6955 FDK(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 175 | 175 | 171 | 171 | 181,000 | 1,710 |
| 2006-12-28 | 173 | 173 | 171 | 173 | 188,000 | 1,730 |
| 2006-12-27 | 174 | 174 | 170 | 170 | 248,000 | 1,700 |
| 2006-12-26 | 168 | 174 | 167 | 174 | 405,000 | 1,740 |
| 2006-12-25 | 170 | 170 | 166 | 168 | 651,000 | 1,680 |
| 2006-12-22 | 171 | 172 | 170 | 171 | 368,000 | 1,710 |
| 2006-12-21 | 174 | 175 | 171 | 172 | 456,000 | 1,720 |
| 2006-12-20 | 173 | 176 | 173 | 176 | 260,000 | 1,760 |
| 2006-12-19 | 176 | 177 | 174 | 175 | 453,000 | 1,750 |
| 2006-12-18 | 178 | 180 | 176 | 178 | 325,000 | 1,780 |
| 2006-12-15 | 181 | 183 | 178 | 179 | 430,000 | 1,790 |
| 2006-12-14 | 181 | 181 | 178 | 181 | 322,000 | 1,810 |
| 2006-12-13 | 183 | 183 | 180 | 181 | 289,000 | 1,810 |
| 2006-12-12 | 183 | 184 | 182 | 184 | 229,000 | 1,840 |
| 2006-12-11 | 182 | 184 | 179 | 184 | 406,000 | 1,840 |
| 2006-12-08 | 182 | 183 | 181 | 182 | 286,000 | 1,820 |
| 2006-12-07 | 183 | 186 | 180 | 182 | 583,000 | 1,820 |
| 2006-12-06 | 182 | 185 | 179 | 184 | 591,000 | 1,840 |
| 2006-12-05 | 189 | 190 | 184 | 184 | 441,000 | 1,840 |
| 2006-12-04 | 188 | 189 | 185 | 189 | 305,000 | 1,890 |
| 2006-12-01 | 184 | 187 | 184 | 186 | 279,000 | 1,860 |
| 2006-11-30 | 189 | 189 | 185 | 187 | 354,000 | 1,870 |
| 2006-11-29 | 183 | 187 | 182 | 187 | 751,000 | 1,870 |
| 2006-11-28 | 179 | 182 | 176 | 182 | 450,000 | 1,820 |
| 2006-11-27 | 175 | 180 | 175 | 180 | 270,000 | 1,800 |
| 2006-11-24 | 178 | 178 | 175 | 177 | 595,000 | 1,770 |
| 2006-11-22 | 168 | 180 | 167 | 180 | 1,138,000 | 1,800 |
| 2006-11-21 | 178 | 180 | 167 | 167 | 1,667,000 | 1,670 |
| 2006-11-20 | 200 | 200 | 171 | 175 | 3,725,000 | 1,750 |
| 2006-11-17 | 204 | 204 | 198 | 198 | 950,000 | 1,980 |
| 2006-11-16 | 196 | 201 | 194 | 201 | 1,059,000 | 2,010 |
| 2006-11-15 | 201 | 203 | 197 | 197 | 352,000 | 1,970 |
| 2006-11-14 | 196 | 201 | 195 | 200 | 398,000 | 2,000 |
| 2006-11-13 | 199 | 200 | 191 | 195 | 718,000 | 1,950 |
| 2006-11-10 | 200 | 201 | 198 | 200 | 636,000 | 2,000 |
| 2006-11-09 | 198 | 201 | 197 | 200 | 888,000 | 2,000 |
| 2006-11-08 | 206 | 208 | 197 | 197 | 1,452,000 | 1,970 |
| 2006-11-07 | 215 | 215 | 207 | 207 | 2,134,000 | 2,070 |
| 2006-11-06 | 209 | 216 | 209 | 216 | 3,425,000 | 2,160 |
| 2006-11-02 | 204 | 209 | 203 | 209 | 1,132,000 | 2,090 |
| 2006-11-01 | 203 | 210 | 199 | 206 | 2,142,000 | 2,060 |
| 2006-10-31 | 200 | 203 | 198 | 203 | 777,000 | 2,030 |
| 2006-10-30 | 197 | 202 | 193 | 199 | 1,136,000 | 1,990 |
| 2006-10-27 | 205 | 206 | 200 | 200 | 2,080,000 | 2,000 |
| 2006-10-26 | 204 | 216 | 203 | 215 | 3,464,000 | 2,150 |
| 2006-10-25 | 200 | 204 | 198 | 202 | 497,000 | 2,020 |
| 2006-10-24 | 204 | 207 | 200 | 201 | 726,000 | 2,010 |
| 2006-10-23 | 197 | 203 | 196 | 203 | 882,000 | 2,030 |
| 2006-10-20 | 187 | 196 | 187 | 195 | 768,000 | 1,950 |
| 2006-10-19 | 188 | 188 | 186 | 188 | 183,000 | 1,880 |
| 2006-10-18 | 184 | 187 | 183 | 187 | 188,000 | 1,870 |
| 2006-10-17 | 186 | 187 | 183 | 185 | 317,000 | 1,850 |
| 2006-10-16 | 184 | 187 | 181 | 186 | 216,000 | 1,860 |
| 2006-10-13 | 181 | 182 | 179 | 181 | 296,000 | 1,810 |
| 2006-10-12 | 177 | 180 | 177 | 178 | 251,000 | 1,780 |
| 2006-10-11 | 183 | 188 | 177 | 178 | 673,000 | 1,780 |
| 2006-10-10 | 184 | 187 | 182 | 183 | 365,000 | 1,830 |
| 2006-10-06 | 191 | 191 | 186 | 188 | 290,000 | 1,880 |
| 2006-10-05 | 191 | 192 | 188 | 188 | 334,000 | 1,880 |
| 2006-10-04 | 195 | 196 | 187 | 187 | 378,000 | 1,870 |
| 2006-10-03 | 195 | 195 | 191 | 194 | 359,000 | 1,940 |
| 2006-10-02 | 192 | 192 | 188 | 192 | 337,000 | 1,920 |
| 2006-09-29 | 192 | 192 | 187 | 188 | 323,000 | 1,880 |
| 2006-09-28 | 187 | 192 | 186 | 191 | 488,000 | 1,910 |
| 2006-09-27 | 183 | 187 | 183 | 186 | 256,000 | 1,860 |
| 2006-09-26 | 187 | 188 | 182 | 182 | 338,000 | 1,820 |
| 2006-09-25 | 187 | 187 | 184 | 184 | 247,000 | 1,840 |
| 2006-09-22 | 187 | 189 | 187 | 188 | 183,000 | 1,880 |
| 2006-09-21 | 190 | 191 | 187 | 191 | 318,000 | 1,910 |
| 2006-09-20 | 190 | 193 | 185 | 185 | 310,000 | 1,850 |
| 2006-09-19 | 188 | 193 | 188 | 191 | 322,000 | 1,910 |
| 2006-09-15 | 194 | 194 | 189 | 189 | 378,000 | 1,890 |
| 2006-09-14 | 198 | 198 | 193 | 194 | 326,000 | 1,940 |
| 2006-09-13 | 202 | 204 | 194 | 194 | 1,187,000 | 1,940 |
| 2006-09-12 | 206 | 208 | 199 | 200 | 1,152,000 | 2,000 |
| 2006-09-11 | 205 | 205 | 199 | 199 | 426,000 | 1,990 |
| 2006-09-08 | 193 | 205 | 193 | 205 | 1,676,000 | 2,050 |
| 2006-09-07 | 198 | 200 | 195 | 196 | 635,000 | 1,960 |
| 2006-09-06 | 205 | 205 | 200 | 203 | 448,000 | 2,030 |
| 2006-09-05 | 205 | 205 | 201 | 204 | 662,000 | 2,040 |
| 2006-09-04 | 203 | 210 | 202 | 206 | 1,318,000 | 2,060 |
| 2006-09-01 | 198 | 202 | 198 | 200 | 380,000 | 2,000 |
| 2006-08-31 | 199 | 201 | 198 | 199 | 500,000 | 1,990 |
| 2006-08-30 | 203 | 204 | 198 | 198 | 699,000 | 1,980 |
| 2006-08-29 | 194 | 203 | 194 | 203 | 768,000 | 2,030 |
| 2006-08-28 | 204 | 204 | 192 | 192 | 724,000 | 1,920 |
| 2006-08-25 | 207 | 211 | 204 | 204 | 1,742,000 | 2,040 |
| 2006-08-24 | 200 | 209 | 199 | 206 | 3,414,000 | 2,060 |
| 2006-08-23 | 202 | 205 | 197 | 200 | 3,484,000 | 2,000 |
| 2006-08-22 | 186 | 190 | 183 | 187 | 574,000 | 1,870 |
| 2006-08-21 | 187 | 189 | 184 | 186 | 252,000 | 1,860 |
| 2006-08-18 | 186 | 186 | 184 | 185 | 151,000 | 1,850 |
| 2006-08-17 | 188 | 189 | 183 | 184 | 518,000 | 1,840 |
| 2006-08-16 | 192 | 192 | 185 | 187 | 733,000 | 1,870 |
| 2006-08-15 | 178 | 189 | 176 | 187 | 1,395,000 | 1,870 |
| 2006-08-14 | 178 | 180 | 175 | 175 | 377,000 | 1,750 |
| 2006-08-11 | 170 | 182 | 170 | 175 | 1,770,000 | 1,750 |
| 2006-08-10 | 166 | 169 | 165 | 168 | 213,000 | 1,680 |
| 2006-08-09 | 165 | 166 | 164 | 166 | 103,000 | 1,660 |
| 2006-08-08 | 165 | 166 | 164 | 165 | 126,000 | 1,650 |
| 2006-08-07 | 169 | 169 | 164 | 165 | 238,000 | 1,650 |
| 2006-08-04 | 166 | 170 | 166 | 166 | 280,000 | 1,660 |
| 2006-08-03 | 170 | 170 | 166 | 167 | 184,000 | 1,670 |
| 2006-08-02 | 167 | 169 | 164 | 169 | 318,000 | 1,690 |
| 2006-08-01 | 166 | 170 | 165 | 168 | 380,000 | 1,680 |
| 2006-07-31 | 167 | 169 | 166 | 167 | 309,000 | 1,670 |
| 2006-07-28 | 168 | 169 | 163 | 165 | 548,000 | 1,650 |
| 2006-07-27 | 163 | 171 | 163 | 169 | 482,000 | 1,690 |
| 2006-07-26 | 167 | 169 | 163 | 163 | 294,000 | 1,630 |
| 2006-07-25 | 170 | 170 | 165 | 167 | 324,000 | 1,670 |
| 2006-07-24 | 166 | 166 | 162 | 165 | 255,000 | 1,650 |
| 2006-07-21 | 165 | 167 | 163 | 167 | 232,000 | 1,670 |
| 2006-07-20 | 163 | 168 | 161 | 168 | 379,000 | 1,680 |
| 2006-07-19 | 157 | 162 | 157 | 158 | 374,000 | 1,580 |
| 2006-07-18 | 168 | 169 | 155 | 158 | 715,000 | 1,580 |
| 2006-07-14 | 169 | 172 | 168 | 168 | 338,000 | 1,680 |
| 2006-07-13 | 173 | 175 | 171 | 172 | 421,000 | 1,720 |
| 2006-07-12 | 178 | 179 | 174 | 175 | 484,000 | 1,750 |
| 2006-07-11 | 179 | 184 | 177 | 179 | 430,000 | 1,790 |
| 2006-07-10 | 178 | 181 | 175 | 179 | 472,000 | 1,790 |
| 2006-07-07 | 189 | 189 | 181 | 181 | 531,000 | 1,810 |
| 2006-07-06 | 185 | 186 | 182 | 182 | 435,000 | 1,820 |
| 2006-07-05 | 188 | 190 | 185 | 186 | 551,000 | 1,860 |
| 2006-07-04 | 190 | 192 | 189 | 191 | 638,000 | 1,910 |
| 2006-07-03 | 191 | 191 | 188 | 189 | 547,000 | 1,890 |
| 2006-06-30 | 191 | 192 | 188 | 190 | 523,000 | 1,900 |
| 2006-06-29 | 189 | 195 | 187 | 187 | 1,199,000 | 1,870 |
| 2006-06-28 | 188 | 188 | 186 | 187 | 381,000 | 1,870 |
| 2006-06-27 | 191 | 192 | 188 | 189 | 560,000 | 1,890 |
| 2006-06-26 | 192 | 193 | 189 | 190 | 786,000 | 1,900 |
| 2006-06-23 | 205 | 207 | 191 | 193 | 3,951,000 | 1,930 |
| 2006-06-22 | 183 | 209 | 183 | 206 | 7,993,000 | 2,060 |
| 2006-06-21 | 183 | 183 | 174 | 178 | 407,000 | 1,780 |
| 2006-06-20 | 183 | 184 | 180 | 180 | 207,000 | 1,800 |
| 2006-06-19 | 185 | 186 | 180 | 184 | 435,000 | 1,840 |
| 2006-06-16 | 180 | 184 | 180 | 184 | 525,000 | 1,840 |
| 2006-06-15 | 175 | 176 | 173 | 174 | 232,000 | 1,740 |
| 2006-06-14 | 167 | 172 | 166 | 170 | 240,000 | 1,700 |
| 2006-06-13 | 172 | 173 | 167 | 167 | 516,000 | 1,670 |
| 2006-06-12 | 172 | 177 | 167 | 177 | 928,000 | 1,770 |
| 2006-06-09 | 168 | 172 | 164 | 169 | 671,000 | 1,690 |
| 2006-06-08 | 168 | 173 | 164 | 166 | 784,000 | 1,660 |
| 2006-06-07 | 175 | 179 | 173 | 173 | 461,000 | 1,730 |
| 2006-06-06 | 175 | 181 | 175 | 178 | 471,000 | 1,780 |
| 2006-06-05 | 178 | 186 | 178 | 184 | 382,000 | 1,840 |
| 2006-06-02 | 180 | 184 | 166 | 178 | 1,161,000 | 1,780 |
| 2006-06-01 | 194 | 197 | 179 | 179 | 1,200,000 | 1,790 |
| 2006-05-31 | 195 | 198 | 192 | 193 | 623,000 | 1,930 |
| 2006-05-30 | 202 | 203 | 198 | 200 | 407,000 | 2,000 |
| 2006-05-29 | 204 | 206 | 200 | 203 | 392,000 | 2,030 |
| 2006-05-26 | 202 | 205 | 200 | 201 | 271,000 | 2,010 |
| 2006-05-25 | 205 | 206 | 200 | 200 | 495,000 | 2,000 |
| 2006-05-24 | 201 | 207 | 196 | 207 | 561,000 | 2,070 |
| 2006-05-23 | 201 | 208 | 199 | 200 | 672,000 | 2,000 |
| 2006-05-22 | 205 | 213 | 199 | 199 | 701,000 | 1,990 |
| 2006-05-19 | 193 | 202 | 193 | 200 | 526,000 | 2,000 |
| 2006-05-18 | 190 | 198 | 190 | 195 | 909,000 | 1,950 |
| 2006-05-17 | 201 | 203 | 191 | 198 | 1,133,000 | 1,980 |
| 2006-05-16 | 209 | 211 | 198 | 199 | 633,000 | 1,990 |
| 2006-05-15 | 205 | 211 | 205 | 207 | 412,000 | 2,070 |
| 2006-05-12 | 206 | 212 | 204 | 211 | 503,000 | 2,110 |
| 2006-05-11 | 214 | 215 | 208 | 209 | 524,000 | 2,090 |
| 2006-05-10 | 220 | 221 | 212 | 214 | 1,155,000 | 2,140 |
| 2006-05-09 | 222 | 223 | 216 | 219 | 790,000 | 2,190 |
| 2006-05-08 | 226 | 226 | 223 | 223 | 483,000 | 2,230 |
| 2006-05-02 | 222 | 231 | 222 | 224 | 1,050,000 | 2,240 |
| 2006-05-01 | 227 | 227 | 222 | 222 | 457,000 | 2,220 |
| 2006-04-28 | 230 | 231 | 225 | 227 | 910,000 | 2,270 |
| 2006-04-27 | 229 | 233 | 227 | 233 | 717,000 | 2,330 |
| 2006-04-26 | 225 | 229 | 223 | 229 | 494,000 | 2,290 |
| 2006-04-25 | 223 | 227 | 221 | 223 | 643,000 | 2,230 |
| 2006-04-24 | 225 | 228 | 220 | 223 | 1,023,000 | 2,230 |
| 2006-04-21 | 231 | 234 | 226 | 228 | 774,000 | 2,280 |
| 2006-04-20 | 236 | 238 | 228 | 230 | 1,293,000 | 2,300 |
| 2006-04-19 | 242 | 244 | 236 | 237 | 1,010,000 | 2,370 |
| 2006-04-18 | 235 | 241 | 233 | 240 | 630,000 | 2,400 |
| 2006-04-17 | 243 | 245 | 231 | 236 | 1,386,000 | 2,360 |
| 2006-04-14 | 244 | 248 | 242 | 243 | 1,105,000 | 2,430 |
| 2006-04-13 | 240 | 250 | 240 | 242 | 2,399,000 | 2,420 |
| 2006-04-12 | 237 | 244 | 236 | 241 | 1,159,000 | 2,410 |
| 2006-04-11 | 243 | 243 | 238 | 239 | 752,000 | 2,390 |
| 2006-04-10 | 241 | 245 | 238 | 242 | 693,000 | 2,420 |
| 2006-04-07 | 239 | 243 | 237 | 242 | 1,003,000 | 2,420 |
| 2006-04-06 | 238 | 238 | 234 | 237 | 542,000 | 2,370 |
| 2006-04-05 | 243 | 244 | 233 | 236 | 801,000 | 2,360 |
| 2006-04-04 | 241 | 246 | 239 | 240 | 1,252,000 | 2,400 |
| 2006-04-03 | 235 | 246 | 233 | 242 | 1,717,000 | 2,420 |
| 2006-03-31 | 237 | 238 | 235 | 235 | 530,000 | 2,350 |
| 2006-03-30 | 238 | 239 | 235 | 237 | 1,113,000 | 2,370 |
| 2006-03-29 | 232 | 235 | 230 | 232 | 942,000 | 2,320 |
| 2006-03-28 | 239 | 240 | 228 | 232 | 2,388,000 | 2,320 |
| 2006-03-27 | 223 | 249 | 222 | 237 | 7,582,000 | 2,370 |
| 2006-03-24 | 229 | 229 | 223 | 224 | 798,000 | 2,240 |
| 2006-03-23 | 232 | 232 | 224 | 228 | 1,140,000 | 2,280 |
| 2006-03-22 | 232 | 232 | 229 | 230 | 613,000 | 2,300 |
| 2006-03-20 | 230 | 233 | 227 | 229 | 1,428,000 | 2,290 |
| 2006-03-17 | 238 | 247 | 231 | 232 | 4,855,000 | 2,320 |
| 2006-03-16 | 235 | 235 | 227 | 228 | 1,906,000 | 2,280 |
| 2006-03-15 | 240 | 241 | 234 | 234 | 1,913,000 | 2,340 |
| 2006-03-14 | 245 | 250 | 237 | 239 | 3,939,000 | 2,390 |
| 2006-03-13 | 245 | 252 | 237 | 245 | 5,120,000 | 2,450 |
| 2006-03-10 | 248 | 249 | 233 | 241 | 6,629,000 | 2,410 |
| 2006-03-09 | 270 | 275 | 247 | 251 | 28,379,000 | 2,510 |
| 2006-03-08 | 212 | 242 | 211 | 242 | 9,960,000 | 2,420 |
| 2006-03-07 | 197 | 198 | 191 | 192 | 624,000 | 1,920 |
| 2006-03-06 | 195 | 201 | 192 | 196 | 859,000 | 1,960 |
| 2006-03-03 | 204 | 206 | 189 | 190 | 1,117,000 | 1,900 |
| 2006-03-02 | 209 | 211 | 201 | 208 | 550,000 | 2,080 |
| 2006-03-01 | 209 | 215 | 206 | 206 | 967,000 | 2,060 |
| 2006-02-28 | 205 | 225 | 204 | 215 | 3,314,000 | 2,150 |
| 2006-02-27 | 210 | 212 | 200 | 200 | 433,000 | 2,000 |
| 2006-02-24 | 205 | 209 | 203 | 207 | 501,000 | 2,070 |
| 2006-02-23 | 201 | 212 | 198 | 205 | 1,071,000 | 2,050 |
| 2006-02-22 | 189 | 201 | 185 | 197 | 1,020,000 | 1,970 |
| 2006-02-21 | 181 | 194 | 181 | 185 | 1,083,000 | 1,850 |
| 2006-02-20 | 190 | 200 | 181 | 182 | 1,984,000 | 1,820 |
| 2006-02-17 | 197 | 222 | 197 | 205 | 5,836,000 | 2,050 |
| 2006-02-16 | 206 | 209 | 190 | 193 | 1,077,000 | 1,930 |
| 2006-02-15 | 215 | 217 | 206 | 211 | 520,000 | 2,110 |
| 2006-02-14 | 206 | 215 | 201 | 211 | 841,000 | 2,110 |
| 2006-02-13 | 220 | 220 | 202 | 207 | 899,000 | 2,070 |
| 2006-02-10 | 228 | 230 | 221 | 222 | 742,000 | 2,220 |
| 2006-02-09 | 233 | 234 | 227 | 230 | 694,000 | 2,300 |
| 2006-02-08 | 236 | 236 | 230 | 230 | 348,000 | 2,300 |
| 2006-02-07 | 233 | 238 | 232 | 234 | 428,000 | 2,340 |
| 2006-02-06 | 237 | 238 | 229 | 233 | 1,139,000 | 2,330 |
| 2006-02-03 | 239 | 241 | 238 | 239 | 317,000 | 2,390 |
| 2006-02-02 | 245 | 248 | 239 | 240 | 982,000 | 2,400 |
| 2006-02-01 | 239 | 246 | 233 | 240 | 2,655,000 | 2,400 |
| 2006-01-31 | 254 | 257 | 252 | 256 | 448,000 | 2,560 |
| 2006-01-30 | 259 | 260 | 252 | 254 | 614,000 | 2,540 |
| 2006-01-27 | 255 | 255 | 251 | 254 | 387,000 | 2,540 |
| 2006-01-26 | 247 | 256 | 247 | 248 | 492,000 | 2,480 |
| 2006-01-25 | 243 | 251 | 243 | 246 | 376,000 | 2,460 |
| 2006-01-24 | 244 | 248 | 240 | 242 | 513,000 | 2,420 |
| 2006-01-23 | 233 | 245 | 233 | 239 | 648,000 | 2,390 |
| 2006-01-20 | 259 | 259 | 250 | 251 | 960,000 | 2,510 |
| 2006-01-19 | 232 | 255 | 232 | 250 | 1,537,000 | 2,500 |
| 2006-01-18 | 247 | 252 | 213 | 238 | 2,980,000 | 2,380 |
| 2006-01-17 | 266 | 268 | 254 | 255 | 1,729,000 | 2,550 |
| 2006-01-16 | 271 | 273 | 266 | 271 | 1,827,000 | 2,710 |
| 2006-01-13 | 275 | 275 | 267 | 269 | 2,911,000 | 2,690 |
| 2006-01-12 | 266 | 278 | 265 | 275 | 6,640,000 | 2,750 |
| 2006-01-11 | 268 | 268 | 263 | 265 | 1,993,000 | 2,650 |
| 2006-01-10 | 269 | 274 | 266 | 268 | 4,455,000 | 2,680 |
| 2006-01-06 | 260 | 266 | 258 | 264 | 3,365,000 | 2,640 |
| 2006-01-05 | 255 | 262 | 253 | 260 | 1,989,000 | 2,600 |
| 2006-01-04 | 255 | 255 | 253 | 253 | 344,000 | 2,530 |
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
