6955 FDK(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 139 | 140 | 137 | 137 | 928,000 | 1,370 |
| 2009-12-29 | 131 | 140 | 130 | 139 | 3,007,000 | 1,390 |
| 2009-12-28 | 129 | 131 | 129 | 130 | 447,000 | 1,300 |
| 2009-12-25 | 131 | 131 | 128 | 128 | 534,000 | 1,280 |
| 2009-12-24 | 134 | 134 | 131 | 131 | 670,000 | 1,310 |
| 2009-12-22 | 128 | 134 | 128 | 133 | 1,356,000 | 1,330 |
| 2009-12-21 | 127 | 129 | 126 | 128 | 403,000 | 1,280 |
| 2009-12-18 | 126 | 129 | 125 | 129 | 824,000 | 1,290 |
| 2009-12-17 | 132 | 133 | 128 | 129 | 880,000 | 1,290 |
| 2009-12-16 | 136 | 138 | 133 | 133 | 593,000 | 1,330 |
| 2009-12-15 | 136 | 138 | 133 | 138 | 951,000 | 1,380 |
| 2009-12-14 | 138 | 138 | 134 | 135 | 760,000 | 1,350 |
| 2009-12-11 | 135 | 139 | 132 | 136 | 1,241,000 | 1,360 |
| 2009-12-10 | 133 | 140 | 131 | 135 | 1,306,000 | 1,350 |
| 2009-12-09 | 133 | 143 | 133 | 135 | 3,861,000 | 1,350 |
| 2009-12-08 | 126 | 136 | 125 | 135 | 4,005,000 | 1,350 |
| 2009-12-07 | 125 | 127 | 122 | 124 | 1,105,000 | 1,240 |
| 2009-12-04 | 122 | 124 | 120 | 122 | 423,000 | 1,220 |
| 2009-12-03 | 120 | 124 | 119 | 122 | 779,000 | 1,220 |
| 2009-12-02 | 120 | 121 | 117 | 117 | 552,000 | 1,170 |
| 2009-12-01 | 115 | 120 | 113 | 119 | 835,000 | 1,190 |
| 2009-11-30 | 106 | 118 | 105 | 118 | 979,000 | 1,180 |
| 2009-11-27 | 107 | 107 | 103 | 105 | 777,000 | 1,050 |
| 2009-11-26 | 107 | 109 | 106 | 109 | 325,000 | 1,090 |
| 2009-11-25 | 105 | 108 | 104 | 108 | 474,000 | 1,080 |
| 2009-11-24 | 110 | 111 | 106 | 106 | 362,000 | 1,060 |
| 2009-11-20 | 105 | 111 | 104 | 110 | 635,000 | 1,100 |
| 2009-11-19 | 108 | 108 | 103 | 108 | 814,000 | 1,080 |
| 2009-11-18 | 111 | 112 | 107 | 108 | 852,000 | 1,080 |
| 2009-11-17 | 116 | 117 | 110 | 110 | 739,000 | 1,100 |
| 2009-11-16 | 120 | 121 | 115 | 116 | 653,000 | 1,160 |
| 2009-11-13 | 120 | 121 | 119 | 120 | 487,000 | 1,200 |
| 2009-11-12 | 121 | 123 | 119 | 120 | 688,000 | 1,200 |
| 2009-11-11 | 128 | 129 | 122 | 122 | 737,000 | 1,220 |
| 2009-11-10 | 129 | 130 | 127 | 127 | 562,000 | 1,270 |
| 2009-11-09 | 132 | 132 | 126 | 127 | 741,000 | 1,270 |
| 2009-11-06 | 135 | 136 | 131 | 132 | 899,000 | 1,320 |
| 2009-11-05 | 134 | 135 | 130 | 131 | 774,000 | 1,310 |
| 2009-11-04 | 139 | 139 | 132 | 132 | 1,721,000 | 1,320 |
| 2009-11-02 | 140 | 142 | 138 | 139 | 1,228,000 | 1,390 |
| 2009-10-30 | 150 | 153 | 145 | 146 | 2,565,000 | 1,460 |
| 2009-10-29 | 146 | 151 | 142 | 148 | 6,659,000 | 1,480 |
| 2009-10-28 | 138 | 149 | 134 | 144 | 4,016,000 | 1,440 |
| 2009-10-27 | 139 | 141 | 136 | 136 | 1,224,000 | 1,360 |
| 2009-10-26 | 131 | 142 | 131 | 142 | 2,592,000 | 1,420 |
| 2009-10-23 | 128 | 134 | 128 | 130 | 957,000 | 1,300 |
| 2009-10-22 | 131 | 132 | 126 | 128 | 613,000 | 1,280 |
| 2009-10-21 | 134 | 138 | 129 | 130 | 3,027,000 | 1,300 |
| 2009-10-20 | 124 | 124 | 120 | 121 | 271,000 | 1,210 |
| 2009-10-19 | 117 | 123 | 117 | 122 | 297,000 | 1,220 |
| 2009-10-16 | 121 | 122 | 117 | 117 | 303,000 | 1,170 |
| 2009-10-15 | 123 | 124 | 119 | 120 | 290,000 | 1,200 |
| 2009-10-14 | 126 | 126 | 119 | 120 | 394,000 | 1,200 |
| 2009-10-13 | 126 | 128 | 124 | 125 | 412,000 | 1,250 |
| 2009-10-09 | 125 | 127 | 124 | 126 | 247,000 | 1,260 |
| 2009-10-08 | 122 | 128 | 122 | 123 | 534,000 | 1,230 |
| 2009-10-07 | 112 | 126 | 112 | 125 | 764,000 | 1,250 |
| 2009-10-06 | 111 | 112 | 110 | 112 | 325,000 | 1,120 |
| 2009-10-05 | 112 | 113 | 107 | 107 | 400,000 | 1,070 |
| 2009-10-02 | 115 | 115 | 111 | 112 | 661,000 | 1,120 |
| 2009-10-01 | 118 | 120 | 118 | 118 | 439,000 | 1,180 |
| 2009-09-30 | 121 | 123 | 118 | 120 | 340,000 | 1,200 |
| 2009-09-29 | 120 | 123 | 119 | 122 | 488,000 | 1,220 |
| 2009-09-28 | 124 | 124 | 118 | 118 | 791,000 | 1,180 |
| 2009-09-25 | 129 | 129 | 125 | 127 | 494,000 | 1,270 |
| 2009-09-24 | 130 | 131 | 129 | 130 | 359,000 | 1,300 |
| 2009-09-18 | 131 | 132 | 128 | 128 | 717,000 | 1,280 |
| 2009-09-17 | 132 | 133 | 130 | 131 | 507,000 | 1,310 |
| 2009-09-16 | 130 | 134 | 129 | 130 | 745,000 | 1,300 |
| 2009-09-15 | 135 | 136 | 128 | 130 | 1,386,000 | 1,300 |
| 2009-09-14 | 139 | 139 | 135 | 135 | 702,000 | 1,350 |
| 2009-09-11 | 140 | 141 | 137 | 138 | 691,000 | 1,380 |
| 2009-09-10 | 141 | 141 | 139 | 141 | 504,000 | 1,410 |
| 2009-09-09 | 143 | 143 | 139 | 140 | 952,000 | 1,400 |
| 2009-09-08 | 137 | 143 | 135 | 142 | 1,947,000 | 1,420 |
| 2009-09-07 | 140 | 141 | 136 | 137 | 1,082,000 | 1,370 |
| 2009-09-04 | 143 | 145 | 136 | 138 | 1,794,000 | 1,380 |
| 2009-09-03 | 145 | 146 | 142 | 143 | 1,156,000 | 1,430 |
| 2009-09-02 | 146 | 149 | 145 | 146 | 861,000 | 1,460 |
| 2009-09-01 | 146 | 151 | 145 | 151 | 1,249,000 | 1,510 |
| 2009-08-31 | 156 | 159 | 144 | 146 | 2,961,000 | 1,460 |
| 2009-08-28 | 147 | 157 | 144 | 155 | 5,920,000 | 1,550 |
| 2009-08-27 | 141 | 148 | 140 | 147 | 3,731,000 | 1,470 |
| 2009-08-26 | 140 | 141 | 139 | 140 | 838,000 | 1,400 |
| 2009-08-25 | 139 | 140 | 138 | 140 | 750,000 | 1,400 |
| 2009-08-24 | 139 | 140 | 137 | 140 | 740,000 | 1,400 |
| 2009-08-21 | 138 | 139 | 135 | 137 | 928,000 | 1,370 |
| 2009-08-20 | 137 | 137 | 134 | 136 | 1,273,000 | 1,360 |
| 2009-08-19 | 140 | 141 | 136 | 137 | 1,485,000 | 1,370 |
| 2009-08-18 | 137 | 139 | 136 | 138 | 764,000 | 1,380 |
| 2009-08-17 | 145 | 145 | 140 | 140 | 1,364,000 | 1,400 |
| 2009-08-14 | 145 | 148 | 144 | 146 | 1,903,000 | 1,460 |
| 2009-08-13 | 143 | 146 | 143 | 145 | 2,167,000 | 1,450 |
| 2009-08-12 | 140 | 145 | 140 | 141 | 2,139,000 | 1,410 |
| 2009-08-11 | 139 | 145 | 138 | 143 | 4,015,000 | 1,430 |
| 2009-08-10 | 139 | 140 | 137 | 139 | 1,041,000 | 1,390 |
| 2009-08-07 | 137 | 138 | 135 | 137 | 653,000 | 1,370 |
| 2009-08-06 | 137 | 140 | 135 | 138 | 1,803,000 | 1,380 |
| 2009-08-05 | 143 | 144 | 137 | 137 | 1,284,000 | 1,370 |
| 2009-08-04 | 145 | 147 | 142 | 144 | 1,158,000 | 1,440 |
| 2009-08-03 | 141 | 143 | 137 | 143 | 1,839,000 | 1,430 |
| 2009-07-31 | 144 | 146 | 139 | 139 | 1,766,000 | 1,390 |
| 2009-07-30 | 145 | 147 | 141 | 142 | 1,093,000 | 1,420 |
| 2009-07-29 | 146 | 148 | 144 | 144 | 887,000 | 1,440 |
| 2009-07-28 | 151 | 151 | 146 | 148 | 819,000 | 1,480 |
| 2009-07-27 | 151 | 153 | 150 | 150 | 781,000 | 1,500 |
| 2009-07-24 | 158 | 159 | 151 | 152 | 1,027,000 | 1,520 |
| 2009-07-23 | 147 | 156 | 147 | 153 | 1,455,000 | 1,530 |
| 2009-07-22 | 148 | 151 | 146 | 147 | 831,000 | 1,470 |
| 2009-07-21 | 140 | 152 | 140 | 151 | 1,392,000 | 1,510 |
| 2009-07-17 | 142 | 144 | 140 | 141 | 414,000 | 1,410 |
| 2009-07-16 | 147 | 150 | 143 | 143 | 974,000 | 1,430 |
| 2009-07-15 | 146 | 148 | 142 | 143 | 1,097,000 | 1,430 |
| 2009-07-14 | 140 | 146 | 135 | 143 | 2,289,000 | 1,430 |
| 2009-07-13 | 155 | 155 | 130 | 130 | 1,843,000 | 1,300 |
| 2009-07-10 | 156 | 158 | 154 | 155 | 638,000 | 1,550 |
| 2009-07-09 | 153 | 159 | 153 | 155 | 912,000 | 1,550 |
| 2009-07-08 | 157 | 160 | 154 | 156 | 1,514,000 | 1,560 |
| 2009-07-07 | 166 | 167 | 160 | 160 | 1,327,000 | 1,600 |
| 2009-07-06 | 171 | 171 | 168 | 168 | 1,216,000 | 1,680 |
| 2009-07-03 | 169 | 173 | 168 | 173 | 1,234,000 | 1,730 |
| 2009-07-02 | 171 | 174 | 171 | 173 | 1,171,000 | 1,730 |
| 2009-07-01 | 170 | 174 | 169 | 171 | 1,565,000 | 1,710 |
| 2009-06-30 | 173 | 174 | 168 | 172 | 3,175,000 | 1,720 |
| 2009-06-29 | 181 | 183 | 168 | 170 | 6,682,000 | 1,700 |
| 2009-06-26 | 189 | 191 | 187 | 188 | 599,000 | 1,880 |
| 2009-06-25 | 185 | 189 | 184 | 187 | 1,293,000 | 1,870 |
| 2009-06-24 | 190 | 191 | 182 | 183 | 1,467,000 | 1,830 |
| 2009-06-23 | 188 | 195 | 187 | 187 | 1,875,000 | 1,870 |
| 2009-06-22 | 190 | 197 | 188 | 193 | 4,386,000 | 1,930 |
| 2009-06-19 | 209 | 209 | 188 | 190 | 4,915,000 | 1,900 |
| 2009-06-18 | 200 | 216 | 196 | 205 | 15,144,000 | 2,050 |
| 2009-06-17 | 179 | 202 | 179 | 201 | 11,886,000 | 2,010 |
| 2009-06-16 | 181 | 181 | 178 | 179 | 1,816,000 | 1,790 |
| 2009-06-15 | 187 | 189 | 182 | 184 | 1,512,000 | 1,840 |
| 2009-06-12 | 191 | 192 | 186 | 186 | 2,037,000 | 1,860 |
| 2009-06-11 | 186 | 193 | 185 | 190 | 4,493,000 | 1,900 |
| 2009-06-10 | 184 | 190 | 182 | 188 | 2,241,000 | 1,880 |
| 2009-06-09 | 186 | 187 | 181 | 181 | 1,820,000 | 1,810 |
| 2009-06-08 | 190 | 191 | 187 | 188 | 2,239,000 | 1,880 |
| 2009-06-05 | 194 | 197 | 187 | 187 | 5,441,000 | 1,870 |
| 2009-06-04 | 184 | 193 | 183 | 190 | 8,976,000 | 1,900 |
| 2009-06-03 | 180 | 185 | 177 | 184 | 3,095,000 | 1,840 |
| 2009-06-02 | 183 | 184 | 179 | 179 | 1,747,000 | 1,790 |
| 2009-06-01 | 175 | 184 | 175 | 180 | 2,345,000 | 1,800 |
| 2009-05-29 | 181 | 181 | 174 | 176 | 1,804,000 | 1,760 |
| 2009-05-28 | 168 | 180 | 168 | 180 | 3,130,000 | 1,800 |
| 2009-05-27 | 170 | 170 | 168 | 168 | 722,000 | 1,680 |
| 2009-05-26 | 173 | 174 | 168 | 169 | 861,000 | 1,690 |
| 2009-05-25 | 172 | 174 | 170 | 172 | 864,000 | 1,720 |
| 2009-05-22 | 171 | 174 | 170 | 173 | 676,000 | 1,730 |
| 2009-05-21 | 174 | 174 | 172 | 174 | 461,000 | 1,740 |
| 2009-05-20 | 177 | 177 | 174 | 175 | 604,000 | 1,750 |
| 2009-05-19 | 177 | 178 | 174 | 176 | 1,689,000 | 1,760 |
| 2009-05-18 | 174 | 174 | 171 | 173 | 680,000 | 1,730 |
| 2009-05-15 | 173 | 177 | 172 | 177 | 688,000 | 1,770 |
| 2009-05-14 | 175 | 176 | 170 | 170 | 1,638,000 | 1,700 |
| 2009-05-13 | 178 | 180 | 176 | 178 | 899,000 | 1,780 |
| 2009-05-12 | 181 | 181 | 177 | 180 | 1,294,000 | 1,800 |
| 2009-05-11 | 186 | 187 | 177 | 179 | 3,335,000 | 1,790 |
| 2009-05-08 | 182 | 190 | 179 | 186 | 5,275,000 | 1,860 |
| 2009-05-07 | 187 | 188 | 180 | 183 | 2,478,000 | 1,830 |
| 2009-05-01 | 175 | 187 | 174 | 179 | 9,140,000 | 1,790 |
| 2009-04-30 | 173 | 176 | 169 | 170 | 1,530,000 | 1,700 |
| 2009-04-28 | 167 | 176 | 167 | 168 | 1,904,000 | 1,680 |
| 2009-04-27 | 177 | 178 | 166 | 167 | 1,575,000 | 1,670 |
| 2009-04-24 | 180 | 181 | 172 | 172 | 2,498,000 | 1,720 |
| 2009-04-23 | 179 | 183 | 173 | 178 | 4,220,000 | 1,780 |
| 2009-04-22 | 182 | 197 | 171 | 175 | 22,326,000 | 1,750 |
| 2009-04-21 | 168 | 175 | 166 | 170 | 6,821,000 | 1,700 |
| 2009-04-20 | 161 | 175 | 160 | 175 | 10,189,000 | 1,750 |
| 2009-04-17 | 159 | 160 | 156 | 159 | 519,000 | 1,590 |
| 2009-04-16 | 160 | 164 | 156 | 157 | 1,006,000 | 1,570 |
| 2009-04-15 | 161 | 162 | 156 | 158 | 948,000 | 1,580 |
| 2009-04-14 | 165 | 165 | 158 | 160 | 1,209,000 | 1,600 |
| 2009-04-13 | 164 | 167 | 162 | 164 | 1,290,000 | 1,640 |
| 2009-04-10 | 172 | 172 | 162 | 162 | 2,610,000 | 1,620 |
| 2009-04-09 | 170 | 173 | 165 | 168 | 5,759,000 | 1,680 |
| 2009-04-08 | 158 | 171 | 157 | 162 | 4,437,000 | 1,620 |
| 2009-04-07 | 162 | 168 | 159 | 163 | 4,339,000 | 1,630 |
| 2009-04-06 | 149 | 169 | 147 | 166 | 13,287,000 | 1,660 |
| 2009-04-03 | 152 | 152 | 142 | 142 | 1,889,000 | 1,420 |
| 2009-04-02 | 150 | 150 | 146 | 147 | 2,380,000 | 1,470 |
| 2009-04-01 | 143 | 147 | 139 | 146 | 5,491,000 | 1,460 |
| 2009-03-31 | 150 | 155 | 137 | 137 | 4,431,000 | 1,370 |
| 2009-03-30 | 153 | 165 | 152 | 152 | 14,874,000 | 1,520 |
| 2009-03-27 | 147 | 148 | 139 | 139 | 2,093,000 | 1,390 |
| 2009-03-26 | 142 | 149 | 141 | 146 | 4,854,000 | 1,460 |
| 2009-03-25 | 125 | 144 | 123 | 144 | 6,229,000 | 1,440 |
| 2009-03-24 | 128 | 128 | 122 | 123 | 1,347,000 | 1,230 |
| 2009-03-23 | 125 | 127 | 123 | 125 | 2,354,000 | 1,250 |
| 2009-03-19 | 123 | 123 | 119 | 121 | 822,000 | 1,210 |
| 2009-03-18 | 126 | 129 | 120 | 121 | 2,526,000 | 1,210 |
| 2009-03-17 | 123 | 127 | 123 | 123 | 1,825,000 | 1,230 |
| 2009-03-16 | 121 | 129 | 120 | 124 | 4,650,000 | 1,240 |
| 2009-03-13 | 119 | 120 | 117 | 120 | 1,191,000 | 1,200 |
| 2009-03-12 | 119 | 120 | 116 | 118 | 777,000 | 1,180 |
| 2009-03-11 | 125 | 125 | 118 | 118 | 997,000 | 1,180 |
| 2009-03-10 | 117 | 122 | 116 | 120 | 1,316,000 | 1,200 |
| 2009-03-09 | 120 | 120 | 117 | 117 | 741,000 | 1,170 |
| 2009-03-06 | 120 | 123 | 118 | 119 | 1,578,000 | 1,190 |
| 2009-03-05 | 127 | 130 | 123 | 123 | 1,383,000 | 1,230 |
| 2009-03-04 | 119 | 126 | 118 | 125 | 1,603,000 | 1,250 |
| 2009-03-03 | 116 | 118 | 114 | 117 | 1,059,000 | 1,170 |
| 2009-03-02 | 118 | 123 | 117 | 120 | 1,932,000 | 1,200 |
| 2009-02-27 | 129 | 131 | 126 | 126 | 1,364,000 | 1,260 |
| 2009-02-26 | 130 | 136 | 127 | 127 | 2,902,000 | 1,270 |
| 2009-02-25 | 137 | 144 | 131 | 132 | 5,006,000 | 1,320 |
| 2009-02-24 | 111 | 128 | 110 | 128 | 5,133,000 | 1,280 |
| 2009-02-23 | 116 | 117 | 114 | 116 | 1,777,000 | 1,160 |
| 2009-02-20 | 130 | 131 | 120 | 120 | 1,035,000 | 1,200 |
| 2009-02-19 | 136 | 137 | 128 | 129 | 2,300,000 | 1,290 |
| 2009-02-18 | 117 | 138 | 115 | 138 | 3,866,000 | 1,380 |
| 2009-02-17 | 129 | 130 | 122 | 124 | 1,585,000 | 1,240 |
| 2009-02-16 | 145 | 145 | 131 | 133 | 1,906,000 | 1,330 |
| 2009-02-13 | 145 | 147 | 142 | 144 | 1,320,000 | 1,440 |
| 2009-02-12 | 143 | 149 | 141 | 144 | 3,199,000 | 1,440 |
| 2009-02-10 | 159 | 162 | 142 | 145 | 8,416,000 | 1,450 |
| 2009-02-09 | 132 | 149 | 129 | 149 | 6,965,000 | 1,490 |
| 2009-02-06 | 131 | 134 | 129 | 131 | 1,692,000 | 1,310 |
| 2009-02-05 | 136 | 138 | 129 | 129 | 1,764,000 | 1,290 |
| 2009-02-04 | 138 | 140 | 135 | 137 | 1,662,000 | 1,370 |
| 2009-02-03 | 138 | 142 | 132 | 136 | 3,328,000 | 1,360 |
| 2009-02-02 | 138 | 147 | 136 | 137 | 5,403,000 | 1,370 |
| 2009-01-30 | 171 | 173 | 167 | 168 | 2,489,000 | 1,680 |
| 2009-01-29 | 173 | 180 | 170 | 174 | 10,680,000 | 1,740 |
| 2009-01-28 | 176 | 177 | 169 | 169 | 2,956,000 | 1,690 |
| 2009-01-27 | 177 | 179 | 172 | 174 | 5,211,000 | 1,740 |
| 2009-01-26 | 169 | 182 | 166 | 171 | 7,901,000 | 1,710 |
| 2009-01-23 | 193 | 195 | 170 | 171 | 10,927,000 | 1,710 |
| 2009-01-22 | 214 | 222 | 190 | 190 | 13,244,000 | 1,900 |
| 2009-01-21 | 219 | 222 | 205 | 209 | 16,997,000 | 2,090 |
| 2009-01-20 | 198 | 217 | 196 | 215 | 20,784,000 | 2,150 |
| 2009-01-19 | 209 | 228 | 194 | 200 | 38,134,000 | 2,000 |
| 2009-01-16 | 172 | 204 | 170 | 204 | 29,222,000 | 2,040 |
| 2009-01-15 | 168 | 175 | 164 | 171 | 7,741,000 | 1,710 |
| 2009-01-14 | 170 | 173 | 166 | 169 | 4,559,000 | 1,690 |
| 2009-01-13 | 171 | 178 | 165 | 175 | 10,414,000 | 1,750 |
| 2009-01-09 | 173 | 177 | 161 | 164 | 7,180,000 | 1,640 |
| 2009-01-08 | 173 | 185 | 171 | 176 | 20,031,000 | 1,760 |
| 2009-01-07 | 175 | 180 | 163 | 163 | 9,750,000 | 1,630 |
| 2009-01-06 | 179 | 192 | 174 | 184 | 32,191,000 | 1,840 |
| 2009-01-05 | 131 | 159 | 130 | 153 | 21,582,000 | 1,530 |
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
