6955 FDK(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	74	80	74	78	234,000	780
2011-12-29	72	75	72	74	185,000	740
2011-12-28	74	75	73	74	169,000	740
2011-12-27	75	75	73	73	274,000	730
2011-12-26	77	77	75	75	164,000	750
2011-12-22	77	77	75	77	226,000	770
2011-12-21	79	81	77	77	171,000	770
2011-12-20	79	79	77	77	153,000	770
2011-12-19	81	82	77	78	320,000	780
2011-12-16	82	82	81	81	160,000	810
2011-12-15	85	85	81	81	222,000	810
2011-12-14	85	87	85	85	191,000	850
2011-12-13	83	90	83	87	1,913,000	870
2011-12-12	83	85	82	83	257,000	830
2011-12-09	83	83	81	82	178,000	820
2011-12-08	86	86	83	83	255,000	830
2011-12-07	81	85	81	84	271,000	840
2011-12-06	84	84	80	81	270,000	810
2011-12-05	85	87	83	83	311,000	830
2011-12-02	80	86	80	85	660,000	850
2011-12-01	81	82	79	80	459,000	800
2011-11-30	83	84	77	80	785,000	800
2011-11-29	89	89	82	83	1,609,000	830
2011-11-28	72	95	71	90	3,555,000	900
2011-11-25	69	72	69	72	175,000	720
2011-11-24	70	70	69	70	91,000	700
2011-11-22	69	71	68	70	268,000	700
2011-11-21	71	71	70	71	114,000	710
2011-11-18	72	72	71	71	99,000	710
2011-11-17	71	73	71	73	175,000	730
2011-11-16	72	73	71	72	181,000	720
2011-11-15	72	74	72	73	66,000	730
2011-11-14	73	74	72	74	120,000	740
2011-11-11	70	72	70	71	228,000	710
2011-11-10	72	73	71	71	319,000	710
2011-11-09	77	78	75	75	187,000	750
2011-11-08	81	81	76	77	342,000	770
2011-11-07	80	81	79	81	138,000	810
2011-11-04	81	82	79	80	269,000	800
2011-11-02	82	82	80	80	295,000	800
2011-11-01	85	85	83	83	150,000	830
2011-10-31	84	85	83	85	128,000	850
2011-10-28	86	87	83	84	414,000	840
2011-10-27	85	86	84	85	256,000	850
2011-10-26	83	86	83	85	522,000	850
2011-10-25	90	90	87	88	261,000	880
2011-10-24	91	91	89	90	154,000	900
2011-10-21	90	91	90	91	87,000	910
2011-10-20	92	92	91	92	51,000	920
2011-10-19	94	95	92	93	56,000	930
2011-10-18	91	94	91	94	68,000	940
2011-10-17	94	97	94	94	135,000	940
2011-10-14	94	94	92	93	103,000	930
2011-10-13	92	95	91	94	347,000	940
2011-10-12	89	91	88	91	87,000	910
2011-10-11	89	90	89	89	215,000	890
2011-10-07	85	88	85	88	187,000	880
2011-10-06	84	87	83	85	195,000	850
2011-10-05	87	88	81	82	256,000	820
2011-10-04	87	88	85	87	180,000	870
2011-10-03	90	90	86	89	185,000	890
2011-09-30	90	91	89	91	140,000	910
2011-09-29	88	91	86	89	163,000	890
2011-09-28	87	88	85	88	393,000	880
2011-09-27	86	86	83	83	206,000	830
2011-09-26	86	87	81	83	564,000	830
2011-09-22	91	91	89	89	383,000	890
2011-09-21	93	94	91	92	277,000	920
2011-09-20	95	95	93	94	202,000	940
2011-09-16	95	97	94	96	279,000	960
2011-09-15	94	96	94	94	131,000	940
2011-09-14	97	97	93	94	302,000	940
2011-09-13	97	98	96	98	156,000	980
2011-09-12	97	97	95	96	326,000	960
2011-09-09	100	100	98	98	169,000	980
2011-09-08	101	101	98	98	101,000	980
2011-09-07	99	100	98	100	162,000	1,000
2011-09-06	100	101	98	99	197,000	990
2011-09-05	101	103	100	101	108,000	1,010
2011-09-02	103	104	102	104	126,000	1,040
2011-09-01	106	106	105	105	85,000	1,050
2011-08-31	105	106	105	106	102,000	1,060
2011-08-30	106	107	105	105	191,000	1,050
2011-08-29	101	105	100	105	314,000	1,050
2011-08-26	99	101	99	99	157,000	990
2011-08-25	97	100	97	99	282,000	990
2011-08-24	101	101	95	97	927,000	970
2011-08-23	102	102	97	99	534,000	990
2011-08-22	101	103	100	100	313,000	1,000
2011-08-19	105	106	104	104	209,000	1,040
2011-08-18	110	110	106	106	273,000	1,060
2011-08-17	109	110	108	110	117,000	1,100
2011-08-16	111	112	108	109	175,000	1,090
2011-08-15	110	111	108	109	141,000	1,090
2011-08-12	110	112	108	108	230,000	1,080
2011-08-11	106	111	106	109	183,000	1,090
2011-08-10	109	112	108	110	594,000	1,100
2011-08-09	101	109	101	107	1,183,000	1,070
2011-08-08	112	112	108	108	614,000	1,080
2011-08-05	108	113	108	113	706,000	1,130
2011-08-04	119	120	117	118	262,000	1,180
2011-08-03	118	119	117	119	672,000	1,190
2011-08-02	120	123	118	122	766,000	1,220
2011-08-01	117	121	117	120	321,000	1,200
2011-07-29	116	118	116	117	215,000	1,170
2011-07-28	118	118	116	117	841,000	1,170
2011-07-27	123	124	120	121	457,000	1,210
2011-07-26	122	123	121	123	279,000	1,230
2011-07-25	124	125	122	122	230,000	1,220
2011-07-22	123	124	122	124	347,000	1,240
2011-07-21	122	123	122	122	182,000	1,220
2011-07-20	122	125	122	124	367,000	1,240
2011-07-19	123	123	120	122	380,000	1,220
2011-07-15	124	124	123	123	179,000	1,230
2011-07-14	126	126	124	124	191,000	1,240
2011-07-13	124	125	124	125	263,000	1,250
2011-07-12	128	128	125	125	300,000	1,250
2011-07-11	127	128	126	128	280,000	1,280
2011-07-08	130	130	127	127	534,000	1,270
2011-07-07	126	129	126	129	379,000	1,290
2011-07-06	127	128	126	126	335,000	1,260
2011-07-05	130	130	127	127	355,000	1,270
2011-07-04	131	133	126	129	1,682,000	1,290
2011-07-01	126	132	126	131	2,695,000	1,310
2011-06-30	124	125	123	124	362,000	1,240
2011-06-29	125	127	122	125	862,000	1,250
2011-06-28	125	125	123	124	147,000	1,240
2011-06-27	124	125	123	123	73,000	1,230
2011-06-24	125	126	124	124	517,000	1,240
2011-06-23	122	126	122	126	532,000	1,260
2011-06-22	122	124	121	122	490,000	1,220
2011-06-21	117	122	116	120	794,000	1,200
2011-06-20	119	119	116	116	344,000	1,160
2011-06-17	119	120	118	119	277,000	1,190
2011-06-16	120	120	119	119	386,000	1,190
2011-06-15	121	122	120	122	269,000	1,220
2011-06-14	121	121	119	121	339,000	1,210
2011-06-13	116	120	116	120	271,000	1,200
2011-06-10	121	121	118	118	603,000	1,180
2011-06-09	122	123	118	119	1,031,000	1,190
2011-06-08	123	124	122	122	209,000	1,220
2011-06-07	122	124	122	124	262,000	1,240
2011-06-06	124	124	121	122	261,000	1,220
2011-06-03	124	126	123	123	320,000	1,230
2011-06-02	123	125	123	123	434,000	1,230
2011-06-01	127	128	126	126	739,000	1,260
2011-05-31	127	129	124	128	1,545,000	1,280
2011-05-30	127	128	126	127	408,000	1,270
2011-05-27	127	128	126	128	301,000	1,280
2011-05-26	123	127	123	126	435,000	1,260
2011-05-25	128	128	122	122	557,000	1,220
2011-05-24	125	128	124	128	681,000	1,280
2011-05-23	132	132	128	128	398,000	1,280
2011-05-20	132	133	131	131	383,000	1,310
2011-05-19	136	136	131	131	637,000	1,310
2011-05-18	130	134	130	134	549,000	1,340
2011-05-17	131	132	128	130	971,000	1,300
2011-05-16	133	133	130	133	850,000	1,330
2011-05-13	141	142	133	136	1,706,000	1,360
2011-05-12	143	144	140	140	544,000	1,400
2011-05-11	144	145	142	143	501,000	1,430
2011-05-10	145	146	143	143	942,000	1,430
2011-05-09	148	150	144	146	2,050,000	1,460
2011-05-06	142	147	141	147	1,826,000	1,470
2011-05-02	148	148	144	146	1,569,000	1,460
2011-04-28	149	152	142	143	5,512,000	1,430
2011-04-27	147	149	145	148	2,568,000	1,480
2011-04-26	150	152	145	147	4,184,000	1,470
2011-04-25	143	149	142	148	4,409,000	1,480
2011-04-22	139	144	138	143	2,951,000	1,430
2011-04-21	137	141	137	138	2,020,000	1,380
2011-04-20	136	137	135	136	722,000	1,360
2011-04-19	137	139	134	135	908,000	1,350
2011-04-18	141	141	138	139	772,000	1,390
2011-04-15	142	142	137	139	1,068,000	1,390
2011-04-14	136	141	134	140	1,763,000	1,400
2011-04-13	132	135	132	134	507,000	1,340
2011-04-12	137	137	133	133	1,045,000	1,330
2011-04-11	141	142	136	138	1,622,000	1,380
2011-04-08	129	142	128	141	3,381,000	1,410
2011-04-07	136	138	132	132	1,112,000	1,320
2011-04-06	140	141	135	137	1,285,000	1,370
2011-04-05	143	146	136	139	3,976,000	1,390
2011-04-04	141	142	138	139	1,345,000	1,390
2011-04-01	142	148	138	138	5,825,000	1,380
2011-03-31	137	138	133	134	1,078,000	1,340
2011-03-30	141	142	133	137	2,422,000	1,370
2011-03-29	132	138	127	136	6,441,000	1,360
2011-03-28	126	126	123	124	622,000	1,240
2011-03-25	126	130	123	126	2,213,000	1,260
2011-03-24	125	125	121	122	792,000	1,220
2011-03-23	127	127	124	125	1,149,000	1,250
2011-03-22	129	129	123	124	1,925,000	1,240
2011-03-18	123	129	122	123	2,219,000	1,230
2011-03-17	105	134	105	119	6,157,000	1,190
2011-03-16	88	113	86	113	4,614,000	1,130
2011-03-15	105	107	71	83	3,816,000	830
2011-03-14	102	118	102	110	2,191,000	1,100
2011-03-11	136	138	136	137	459,000	1,370
2011-03-10	143	143	139	140	480,000	1,400
2011-03-09	145	145	143	143	302,000	1,430
2011-03-08	145	145	144	144	269,000	1,440
2011-03-07	146	146	144	145	237,000	1,450
2011-03-04	147	149	145	145	541,000	1,450
2011-03-03	146	147	145	145	309,000	1,450
2011-03-02	144	147	144	145	479,000	1,450
2011-03-01	148	149	147	148	609,000	1,480
2011-02-28	146	147	144	146	546,000	1,460
2011-02-25	145	146	142	146	687,000	1,460
2011-02-24	149	149	144	144	1,320,000	1,440
2011-02-23	144	152	143	151	2,544,000	1,510
2011-02-22	147	147	144	145	486,000	1,450
2011-02-21	149	149	147	148	587,000	1,480
2011-02-18	150	150	148	149	614,000	1,490
2011-02-17	151	151	149	149	539,000	1,490
2011-02-16	152	153	150	151	683,000	1,510
2011-02-15	152	154	151	153	1,295,000	1,530
2011-02-14	150	152	148	151	630,000	1,510
2011-02-10	149	150	147	148	620,000	1,480
2011-02-09	154	154	148	149	1,177,000	1,490
2011-02-08	155	157	153	154	2,135,000	1,540
2011-02-07	148	154	148	154	2,433,000	1,540
2011-02-04	146	148	146	148	479,000	1,480
2011-02-03	147	148	145	146	708,000	1,460
2011-02-02	149	150	147	148	804,000	1,480
2011-02-01	147	150	147	149	470,000	1,490
2011-01-31	147	149	146	147	1,000,000	1,470
2011-01-28	152	155	148	153	3,006,000	1,530
2011-01-27	151	152	147	150	1,121,000	1,500
2011-01-26	147	150	145	150	998,000	1,500
2011-01-25	145	147	144	147	537,000	1,470
2011-01-24	140	144	139	143	509,000	1,430
2011-01-21	148	149	138	142	1,627,000	1,420
2011-01-20	151	152	149	150	858,000	1,500
2011-01-19	155	155	152	153	877,000	1,530
2011-01-18	153	154	151	152	937,000	1,520
2011-01-17	150	156	150	153	1,708,000	1,530
2011-01-14	151	154	149	149	928,000	1,490
2011-01-13	155	156	151	151	687,000	1,510
2011-01-12	156	156	152	153	1,449,000	1,530
2011-01-11	149	156	148	155	2,459,000	1,550
2011-01-07	148	151	147	147	1,420,000	1,470
2011-01-06	158	159	149	151	4,649,000	1,510
2011-01-05	139	148	138	148	4,150,000	1,480
2011-01-04	137	137	135	136	649,000	1,360

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31