 2,520 |
| 2005-12-29 | 255 | 256 | 252 | 254 | 814,000 | 2,540 |
| 2005-12-28 | 246 | 255 | 244 | 252 | 1,128,000 | 2,520 |
| 2005-12-27 | 245 | 248 | 243 | 244 | 871,000 | 2,440 |
| 2005-12-26 | 246 | 248 | 244 | 245 | 850,000 | 2,450 |
| 2005-12-22 | 251 | 252 | 247 | 248 | 699,000 | 2,480 |
| 2005-12-21 | 251 | 255 | 250 | 251 | 711,000 | 2,510 |
| 2005-12-20 | 247 | 251 | 247 | 249 | 556,000 | 2,490 |
| 2005-12-19 | 252 | 253 | 248 | 248 | 664,000 | 2,480 |
| 2005-12-16 | 255 | 255 | 251 | 251 | 835,000 | 2,510 |
| 2005-12-15 | 260 | 261 | 255 | 256 | 1,851,000 | 2,560 |
| 2005-12-14 | 253 | 264 | 253 | 263 | 4,165,000 | 2,630 |
| 2005-12-13 | 253 | 254 | 250 | 251 | 1,212,000 | 2,510 |
| 2005-12-12 | 253 | 255 | 251 | 253 | 1,359,000 | 2,530 |
| 2005-12-09 | 257 | 258 | 251 | 254 | 1,194,000 | 2,540 |
| 2005-12-08 | 256 | 258 | 250 | 252 | 1,442,000 | 2,520 |
| 2005-12-07 | 250 | 258 | 249 | 254 | 2,332,000 | 2,540 |
| 2005-12-06 | 251 | 252 | 249 | 249 | 864,000 | 2,490 |
| 2005-12-05 | 251 | 253 | 247 | 252 | 835,000 | 2,520 |
| 2005-12-02 | 249 | 252 | 247 | 250 | 754,000 | 2,500 |
| 2005-12-01 | 245 | 249 | 244 | 249 | 569,000 | 2,490 |
| 2005-11-30 | 249 | 250 | 244 | 245 | 684,000 | 2,450 |
| 2005-11-29 | 254 | 254 | 250 | 251 | 584,000 | 2,510 |
| 2005-11-28 | 243 | 253 | 242 | 253 | 1,096,000 | 2,530 |
| 2005-11-25 | 241 | 245 | 241 | 243 | 524,000 | 2,430 |
| 2005-11-24 | 247 | 249 | 243 | 245 | 967,000 | 2,450 |
| 2005-11-22 | 253 | 253 | 244 | 250 | 824,000 | 2,500 |
| 2005-11-21 | 256 | 258 | 254 | 254 | 615,000 | 2,540 |
| 2005-11-18 | 255 | 257 | 254 | 257 | 760,000 | 2,570 |
| 2005-11-17 | 251 | 256 | 250 | 253 | 658,000 | 2,530 |
| 2005-11-16 | 250 | 252 | 245 | 252 | 1,170,000 | 2,520 |
| 2005-11-15 | 260 | 260 | 255 | 255 | 1,036,000 | 2,550 |
| 2005-11-14 | 261 | 262 | 258 | 260 | 1,141,000 | 2,600 |
| 2005-11-11 | 263 | 263 | 259 | 261 | 878,000 | 2,610 |
| 2005-11-10 | 269 | 269 | 258 | 262 | 1,708,000 | 2,620 |
| 2005-11-09 | 264 | 271 | 263 | 266 | 7,722,000 | 2,660 |
| 2005-11-08 | 260 | 261 | 256 | 261 | 1,770,000 | 2,610 |
| 2005-11-07 | 261 | 263 | 255 | 258 | 2,542,000 | 2,580 |
| 2005-11-04 | 259 | 262 | 257 | 259 | 1,642,000 | 2,590 |
| 2005-11-02 | 260 | 261 | 256 | 257 | 1,409,000 | 2,570 |
| 2005-11-01 | 262 | 262 | 256 | 258 | 1,205,000 | 2,580 |
| 2005-10-31 | 265 | 265 | 261 | 261 | 1,455,000 | 2,610 |
| 2005-10-28 | 258 | 269 | 256 | 269 | 3,243,000 | 2,690 |
| 2005-10-27 | 275 | 275 | 265 | 268 | 3,229,000 | 2,680 |
| 2005-10-26 | 263 | 276 | 261 | 274 | 4,825,000 | 2,740 |
| 2005-10-25 | 262 | 266 | 260 | 261 | 2,210,000 | 2,610 |
| 2005-10-24 | 258 | 266 | 256 | 260 | 1,831,000 | 2,600 |
| 2005-10-21 | 257 | 258 | 255 | 256 | 871,000 | 2,560 |
| 2005-10-20 | 261 | 261 | 257 | 257 | 1,317,000 | 2,570 |
| 2005-10-19 | 258 | 263 | 255 | 261 | 2,101,000 | 2,610 |
| 2005-10-18 | 259 | 264 | 257 | 258 | 1,161,000 | 2,580 |
| 2005-10-17 | 264 | 265 | 255 | 257 | 1,871,000 | 2,570 |
| 2005-10-14 | 272 | 276 | 262 | 262 | 6,482,000 | 2,620 |
| 2005-10-13 | 266 | 284 | 263 | 270 | 32,163,000 | 2,700 |
| 2005-10-12 | 257 | 263 | 254 | 258 | 2,693,000 | 2,580 |
| 2005-10-11 | 255 | 260 | 253 | 257 | 1,534,000 | 2,570 |
| 2005-10-07 | 250 | 254 | 248 | 252 | 1,267,000 | 2,520 |
| 2005-10-06 | 257 | 263 | 251 | 252 | 5,280,000 | 2,520 |
| 2005-10-05 | 256 | 271 | 255 | 265 | 8,482,000 | 2,650 |
| 2005-10-04 | 255 | 257 | 251 | 255 | 2,458,000 | 2,550 |
| 2005-10-03 | 249 | 262 | 245 | 260 | 5,148,000 | 2,600 |
| 2005-09-30 | 257 | 257 | 245 | 246 | 1,837,000 | 2,460 |
| 2005-09-29 | 245 | 249 | 236 | 249 | 2,244,000 | 2,490 |
| 2005-09-28 | 246 | 250 | 238 | 243 | 2,491,000 | 2,430 |
| 2005-09-27 | 256 | 258 | 246 | 246 | 1,817,000 | 2,460 |
| 2005-09-26 | 255 | 261 | 251 | 253 | 2,168,000 | 2,530 |
| 2005-09-22 | 257 | 272 | 255 | 255 | 6,854,000 | 2,550 |
| 2005-09-21 | 247 | 276 | 246 | 264 | 30,408,000 | 2,640 |
| 2005-09-20 | 237 | 252 | 230 | 245 | 8,909,000 | 2,450 |
| 2005-09-16 | 244 | 246 | 237 | 239 | 3,487,000 | 2,390 |
| 2005-09-15 | 252 | 253 | 244 | 247 | 3,013,000 | 2,470 |
| 2005-09-14 | 247 | 255 | 247 | 250 | 3,639,000 | 2,500 |
| 2005-09-13 | 251 | 261 | 246 | 250 | 6,592,000 | 2,500 |
| 2005-09-12 | 266 | 267 | 244 | 253 | 10,249,000 | 2,530 |
| 2005-09-09 | 269 | 281 | 252 | 256 | 39,429,000 | 2,560 |
| 2005-09-08 | 251 | 292 | 246 | 254 | 120,280,000 | 2,540 |
| 2005-09-07 | 207 | 242 | 202 | 242 | 58,142,000 | 2,420 |
| 2005-09-06 | 195 | 196 | 191 | 192 | 1,695,000 | 1,920 |
| 2005-09-05 | 192 | 195 | 190 | 193 | 1,359,000 | 1,930 |
| 2005-09-02 | 189 | 191 | 188 | 190 | 670,000 | 1,900 |
| 2005-09-01 | 189 | 191 | 187 | 188 | 804,000 | 1,880 |
| 2005-08-31 | 191 | 192 | 186 | 187 | 582,000 | 1,870 |
| 2005-08-30 | 193 | 194 | 190 | 191 | 604,000 | 1,910 |
| 2005-08-29 | 191 | 193 | 190 | 191 | 898,000 | 1,910 |
| 2005-08-26 | 192 | 197 | 189 | 190 | 4,334,000 | 1,900 |
| 2005-08-25 | 189 | 193 | 187 | 191 | 1,879,000 | 1,910 |
| 2005-08-24 | 188 | 190 | 186 | 187 | 1,138,000 | 1,870 |
| 2005-08-23 | 184 | 191 | 184 | 189 | 2,092,000 | 1,890 |
| 2005-08-22 | 184 | 185 | 183 | 184 | 452,000 | 1,840 |
| 2005-08-19 | 183 | 185 | 183 | 184 | 397,000 | 1,840 |
| 2005-08-18 | 185 | 185 | 183 | 183 | 310,000 | 1,830 |
| 2005-08-17 | 183 | 186 | 183 | 184 | 496,000 | 1,840 |
| 2005-08-16 | 186 | 187 | 185 | 186 | 354,000 | 1,860 |
| 2005-08-15 | 185 | 186 | 184 | 185 | 378,000 | 1,850 |
| 2005-08-12 | 189 | 189 | 183 | 183 | 779,000 | 1,830 |
| 2005-08-11 | 185 | 189 | 184 | 188 | 875,000 | 1,880 |
| 2005-08-10 | 185 | 185 | 183 | 183 | 806,000 | 1,830 |
| 2005-08-09 | 176 | 183 | 175 | 183 | 1,078,000 | 1,830 |
| 2005-08-08 | 172 | 178 | 170 | 176 | 983,000 | 1,760 |
| 2005-08-05 | 179 | 181 | 176 | 177 | 1,049,000 | 1,770 |
| 2005-08-04 | 183 | 184 | 177 | 178 | 1,273,000 | 1,780 |
| 2005-08-03 | 186 | 187 | 181 | 183 | 2,232,000 | 1,830 |
| 2005-08-02 | 195 | 197 | 176 | 183 | 8,339,000 | 1,830 |
| 2005-08-01 | 187 | 201 | 186 | 190 | 10,964,000 | 1,900 |
| 2005-07-29 | 184 | 186 | 183 | 185 | 1,538,000 | 1,850 |
| 2005-07-28 | 190 | 190 | 187 | 189 | 910,000 | 1,890 |
| 2005-07-27 | 184 | 190 | 183 | 190 | 1,180,000 | 1,900 |
| 2005-07-26 | 185 | 185 | 182 | 183 | 442,000 | 1,830 |
| 2005-07-25 | 186 | 187 | 186 | 186 | 256,000 | 1,860 |
| 2005-07-22 | 184 | 186 | 182 | 186 | 601,000 | 1,860 |
| 2005-07-21 | 190 | 190 | 182 | 185 | 1,392,000 | 1,850 |
| 2005-07-20 | 191 | 192 | 190 | 190 | 825,000 | 1,900 |
| 2005-07-19 | 189 | 192 | 189 | 190 | 1,259,000 | 1,900 |
| 2005-07-15 | 194 | 196 | 188 | 188 | 3,262,000 | 1,880 |
| 2005-07-14 | 187 | 198 | 187 | 191 | 8,556,000 | 1,910 |
| 2005-07-13 | 184 | 187 | 182 | 184 | 1,190,000 | 1,840 |
| 2005-07-12 | 183 | 184 | 181 | 184 | 881,000 | 1,840 |
| 2005-07-11 | 183 | 184 | 180 | 180 | 2,193,000 | 1,800 |
| 2005-07-08 | 175 | 189 | 175 | 180 | 6,308,000 | 1,800 |
| 2005-07-07 | 171 | 174 | 171 | 173 | 417,000 | 1,730 |
| 2005-07-06 | 172 | 174 | 171 | 171 | 459,000 | 1,710 |
| 2005-07-05 | 173 | 174 | 172 | 173 | 308,000 | 1,730 |
| 2005-07-04 | 174 | 177 | 172 | 175 | 422,000 | 1,750 |
| 2005-07-01 | 171 | 174 | 171 | 174 | 444,000 | 1,740 |
| 2005-06-30 | 173 | 175 | 172 | 172 | 359,000 | 1,720 |
| 2005-06-29 | 174 | 175 | 170 | 173 | 538,000 | 1,730 |
| 2005-06-28 | 168 | 172 | 168 | 172 | 243,000 | 1,720 |
| 2005-06-27 | 171 | 171 | 168 | 169 | 549,000 | 1,690 |
| 2005-06-24 | 171 | 172 | 170 | 172 | 248,000 | 1,720 |
| 2005-06-23 | 170 | 171 | 170 | 171 | 257,000 | 1,710 |
| 2005-06-22 | 171 | 172 | 170 | 170 | 233,000 | 1,700 |
| 2005-06-21 | 172 | 173 | 171 | 171 | 241,000 | 1,710 |
| 2005-06-20 | 173 | 174 | 172 | 172 | 320,000 | 1,720 |
| 2005-06-17 | 176 | 176 | 173 | 174 | 369,000 | 1,740 |
| 2005-06-16 | 174 | 177 | 172 | 174 | 866,000 | 1,740 |
| 2005-06-15 | 171 | 174 | 171 | 174 | 299,000 | 1,740 |
| 2005-06-14 | 173 | 174 | 171 | 172 | 201,000 | 1,720 |
| 2005-06-13 | 171 | 175 | 170 | 172 | 577,000 | 1,720 |
| 2005-06-10 | 171 | 172 | 170 | 171 | 447,000 | 1,710 |
| 2005-06-09 | 172 | 173 | 170 | 170 | 207,000 | 1,700 |
| 2005-06-08 | 173 | 175 | 172 | 173 | 254,000 | 1,730 |
| 2005-06-07 | 180 | 180 | 172 | 175 | 470,000 | 1,750 |
| 2005-06-06 | 177 | 181 | 176 | 179 | 392,000 | 1,790 |
| 2005-06-03 | 182 | 186 | 181 | 182 | 833,000 | 1,820 |
| 2005-06-02 | 177 | 186 | 177 | 179 | 752,000 | 1,790 |
| 2005-06-01 | 176 | 177 | 175 | 176 | 305,000 | 1,760 |
| 2005-05-31 | 175 | 176 | 172 | 176 | 563,000 | 1,760 |
| 2005-05-30 | 164 | 171 | 164 | 171 | 322,000 | 1,710 |
| 2005-05-27 | 161 | 164 | 161 | 163 | 237,000 | 1,630 |
| 2005-05-26 | 158 | 161 | 157 | 160 | 205,000 | 1,600 |
| 2005-05-25 | 169 | 169 | 160 | 163 | 436,000 | 1,630 |
| 2005-05-24 | 173 | 173 | 169 | 170 | 247,000 | 1,700 |
| 2005-05-23 | 171 | 175 | 171 | 174 | 246,000 | 1,740 |
| 2005-05-20 | 182 | 182 | 176 | 176 | 127,000 | 1,760 |
| 2005-05-19 | 174 | 182 | 174 | 179 | 368,000 | 1,790 |
| 2005-05-18 | 173 | 175 | 170 | 172 | 236,000 | 1,720 |
| 2005-05-17 | 180 | 183 | 174 | 175 | 293,000 | 1,750 |
| 2005-05-16 | 186 | 188 | 177 | 178 | 354,000 | 1,780 |
| 2005-05-13 | 188 | 189 | 187 | 187 | 135,000 | 1,870 |
| 2005-05-12 | 192 | 192 | 189 | 189 | 259,000 | 1,890 |
| 2005-05-11 | 192 | 192 | 190 | 192 | 318,000 | 1,920 |
| 2005-05-10 | 194 | 195 | 190 | 191 | 351,000 | 1,910 |
| 2005-05-09 | 192 | 192 | 190 | 192 | 197,000 | 1,920 |
| 2005-05-06 | 190 | 191 | 189 | 190 | 115,000 | 1,900 |
| 2005-05-02 | 190 | 190 | 188 | 188 | 156,000 | 1,880 |
| 2005-04-28 | 190 | 191 | 189 | 190 | 155,000 | 1,900 |
| 2005-04-27 | 189 | 191 | 188 | 191 | 129,000 | 1,910 |
| 2005-04-26 | 191 | 193 | 189 | 190 | 132,000 | 1,900 |
| 2005-04-25 | 189 | 192 | 189 | 190 | 163,000 | 1,900 |
| 2005-04-22 | 194 | 197 | 190 | 191 | 381,000 | 1,910 |
| 2005-04-21 | 187 | 192 | 186 | 189 | 440,000 | 1,890 |
| 2005-04-20 | 199 | 199 | 191 | 192 | 402,000 | 1,920 |
| 2005-04-19 | 189 | 196 | 189 | 195 | 367,000 | 1,950 |
| 2005-04-18 | 191 | 192 | 186 | 186 | 706,000 | 1,860 |
| 2005-04-15 | 200 | 200 | 195 | 199 | 527,000 | 1,990 |
| 2005-04-14 | 204 | 205 | 196 | 202 | 1,038,000 | 2,020 |
| 2005-04-13 | 207 | 209 | 203 | 207 | 508,000 | 2,070 |
| 2005-04-12 | 209 | 212 | 208 | 208 | 235,000 | 2,080 |
| 2005-04-11 | 211 | 214 | 210 | 212 | 403,000 | 2,120 |
| 2005-04-08 | 214 | 215 | 213 | 214 | 295,000 | 2,140 |
| 2005-04-07 | 214 | 216 | 213 | 215 | 338,000 | 2,150 |
| 2005-04-06 | 216 | 216 | 213 | 214 | 330,000 | 2,140 |
| 2005-04-05 | 216 | 216 | 213 | 215 | 385,000 | 2,150 |
| 2005-04-04 | 213 | 216 | 210 | 213 | 522,000 | 2,130 |
| 2005-04-01 | 210 | 213 | 207 | 213 | 602,000 | 2,130 |
| 2005-03-31 | 204 | 207 | 204 | 207 | 346,000 | 2,070 |
| 2005-03-30 | 206 | 208 | 200 | 201 | 798,000 | 2,010 |
| 2005-03-29 | 213 | 215 | 208 | 208 | 441,000 | 2,080 |
| 2005-03-28 | 212 | 214 | 210 | 213 | 269,000 | 2,130 |
| 2005-03-25 | 213 | 214 | 211 | 212 | 446,000 | 2,120 |
| 2005-03-24 | 217 | 218 | 214 | 214 | 428,000 | 2,140 |
| 2005-03-23 | 218 | 219 | 212 | 214 | 727,000 | 2,140 |
| 2005-03-22 | 221 | 224 | 219 | 219 | 883,000 | 2,190 |
| 2005-03-18 | 216 | 223 | 215 | 221 | 1,791,000 | 2,210 |
| 2005-03-17 | 213 | 216 | 210 | 216 | 737,000 | 2,160 |
| 2005-03-16 | 209 | 216 | 207 | 215 | 810,000 | 2,150 |
| 2005-03-15 | 215 | 216 | 210 | 210 | 785,000 | 2,100 |
| 2005-03-14 | 223 | 223 | 213 | 215 | 1,265,000 | 2,150 |
| 2005-03-11 | 219 | 223 | 218 | 220 | 794,000 | 2,200 |
| 2005-03-10 | 222 | 223 | 216 | 218 | 1,319,000 | 2,180 |
| 2005-03-09 | 219 | 226 | 219 | 222 | 5,099,000 | 2,220 |
| 2005-03-08 | 212 | 217 | 210 | 217 | 2,081,000 | 2,170 |
| 2005-03-07 | 212 | 214 | 210 | 211 | 949,000 | 2,110 |
| 2005-03-04 | 214 | 215 | 210 | 211 | 821,000 | 2,110 |
| 2005-03-03 | 207 | 215 | 207 | 214 | 1,192,000 | 2,140 |
| 2005-03-02 | 211 | 212 | 207 | 209 | 862,000 | 2,090 |
| 2005-03-01 | 214 | 215 | 209 | 212 | 1,546,000 | 2,120 |
| 2005-02-28 | 205 | 219 | 205 | 215 | 2,805,000 | 2,150 |
| 2005-02-25 | 201 | 202 | 201 | 202 | 386,000 | 2,020 |
| 2005-02-24 | 201 | 204 | 200 | 200 | 422,000 | 2,000 |
| 2005-02-23 | 202 | 202 | 200 | 200 | 487,000 | 2,000 |
| 2005-02-22 | 202 | 204 | 201 | 202 | 697,000 | 2,020 |
| 2005-02-21 | 202 | 205 | 201 | 201 | 669,000 | 2,010 |
| 2005-02-18 | 201 | 202 | 201 | 201 | 412,000 | 2,010 |
| 2005-02-17 | 206 | 206 | 201 | 202 | 627,000 | 2,020 |
| 2005-02-16 | 213 | 213 | 203 | 205 | 1,026,000 | 2,050 |
| 2005-02-15 | 215 | 216 | 214 | 214 | 377,000 | 2,140 |
| 2005-02-14 | 216 | 217 | 215 | 215 | 503,000 | 2,150 |
| 2005-02-10 | 214 | 215 | 214 | 215 | 190,000 | 2,150 |
| 2005-02-09 | 214 | 215 | 214 | 214 | 236,000 | 2,140 |
| 2005-02-08 | 214 | 215 | 213 | 214 | 262,000 | 2,140 |
| 2005-02-07 | 215 | 216 | 214 | 215 | 344,000 | 2,150 |
| 2005-02-04 | 217 | 217 | 213 | 213 | 524,000 | 2,130 |
| 2005-02-03 | 220 | 221 | 218 | 219 | 424,000 | 2,190 |
| 2005-02-02 | 220 | 221 | 219 | 220 | 365,000 | 2,200 |
| 2005-02-01 | 219 | 220 | 218 | 218 | 333,000 | 2,180 |
| 2005-01-31 | 217 | 218 | 214 | 218 | 917,000 | 2,180 |
| 2005-01-28 | 226 | 226 | 221 | 224 | 382,000 | 2,240 |
| 2005-01-27 | 230 | 231 | 226 | 228 | 308,000 | 2,280 |
| 2005-01-26 | 233 | 237 | 230 | 231 | 668,000 | 2,310 |
| 2005-01-25 | 233 | 233 | 228 | 229 | 317,000 | 2,290 |
| 2005-01-24 | 226 | 233 | 226 | 231 | 284,000 | 2,310 |
| 2005-01-21 | 225 | 227 | 224 | 226 | 316,000 | 2,260 |
| 2005-01-20 | 230 | 230 | 226 | 229 | 528,000 | 2,290 |
| 2005-01-19 | 231 | 233 | 229 | 230 | 294,000 | 2,300 |
| 2005-01-18 | 235 | 237 | 231 | 233 | 301,000 | 2,330 |
| 2005-01-17 | 236 | 238 | 234 | 235 | 245,000 | 2,350 |
| 2005-01-14 | 230 | 236 | 228 | 236 | 794,000 | 2,360 |
| 2005-01-13 | 240 | 240 | 234 | 235 | 451,000 | 2,350 |
| 2005-01-12 | 241 | 241 | 236 | 240 | 449,000 | 2,400 |
| 2005-01-11 | 240 | 241 | 236 | 241 | 392,000 | 2,410 |
| 2005-01-07 | 245 | 246 | 237 | 240 | 824,000 | 2,400 |
| 2005-01-06 | 230 | 242 | 227 | 242 | 1,767,000 | 2,420 |
| 2005-01-05 | 227 | 229 | 223 | 229 | 443,000 | 2,290 |
| 2005-01-04 | 229 | 229 | 225 | 226 | 155,000 | 2,260 |
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
