6955 FDK(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 111 | 112 | 109 | 109 | 795,000 | 1,090 |
| 2008-12-29 | 108 | 112 | 107 | 112 | 3,035,000 | 1,120 |
| 2008-12-26 | 105 | 108 | 103 | 104 | 1,144,000 | 1,040 |
| 2008-12-25 | 100 | 107 | 99 | 106 | 1,228,000 | 1,060 |
| 2008-12-24 | 102 | 105 | 100 | 100 | 1,151,000 | 1,000 |
| 2008-12-22 | 107 | 108 | 103 | 105 | 803,000 | 1,050 |
| 2008-12-19 | 111 | 112 | 105 | 105 | 1,661,000 | 1,050 |
| 2008-12-18 | 115 | 117 | 108 | 109 | 4,098,000 | 1,090 |
| 2008-12-17 | 117 | 119 | 104 | 106 | 4,532,000 | 1,060 |
| 2008-12-16 | 99 | 113 | 99 | 112 | 6,124,000 | 1,120 |
| 2008-12-15 | 98 | 102 | 98 | 100 | 1,192,000 | 1,000 |
| 2008-12-12 | 95 | 106 | 95 | 95 | 3,319,000 | 950 |
| 2008-12-11 | 98 | 98 | 95 | 98 | 819,000 | 980 |
| 2008-12-10 | 94 | 100 | 94 | 98 | 759,000 | 980 |
| 2008-12-09 | 100 | 101 | 94 | 95 | 839,000 | 950 |
| 2008-12-08 | 95 | 100 | 95 | 99 | 1,499,000 | 990 |
| 2008-12-05 | 91 | 96 | 91 | 92 | 856,000 | 920 |
| 2008-12-04 | 97 | 97 | 92 | 92 | 715,000 | 920 |
| 2008-12-03 | 100 | 101 | 98 | 98 | 528,000 | 980 |
| 2008-12-02 | 99 | 101 | 97 | 98 | 803,000 | 980 |
| 2008-12-01 | 107 | 109 | 103 | 104 | 929,000 | 1,040 |
| 2008-11-28 | 108 | 109 | 105 | 105 | 643,000 | 1,050 |
| 2008-11-27 | 111 | 111 | 104 | 106 | 555,000 | 1,060 |
| 2008-11-26 | 104 | 113 | 104 | 107 | 2,324,000 | 1,070 |
| 2008-11-25 | 108 | 111 | 104 | 105 | 909,000 | 1,050 |
| 2008-11-21 | 95 | 104 | 93 | 101 | 1,878,000 | 1,010 |
| 2008-11-20 | 104 | 107 | 100 | 101 | 1,449,000 | 1,010 |
| 2008-11-19 | 116 | 118 | 110 | 111 | 1,108,000 | 1,110 |
| 2008-11-18 | 122 | 124 | 113 | 115 | 3,628,000 | 1,150 |
| 2008-11-17 | 110 | 123 | 109 | 115 | 6,380,000 | 1,150 |
| 2008-11-14 | 116 | 118 | 106 | 107 | 1,330,000 | 1,070 |
| 2008-11-13 | 113 | 116 | 105 | 107 | 2,237,000 | 1,070 |
| 2008-11-12 | 112 | 127 | 111 | 118 | 5,163,000 | 1,180 |
| 2008-11-11 | 103 | 125 | 103 | 115 | 6,448,000 | 1,150 |
| 2008-11-10 | 107 | 111 | 104 | 105 | 2,408,000 | 1,050 |
| 2008-11-07 | 96 | 104 | 92 | 99 | 5,699,000 | 990 |
| 2008-11-06 | 109 | 114 | 104 | 104 | 2,792,000 | 1,040 |
| 2008-11-05 | 122 | 139 | 115 | 118 | 10,006,000 | 1,180 |
| 2008-11-04 | 85 | 112 | 84 | 112 | 8,138,000 | 1,120 |
| 2008-10-31 | 85 | 86 | 81 | 82 | 720,000 | 820 |
| 2008-10-30 | 87 | 89 | 83 | 85 | 1,093,000 | 850 |
| 2008-10-29 | 80 | 84 | 78 | 84 | 861,000 | 840 |
| 2008-10-28 | 70 | 76 | 68 | 73 | 904,000 | 730 |
| 2008-10-27 | 78 | 79 | 70 | 70 | 1,178,000 | 700 |
| 2008-10-24 | 82 | 83 | 78 | 79 | 610,000 | 790 |
| 2008-10-23 | 86 | 86 | 80 | 80 | 582,000 | 800 |
| 2008-10-22 | 88 | 91 | 84 | 84 | 962,000 | 840 |
| 2008-10-21 | 87 | 91 | 85 | 86 | 820,000 | 860 |
| 2008-10-20 | 85 | 85 | 83 | 84 | 415,000 | 840 |
| 2008-10-17 | 86 | 87 | 80 | 82 | 511,000 | 820 |
| 2008-10-16 | 80 | 83 | 78 | 78 | 632,000 | 780 |
| 2008-10-15 | 90 | 91 | 87 | 88 | 706,000 | 880 |
| 2008-10-14 | 96 | 96 | 86 | 89 | 1,562,000 | 890 |
| 2008-10-10 | 71 | 77 | 70 | 76 | 1,533,000 | 760 |
| 2008-10-09 | 71 | 78 | 71 | 74 | 1,900,000 | 740 |
| 2008-10-08 | 78 | 84 | 68 | 69 | 2,778,000 | 690 |
| 2008-10-07 | 66 | 111 | 64 | 83 | 3,846,000 | 830 |
| 2008-10-06 | 90 | 91 | 76 | 81 | 1,863,000 | 810 |
| 2008-10-03 | 98 | 101 | 94 | 95 | 976,000 | 950 |
| 2008-10-02 | 105 | 108 | 100 | 101 | 891,000 | 1,010 |
| 2008-10-01 | 109 | 113 | 105 | 106 | 567,000 | 1,060 |
| 2008-09-30 | 101 | 110 | 101 | 108 | 929,000 | 1,080 |
| 2008-09-29 | 115 | 118 | 110 | 112 | 488,000 | 1,120 |
| 2008-09-26 | 120 | 120 | 115 | 116 | 434,000 | 1,160 |
| 2008-09-25 | 121 | 121 | 118 | 120 | 294,000 | 1,200 |
| 2008-09-24 | 118 | 121 | 117 | 121 | 407,000 | 1,210 |
| 2008-09-22 | 124 | 125 | 120 | 120 | 358,000 | 1,200 |
| 2008-09-19 | 124 | 126 | 120 | 120 | 939,000 | 1,200 |
| 2008-09-18 | 119 | 123 | 113 | 121 | 1,077,000 | 1,210 |
| 2008-09-17 | 130 | 132 | 118 | 120 | 2,345,000 | 1,200 |
| 2008-09-16 | 101 | 139 | 99 | 130 | 3,772,000 | 1,300 |
| 2008-09-12 | 117 | 117 | 112 | 115 | 772,000 | 1,150 |
| 2008-09-11 | 113 | 116 | 113 | 115 | 659,000 | 1,150 |
| 2008-09-10 | 109 | 117 | 109 | 115 | 665,000 | 1,150 |
| 2008-09-09 | 118 | 119 | 113 | 113 | 1,123,000 | 1,130 |
| 2008-09-08 | 115 | 127 | 115 | 121 | 3,416,000 | 1,210 |
| 2008-09-05 | 108 | 110 | 107 | 110 | 1,606,000 | 1,100 |
| 2008-09-04 | 122 | 122 | 114 | 114 | 1,837,000 | 1,140 |
| 2008-09-03 | 135 | 136 | 124 | 124 | 1,859,000 | 1,240 |
| 2008-09-02 | 142 | 142 | 134 | 135 | 1,240,000 | 1,350 |
| 2008-09-01 | 139 | 145 | 137 | 144 | 1,619,000 | 1,440 |
| 2008-08-29 | 141 | 143 | 139 | 140 | 560,000 | 1,400 |
| 2008-08-28 | 144 | 145 | 140 | 140 | 690,000 | 1,400 |
| 2008-08-27 | 146 | 148 | 141 | 142 | 1,021,000 | 1,420 |
| 2008-08-26 | 149 | 149 | 143 | 147 | 1,083,000 | 1,470 |
| 2008-08-25 | 152 | 153 | 150 | 150 | 872,000 | 1,500 |
| 2008-08-22 | 153 | 154 | 149 | 150 | 891,000 | 1,500 |
| 2008-08-21 | 159 | 160 | 153 | 154 | 1,693,000 | 1,540 |
| 2008-08-20 | 150 | 156 | 149 | 156 | 1,865,000 | 1,560 |
| 2008-08-19 | 149 | 156 | 148 | 149 | 3,687,000 | 1,490 |
| 2008-08-18 | 149 | 152 | 148 | 150 | 866,000 | 1,500 |
| 2008-08-15 | 150 | 151 | 148 | 150 | 484,000 | 1,500 |
| 2008-08-14 | 148 | 151 | 147 | 150 | 957,000 | 1,500 |
| 2008-08-13 | 150 | 152 | 147 | 151 | 1,103,000 | 1,510 |
| 2008-08-12 | 159 | 159 | 150 | 151 | 1,662,000 | 1,510 |
| 2008-08-11 | 156 | 160 | 154 | 158 | 3,519,000 | 1,580 |
| 2008-08-08 | 150 | 156 | 149 | 152 | 2,983,000 | 1,520 |
| 2008-08-07 | 156 | 163 | 152 | 154 | 1,906,000 | 1,540 |
| 2008-08-06 | 152 | 158 | 148 | 156 | 2,235,000 | 1,560 |
| 2008-08-05 | 147 | 153 | 145 | 146 | 1,623,000 | 1,460 |
| 2008-08-04 | 155 | 159 | 147 | 148 | 1,393,000 | 1,480 |
| 2008-08-01 | 155 | 165 | 152 | 156 | 4,930,000 | 1,560 |
| 2008-07-31 | 163 | 165 | 151 | 153 | 3,510,000 | 1,530 |
| 2008-07-30 | 174 | 175 | 164 | 166 | 2,446,000 | 1,660 |
| 2008-07-29 | 167 | 173 | 166 | 171 | 2,464,000 | 1,710 |
| 2008-07-28 | 175 | 177 | 168 | 170 | 3,475,000 | 1,700 |
| 2008-07-25 | 164 | 175 | 161 | 170 | 5,960,000 | 1,700 |
| 2008-07-24 | 174 | 182 | 168 | 169 | 10,817,000 | 1,690 |
| 2008-07-23 | 150 | 174 | 145 | 172 | 12,604,000 | 1,720 |
| 2008-07-22 | 152 | 155 | 142 | 147 | 5,840,000 | 1,470 |
| 2008-07-18 | 144 | 157 | 142 | 146 | 8,896,000 | 1,460 |
| 2008-07-17 | 146 | 148 | 138 | 140 | 2,758,000 | 1,400 |
| 2008-07-16 | 145 | 150 | 138 | 141 | 3,384,000 | 1,410 |
| 2008-07-15 | 152 | 154 | 146 | 146 | 2,502,000 | 1,460 |
| 2008-07-14 | 157 | 160 | 150 | 152 | 3,154,000 | 1,520 |
| 2008-07-11 | 160 | 169 | 156 | 158 | 8,415,000 | 1,580 |
| 2008-07-10 | 152 | 160 | 151 | 155 | 2,648,000 | 1,550 |
| 2008-07-09 | 163 | 165 | 154 | 155 | 2,122,000 | 1,550 |
| 2008-07-08 | 166 | 167 | 154 | 155 | 2,549,000 | 1,550 |
| 2008-07-07 | 174 | 180 | 167 | 168 | 5,325,000 | 1,680 |
| 2008-07-04 | 169 | 190 | 165 | 174 | 11,482,000 | 1,740 |
| 2008-07-03 | 165 | 169 | 160 | 165 | 2,568,000 | 1,650 |
| 2008-07-02 | 183 | 185 | 171 | 171 | 2,167,000 | 1,710 |
| 2008-07-01 | 174 | 191 | 173 | 181 | 7,038,000 | 1,810 |
| 2008-06-30 | 183 | 184 | 169 | 169 | 2,596,000 | 1,690 |
| 2008-06-27 | 177 | 191 | 177 | 184 | 3,824,000 | 1,840 |
| 2008-06-26 | 205 | 206 | 185 | 185 | 2,523,000 | 1,850 |
| 2008-06-25 | 210 | 216 | 194 | 202 | 3,654,000 | 2,020 |
| 2008-06-24 | 230 | 230 | 211 | 212 | 2,833,000 | 2,120 |
| 2008-06-23 | 210 | 228 | 209 | 223 | 4,491,000 | 2,230 |
| 2008-06-20 | 239 | 243 | 220 | 222 | 4,361,000 | 2,220 |
| 2008-06-19 | 255 | 257 | 231 | 238 | 9,455,000 | 2,380 |
| 2008-06-18 | 231 | 251 | 228 | 245 | 14,836,000 | 2,450 |
| 2008-06-17 | 232 | 238 | 226 | 228 | 4,255,000 | 2,280 |
| 2008-06-16 | 230 | 244 | 219 | 229 | 11,261,000 | 2,290 |
| 2008-06-13 | 248 | 254 | 216 | 224 | 8,435,000 | 2,240 |
| 2008-06-12 | 250 | 264 | 237 | 239 | 11,726,000 | 2,390 |
| 2008-06-11 | 265 | 273 | 246 | 259 | 18,501,000 | 2,590 |
| 2008-06-10 | 283 | 290 | 246 | 250 | 25,609,000 | 2,500 |
| 2008-06-09 | 229 | 280 | 228 | 280 | 44,460,000 | 2,800 |
| 2008-06-06 | 260 | 264 | 225 | 235 | 14,740,000 | 2,350 |
| 2008-06-05 | 249 | 279 | 235 | 246 | 15,836,000 | 2,460 |
| 2008-06-04 | 266 | 300 | 265 | 275 | 38,327,000 | 2,750 |
| 2008-06-03 | 178 | 225 | 172 | 225 | 32,187,000 | 2,250 |
| 2008-06-02 | 141 | 181 | 141 | 175 | 13,538,000 | 1,750 |
| 2008-05-30 | 140 | 141 | 136 | 137 | 546,000 | 1,370 |
| 2008-05-29 | 139 | 140 | 138 | 140 | 445,000 | 1,400 |
| 2008-05-28 | 145 | 146 | 135 | 138 | 2,550,000 | 1,380 |
| 2008-05-27 | 133 | 140 | 131 | 140 | 1,786,000 | 1,400 |
| 2008-05-26 | 136 | 136 | 132 | 132 | 648,000 | 1,320 |
| 2008-05-23 | 137 | 140 | 135 | 137 | 1,259,000 | 1,370 |
| 2008-05-22 | 134 | 136 | 130 | 135 | 924,000 | 1,350 |
| 2008-05-21 | 132 | 138 | 132 | 137 | 1,710,000 | 1,370 |
| 2008-05-20 | 131 | 136 | 129 | 135 | 2,196,000 | 1,350 |
| 2008-05-19 | 121 | 133 | 120 | 131 | 1,420,000 | 1,310 |
| 2008-05-16 | 125 | 126 | 120 | 121 | 461,000 | 1,210 |
| 2008-05-15 | 125 | 127 | 124 | 124 | 575,000 | 1,240 |
| 2008-05-14 | 120 | 126 | 119 | 124 | 1,007,000 | 1,240 |
| 2008-05-13 | 122 | 123 | 119 | 119 | 419,000 | 1,190 |
| 2008-05-12 | 125 | 127 | 120 | 121 | 1,571,000 | 1,210 |
| 2008-05-09 | 118 | 119 | 117 | 117 | 126,000 | 1,170 |
| 2008-05-08 | 116 | 119 | 116 | 118 | 247,000 | 1,180 |
| 2008-05-07 | 119 | 119 | 116 | 116 | 192,000 | 1,160 |
| 2008-05-02 | 119 | 119 | 117 | 119 | 207,000 | 1,190 |
| 2008-05-01 | 118 | 120 | 117 | 118 | 216,000 | 1,180 |
| 2008-04-30 | 118 | 119 | 116 | 118 | 189,000 | 1,180 |
| 2008-04-28 | 119 | 119 | 117 | 119 | 244,000 | 1,190 |
| 2008-04-25 | 116 | 120 | 115 | 120 | 580,000 | 1,200 |
| 2008-04-24 | 116 | 117 | 114 | 114 | 137,000 | 1,140 |
| 2008-04-23 | 115 | 116 | 115 | 116 | 107,000 | 1,160 |
| 2008-04-22 | 115 | 117 | 114 | 116 | 322,000 | 1,160 |
| 2008-04-21 | 116 | 120 | 114 | 115 | 1,081,000 | 1,150 |
| 2008-04-18 | 122 | 124 | 121 | 124 | 229,000 | 1,240 |
| 2008-04-17 | 125 | 126 | 122 | 122 | 293,000 | 1,220 |
| 2008-04-16 | 121 | 124 | 120 | 123 | 231,000 | 1,230 |
| 2008-04-15 | 120 | 121 | 118 | 120 | 159,000 | 1,200 |
| 2008-04-14 | 121 | 121 | 119 | 120 | 173,000 | 1,200 |
| 2008-04-11 | 122 | 124 | 121 | 124 | 113,000 | 1,240 |
| 2008-04-10 | 124 | 124 | 120 | 121 | 182,000 | 1,210 |
| 2008-04-09 | 125 | 125 | 122 | 123 | 226,000 | 1,230 |
| 2008-04-08 | 124 | 126 | 123 | 123 | 188,000 | 1,230 |
| 2008-04-07 | 126 | 127 | 123 | 126 | 377,000 | 1,260 |
| 2008-04-04 | 123 | 139 | 122 | 126 | 2,706,000 | 1,260 |
| 2008-04-03 | 119 | 121 | 118 | 121 | 142,000 | 1,210 |
| 2008-04-02 | 119 | 121 | 117 | 119 | 196,000 | 1,190 |
| 2008-04-01 | 116 | 117 | 115 | 117 | 175,000 | 1,170 |
| 2008-03-31 | 116 | 117 | 114 | 116 | 219,000 | 1,160 |
| 2008-03-28 | 120 | 120 | 114 | 118 | 317,000 | 1,180 |
| 2008-03-27 | 118 | 120 | 115 | 118 | 142,000 | 1,180 |
| 2008-03-26 | 121 | 122 | 117 | 119 | 304,000 | 1,190 |
| 2008-03-25 | 124 | 125 | 119 | 121 | 632,000 | 1,210 |
| 2008-03-24 | 122 | 124 | 119 | 124 | 301,000 | 1,240 |
| 2008-03-21 | 111 | 122 | 111 | 122 | 550,000 | 1,220 |
| 2008-03-19 | 111 | 115 | 111 | 113 | 269,000 | 1,130 |
| 2008-03-18 | 106 | 108 | 103 | 107 | 204,000 | 1,070 |
| 2008-03-17 | 105 | 109 | 102 | 106 | 292,000 | 1,060 |
| 2008-03-14 | 113 | 115 | 109 | 109 | 406,000 | 1,090 |
| 2008-03-13 | 116 | 117 | 112 | 115 | 354,000 | 1,150 |
| 2008-03-12 | 122 | 123 | 116 | 118 | 293,000 | 1,180 |
| 2008-03-11 | 109 | 116 | 109 | 116 | 614,000 | 1,160 |
| 2008-03-10 | 124 | 125 | 115 | 117 | 518,000 | 1,170 |
| 2008-03-07 | 126 | 129 | 125 | 126 | 450,000 | 1,260 |
| 2008-03-06 | 131 | 134 | 130 | 130 | 584,000 | 1,300 |
| 2008-03-05 | 127 | 136 | 127 | 128 | 1,933,000 | 1,280 |
| 2008-03-04 | 124 | 127 | 121 | 125 | 614,000 | 1,250 |
| 2008-03-03 | 125 | 127 | 121 | 125 | 475,000 | 1,250 |
| 2008-02-29 | 132 | 133 | 127 | 130 | 558,000 | 1,300 |
| 2008-02-28 | 130 | 141 | 129 | 130 | 3,206,000 | 1,300 |
| 2008-02-27 | 122 | 138 | 120 | 135 | 2,963,000 | 1,350 |
| 2008-02-26 | 122 | 123 | 118 | 119 | 254,000 | 1,190 |
| 2008-02-25 | 117 | 124 | 117 | 121 | 581,000 | 1,210 |
| 2008-02-22 | 114 | 115 | 112 | 114 | 305,000 | 1,140 |
| 2008-02-21 | 112 | 116 | 112 | 115 | 234,000 | 1,150 |
| 2008-02-20 | 116 | 116 | 111 | 111 | 208,000 | 1,110 |
| 2008-02-19 | 118 | 118 | 113 | 116 | 197,000 | 1,160 |
| 2008-02-18 | 115 | 117 | 113 | 115 | 386,000 | 1,150 |
| 2008-02-15 | 111 | 117 | 109 | 115 | 333,000 | 1,150 |
| 2008-02-14 | 108 | 118 | 108 | 112 | 826,000 | 1,120 |
| 2008-02-13 | 108 | 108 | 105 | 105 | 178,000 | 1,050 |
| 2008-02-12 | 105 | 109 | 104 | 106 | 239,000 | 1,060 |
| 2008-02-08 | 110 | 113 | 107 | 107 | 236,000 | 1,070 |
| 2008-02-07 | 113 | 113 | 108 | 112 | 198,000 | 1,120 |
| 2008-02-06 | 115 | 115 | 112 | 112 | 379,000 | 1,120 |
| 2008-02-05 | 121 | 123 | 118 | 118 | 305,000 | 1,180 |
| 2008-02-04 | 120 | 123 | 120 | 120 | 456,000 | 1,200 |
| 2008-02-01 | 122 | 123 | 119 | 119 | 352,000 | 1,190 |
| 2008-01-31 | 116 | 123 | 116 | 123 | 725,000 | 1,230 |
| 2008-01-30 | 128 | 128 | 116 | 118 | 821,000 | 1,180 |
| 2008-01-29 | 136 | 139 | 121 | 125 | 2,924,000 | 1,250 |
| 2008-01-28 | 120 | 148 | 120 | 137 | 7,347,000 | 1,370 |
| 2008-01-25 | 102 | 108 | 102 | 108 | 418,000 | 1,080 |
| 2008-01-24 | 99 | 101 | 98 | 100 | 272,000 | 1,000 |
| 2008-01-23 | 99 | 100 | 96 | 99 | 262,000 | 990 |
| 2008-01-22 | 94 | 97 | 93 | 94 | 328,000 | 940 |
| 2008-01-21 | 97 | 100 | 96 | 97 | 186,000 | 970 |
| 2008-01-18 | 94 | 103 | 93 | 102 | 325,000 | 1,020 |
| 2008-01-17 | 94 | 97 | 93 | 95 | 457,000 | 950 |
| 2008-01-16 | 88 | 96 | 87 | 89 | 1,386,000 | 890 |
| 2008-01-15 | 108 | 109 | 99 | 99 | 471,000 | 990 |
| 2008-01-11 | 110 | 113 | 108 | 109 | 182,000 | 1,090 |
| 2008-01-10 | 115 | 115 | 110 | 110 | 296,000 | 1,100 |
| 2008-01-09 | 109 | 114 | 105 | 114 | 581,000 | 1,140 |
| 2008-01-08 | 116 | 117 | 113 | 113 | 311,000 | 1,130 |
| 2008-01-07 | 118 | 119 | 116 | 117 | 318,000 | 1,170 |
| 2008-01-04 | 123 | 124 | 120 | 120 | 182,000 | 1,200 |
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
