6955 FDK(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	137	138	133	135	503,000	1,350
2010-12-29	137	139	136	137	762,000	1,370
2010-12-28	133	138	132	137	997,000	1,370
2010-12-27	132	135	129	134	887,000	1,340
2010-12-24	134	134	130	133	661,000	1,330
2010-12-22	137	137	133	133	752,000	1,330
2010-12-21	136	139	135	137	866,000	1,370
2010-12-20	138	139	135	136	921,000	1,360
2010-12-17	140	141	137	139	1,280,000	1,390
2010-12-16	135	141	135	140	3,130,000	1,400
2010-12-15	133	135	131	134	1,871,000	1,340
2010-12-14	126	132	126	132	1,468,000	1,320
2010-12-13	127	127	123	125	1,142,000	1,250
2010-12-10	130	130	125	125	931,000	1,250
2010-12-09	129	129	125	128	864,000	1,280
2010-12-08	126	129	126	128	1,136,000	1,280
2010-12-07	128	128	125	125	969,000	1,250
2010-12-06	128	129	124	129	2,346,000	1,290
2010-12-03	122	124	119	124	1,340,000	1,240
2010-12-02	120	122	118	121	1,018,000	1,210
2010-12-01	117	118	116	118	314,000	1,180
2010-11-30	118	120	117	117	1,382,000	1,170
2010-11-29	114	119	114	119	882,000	1,190
2010-11-26	115	115	113	114	322,000	1,140
2010-11-25	116	116	114	115	362,000	1,150
2010-11-24	112	115	111	115	442,000	1,150
2010-11-22	113	115	112	113	534,000	1,130
2010-11-19	116	116	113	113	448,000	1,130
2010-11-18	111	114	110	114	592,000	1,140
2010-11-17	111	111	109	110	261,000	1,100
2010-11-16	113	113	111	111	182,000	1,110
2010-11-15	111	112	110	112	131,000	1,120
2010-11-12	112	113	110	110	150,000	1,100
2010-11-11	114	114	111	112	315,000	1,120
2010-11-10	112	114	111	113	325,000	1,130
2010-11-09	111	112	110	112	372,000	1,120
2010-11-08	110	112	109	111	357,000	1,110
2010-11-05	107	109	107	109	544,000	1,090
2010-11-04	106	108	106	106	374,000	1,060
2010-11-02	107	108	104	104	428,000	1,040
2010-11-01	108	109	107	107	257,000	1,070
2010-10-29	110	111	108	110	497,000	1,100
2010-10-28	113	113	110	110	504,000	1,100
2010-10-27	117	117	113	115	1,166,000	1,150
2010-10-26	118	122	118	119	1,127,000	1,190
2010-10-25	116	118	115	118	486,000	1,180
2010-10-22	115	117	115	116	432,000	1,160
2010-10-21	114	115	112	115	332,000	1,150
2010-10-20	112	114	111	114	299,000	1,140
2010-10-19	112	114	112	113	226,000	1,130
2010-10-18	112	113	111	112	206,000	1,120
2010-10-15	112	113	111	112	181,000	1,120
2010-10-14	112	114	110	114	395,000	1,140
2010-10-13	112	113	112	112	118,000	1,120
2010-10-12	115	115	111	112	179,000	1,120
2010-10-08	115	117	115	115	158,000	1,150
2010-10-07	115	118	115	116	163,000	1,160
2010-10-06	113	117	111	116	327,000	1,160
2010-10-05	111	112	109	111	525,000	1,110
2010-10-04	117	117	111	112	364,000	1,120
2010-10-01	118	118	116	118	118,000	1,180
2010-09-30	120	120	118	119	233,000	1,190
2010-09-29	120	122	119	120	210,000	1,200
2010-09-28	120	121	119	120	97,000	1,200
2010-09-27	121	121	118	120	223,000	1,200
2010-09-24	123	123	120	120	179,000	1,200
2010-09-22	123	125	122	124	167,000	1,240
2010-09-21	124	125	122	123	182,000	1,230
2010-09-17	123	124	122	124	300,000	1,240
2010-09-16	123	123	120	120	210,000	1,200
2010-09-15	121	124	118	122	504,000	1,220
2010-09-14	121	123	120	122	538,000	1,220
2010-09-13	119	120	118	119	229,000	1,190
2010-09-10	118	120	117	119	247,000	1,190
2010-09-09	117	118	117	117	41,000	1,170
2010-09-08	117	118	115	116	237,000	1,160
2010-09-07	119	119	116	119	303,000	1,190
2010-09-06	116	120	115	120	487,000	1,200
2010-09-03	115	116	114	115	90,000	1,150
2010-09-02	117	117	114	115	221,000	1,150
2010-09-01	115	117	115	115	169,000	1,150
2010-08-31	116	117	113	115	231,000	1,150
2010-08-30	119	120	117	119	233,000	1,190
2010-08-27	116	117	113	117	332,000	1,170
2010-08-26	115	119	115	116	91,000	1,160
2010-08-25	116	117	114	115	285,000	1,150
2010-08-24	121	123	117	117	250,000	1,170
2010-08-23	123	123	122	123	194,000	1,230
2010-08-20	125	125	123	124	160,000	1,240
2010-08-19	125	126	124	126	145,000	1,260
2010-08-18	126	126	123	125	167,000	1,250
2010-08-17	125	126	124	126	156,000	1,260
2010-08-16	126	127	124	125	94,000	1,250
2010-08-13	126	127	124	126	139,000	1,260
2010-08-12	125	126	124	125	337,000	1,250
2010-08-11	129	129	128	129	132,000	1,290
2010-08-10	129	131	129	131	191,000	1,310
2010-08-09	128	129	127	129	139,000	1,290
2010-08-06	126	129	126	128	152,000	1,280
2010-08-05	128	129	127	128	148,000	1,280
2010-08-04	130	130	127	127	292,000	1,270
2010-08-03	133	133	129	131	140,000	1,310
2010-08-02	132	133	130	130	156,000	1,300
2010-07-30	133	134	130	133	373,000	1,330
2010-07-29	137	138	135	136	1,151,000	1,360
2010-07-28	133	135	131	135	688,000	1,350
2010-07-27	128	131	128	130	285,000	1,300
2010-07-26	128	129	128	128	137,000	1,280
2010-07-23	128	129	126	127	210,000	1,270
2010-07-22	126	126	124	125	227,000	1,250
2010-07-21	128	128	126	126	102,000	1,260
2010-07-20	126	128	126	126	160,000	1,260
2010-07-16	129	129	128	128	318,000	1,280
2010-07-15	130	131	130	130	265,000	1,300
2010-07-14	132	133	131	133	175,000	1,330
2010-07-13	129	132	129	130	232,000	1,300
2010-07-12	131	133	131	131	154,000	1,310
2010-07-09	132	133	131	132	154,000	1,320
2010-07-08	134	135	131	132	375,000	1,320
2010-07-07	133	133	130	131	253,000	1,310
2010-07-06	132	134	129	134	346,000	1,340
2010-07-05	129	133	129	133	215,000	1,330
2010-07-02	127	131	127	129	333,000	1,290
2010-07-01	133	133	126	127	584,000	1,270
2010-06-30	140	141	132	134	1,452,000	1,340
2010-06-29	132	136	130	130	306,000	1,300
2010-06-28	138	140	131	131	367,000	1,310
2010-06-25	136	138	136	138	226,000	1,380
2010-06-24	139	140	138	139	203,000	1,390
2010-06-23	141	141	139	140	283,000	1,400
2010-06-22	144	144	141	144	384,000	1,440
2010-06-21	145	146	143	145	300,000	1,450
2010-06-18	146	146	141	145	597,000	1,450
2010-06-17	146	147	143	146	669,000	1,460
2010-06-16	135	149	133	145	2,414,000	1,450
2010-06-15	135	135	131	131	370,000	1,310
2010-06-14	132	135	132	135	161,000	1,350
2010-06-11	130	131	130	131	569,000	1,310
2010-06-10	126	128	125	128	246,000	1,280
2010-06-09	130	130	126	127	318,000	1,270
2010-06-08	128	132	128	131	371,000	1,310
2010-06-07	131	131	129	129	385,000	1,290
2010-06-04	134	137	134	134	518,000	1,340
2010-06-03	132	134	132	134	211,000	1,340
2010-06-02	132	132	128	130	272,000	1,300
2010-06-01	134	134	131	132	142,000	1,320
2010-05-31	133	134	132	134	258,000	1,340
2010-05-28	134	134	132	133	466,000	1,330
2010-05-27	123	129	123	129	459,000	1,290
2010-05-26	126	129	123	125	691,000	1,250
2010-05-25	133	133	124	124	1,043,000	1,240
2010-05-24	134	135	130	133	319,000	1,330
2010-05-21	130	133	128	132	842,000	1,320
2010-05-20	136	139	135	135	428,000	1,350
2010-05-19	132	138	132	138	782,000	1,380
2010-05-18	140	142	135	137	762,000	1,370
2010-05-17	144	145	135	140	863,000	1,400
2010-05-14	146	148	143	147	375,000	1,470
2010-05-13	149	149	144	147	706,000	1,470
2010-05-12	145	147	140	140	1,085,000	1,400
2010-05-11	150	152	143	143	1,076,000	1,430
2010-05-10	146	150	145	147	627,000	1,470
2010-05-07	142	148	141	144	1,707,000	1,440
2010-05-06	150	154	148	151	2,482,000	1,510
2010-04-30	166	166	155	157	2,354,000	1,570
2010-04-28	162	166	160	164	1,766,000	1,640
2010-04-27	163	167	162	164	2,728,000	1,640
2010-04-26	160	164	160	162	1,711,000	1,620
2010-04-23	161	163	159	161	1,631,000	1,610
2010-04-22	157	163	154	163	3,288,000	1,630
2010-04-21	155	158	155	156	1,090,000	1,560
2010-04-20	155	160	153	153	4,298,000	1,530
2010-04-19	148	155	148	152	1,626,000	1,520
2010-04-16	153	155	149	152	1,466,000	1,520
2010-04-15	146	156	146	155	5,863,000	1,550
2010-04-14	147	147	144	145	869,000	1,450
2010-04-13	146	148	145	146	977,000	1,460
2010-04-12	149	149	145	146	1,636,000	1,460
2010-04-09	144	147	142	146	2,386,000	1,460
2010-04-08	142	144	140	144	1,325,000	1,440
2010-04-07	140	144	139	143	998,000	1,430
2010-04-06	143	146	140	141	2,106,000	1,410
2010-04-05	138	143	137	142	2,762,000	1,420
2010-04-02	138	139	136	139	711,000	1,390
2010-04-01	136	139	135	138	1,783,000	1,380
2010-03-31	137	137	135	137	561,000	1,370
2010-03-30	140	140	134	137	1,593,000	1,370
2010-03-29	130	138	130	138	2,461,000	1,380
2010-03-26	130	130	129	130	193,000	1,300
2010-03-25	131	131	128	129	411,000	1,290
2010-03-24	132	133	130	132	710,000	1,320
2010-03-23	132	132	130	132	309,000	1,320
2010-03-19	131	132	130	132	353,000	1,320
2010-03-18	132	132	130	131	216,000	1,310
2010-03-17	130	132	130	132	329,000	1,320
2010-03-16	132	133	130	131	351,000	1,310
2010-03-15	131	132	130	132	335,000	1,320
2010-03-12	130	132	130	131	436,000	1,310
2010-03-11	130	131	128	130	299,000	1,300
2010-03-10	131	132	128	129	491,000	1,290
2010-03-09	129	132	128	132	636,000	1,320
2010-03-08	130	131	129	130	467,000	1,300
2010-03-05	126	129	126	127	251,000	1,270
2010-03-04	127	128	126	126	305,000	1,260
2010-03-03	128	129	127	128	156,000	1,280
2010-03-02	128	130	127	128	264,000	1,280
2010-03-01	128	130	128	128	269,000	1,280
2010-02-26	130	131	128	129	550,000	1,290
2010-02-25	135	136	131	132	462,000	1,320
2010-02-24	133	135	132	134	774,000	1,340
2010-02-23	132	136	131	136	1,315,000	1,360
2010-02-22	133	136	131	131	849,000	1,310
2010-02-19	132	134	130	131	1,081,000	1,310
2010-02-18	132	132	130	132	400,000	1,320
2010-02-17	132	134	129	130	1,214,000	1,300
2010-02-16	127	132	125	129	1,978,000	1,290
2010-02-15	124	126	122	126	553,000	1,260
2010-02-12	122	125	120	125	653,000	1,250
2010-02-10	123	124	120	120	256,000	1,200
2010-02-09	120	123	119	123	288,000	1,230
2010-02-08	122	122	119	120	429,000	1,200
2010-02-05	120	123	119	122	488,000	1,220
2010-02-04	127	128	124	126	326,000	1,260
2010-02-03	126	129	125	128	481,000	1,280
2010-02-02	125	127	125	126	237,000	1,260
2010-02-01	127	128	122	124	481,000	1,240
2010-01-29	130	130	128	129	542,000	1,290
2010-01-28	127	132	127	132	514,000	1,320
2010-01-27	126	128	125	127	540,000	1,270
2010-01-26	131	133	127	127	593,000	1,270
2010-01-25	130	132	129	132	383,000	1,320
2010-01-22	132	133	130	133	650,000	1,330
2010-01-21	133	136	133	135	425,000	1,350
2010-01-20	137	138	134	135	526,000	1,350
2010-01-19	138	139	135	136	663,000	1,360
2010-01-18	137	138	135	138	287,000	1,380
2010-01-15	138	139	136	137	516,000	1,370
2010-01-14	135	140	135	138	1,385,000	1,380
2010-01-13	135	137	134	134	459,000	1,340
2010-01-12	136	136	134	136	575,000	1,360
2010-01-08	134	137	134	136	588,000	1,360
2010-01-07	138	139	134	134	843,000	1,340
2010-01-06	138	139	137	137	557,000	1,370
2010-01-05	141	144	136	138	1,639,000	1,380
2010-01-04	139	140	137	140	890,000	1,400

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