6955 FDK(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	72	72	70	72	1,446,000	720
2012-12-27	69	71	68	71	1,567,000	710
2012-12-26	68	69	67	69	397,000	690
2012-12-25	68	71	68	68	543,000	680
2012-12-21	70	71	68	68	390,000	680
2012-12-20	70	70	69	69	365,000	690
2012-12-19	70	71	69	70	389,000	700
2012-12-18	70	70	69	70	371,000	700
2012-12-17	70	73	69	69	652,000	690
2012-12-14	69	71	69	69	250,000	690
2012-12-13	70	70	69	69	148,000	690
2012-12-12	68	70	68	69	236,000	690
2012-12-11	69	70	67	68	325,000	680
2012-12-10	72	72	69	69	322,000	690
2012-12-07	72	72	71	71	204,000	710
2012-12-06	72	72	71	71	239,000	710
2012-12-05	71	73	71	72	512,000	720
2012-12-04	72	72	70	70	243,000	700
2012-12-03	69	73	69	72	697,000	720
2012-11-30	70	71	68	69	1,539,000	690
2012-11-29	66	74	66	72	2,616,000	720
2012-11-28	66	69	66	67	441,000	670
2012-11-27	66	66	65	66	231,000	660
2012-11-26	66	68	65	67	539,000	670
2012-11-22	63	66	63	66	612,000	660
2012-11-21	63	64	62	62	224,000	620
2012-11-20	63	63	62	62	183,000	620
2012-11-19	61	63	61	62	331,000	620
2012-11-16	60	61	60	61	263,000	610
2012-11-15	59	61	58	60	869,000	600
2012-11-14	60	60	59	59	205,000	590
2012-11-13	63	64	59	61	649,000	610
2012-11-12	65	65	63	64	158,000	640
2012-11-09	64	65	64	64	182,000	640
2012-11-08	63	65	63	65	264,000	650
2012-11-07	64	65	63	64	124,000	640
2012-11-06	64	64	62	64	326,000	640
2012-11-05	64	65	63	63	256,000	630
2012-11-02	65	66	64	65	188,000	650
2012-11-01	64	65	63	64	192,000	640
2012-10-31	65	65	63	64	433,000	640
2012-10-30	65	66	65	66	206,000	660
2012-10-29	67	67	65	66	399,000	660
2012-10-26	64	65	63	63	379,000	630
2012-10-25	64	65	63	65	438,000	650
2012-10-24	65	66	64	64	409,000	640
2012-10-23	64	66	64	66	439,000	660
2012-10-22	63	63	62	63	269,000	630
2012-10-19	63	64	62	63	327,000	630
2012-10-18	62	64	62	63	560,000	630
2012-10-17	63	63	62	62	120,000	620
2012-10-16	63	64	62	63	183,000	630
2012-10-15	61	63	60	62	210,000	620
2012-10-12	62	62	61	61	309,000	610
2012-10-11	63	63	62	62	220,000	620
2012-10-10	65	65	62	63	271,000	630
2012-10-09	66	66	64	64	169,000	640
2012-10-05	67	67	66	66	152,000	660
2012-10-04	67	67	65	66	282,000	660
2012-10-03	68	68	66	67	149,000	670
2012-10-02	67	68	67	67	116,000	670
2012-10-01	69	69	67	67	76,000	670
2012-09-28	67	69	67	68	150,000	680
2012-09-27	67	67	66	67	159,000	670
2012-09-26	66	67	65	66	220,000	660
2012-09-25	67	68	65	65	581,000	650
2012-09-24	69	70	68	68	307,000	680
2012-09-21	70	71	69	69	356,000	690
2012-09-20	71	72	70	70	488,000	700
2012-09-19	72	72	70	71	242,000	710
2012-09-18	71	73	70	72	543,000	720
2012-09-14	71	72	70	70	591,000	700
2012-09-13	71	71	70	70	397,000	700
2012-09-12	71	73	71	72	166,000	720
2012-09-11	74	74	71	71	334,000	710
2012-09-10	75	75	74	74	162,000	740
2012-09-07	74	75	73	73	207,000	730
2012-09-06	73	74	72	73	160,000	730
2012-09-05	74	74	73	73	159,000	730
2012-09-04	74	77	74	76	104,000	760
2012-09-03	74	75	73	75	92,000	750
2012-08-31	76	77	73	73	513,000	730
2012-08-30	77	77	76	77	100,000	770
2012-08-29	76	78	76	78	126,000	780
2012-08-28	77	78	76	76	325,000	760
2012-08-27	79	79	78	78	155,000	780
2012-08-24	79	79	78	78	114,000	780
2012-08-23	80	80	79	79	103,000	790
2012-08-22	80	81	79	80	144,000	800
2012-08-21	81	82	80	81	175,000	810
2012-08-20	81	82	80	81	202,000	810
2012-08-17	80	81	79	80	228,000	800
2012-08-16	78	80	78	80	162,000	800
2012-08-15	79	79	78	78	79,000	780
2012-08-14	78	80	78	79	185,000	790
2012-08-13	79	79	78	78	193,000	780
2012-08-10	78	80	78	79	224,000	790
2012-08-09	79	80	78	79	186,000	790
2012-08-08	79	80	78	79	98,000	790
2012-08-07	80	80	78	79	140,000	790
2012-08-06	80	81	79	79	126,000	790
2012-08-03	79	80	78	79	132,000	790
2012-08-02	80	81	79	79	114,000	790
2012-08-01	80	81	79	80	151,000	800
2012-07-31	76	83	76	82	456,000	820
2012-07-30	77	77	76	76	257,000	760
2012-07-27	79	80	76	76	542,000	760
2012-07-26	77	79	76	78	136,000	780
2012-07-25	77	78	76	76	305,000	760
2012-07-24	79	80	77	78	320,000	780
2012-07-23	81	81	79	79	329,000	790
2012-07-20	83	84	82	82	206,000	820
2012-07-19	84	84	83	84	175,000	840
2012-07-18	85	85	83	83	232,000	830
2012-07-17	85	86	85	85	103,000	850
2012-07-13	83	86	83	85	326,000	850
2012-07-12	86	86	84	84	240,000	840
2012-07-11	84	86	83	85	315,000	850
2012-07-10	86	87	83	84	435,000	840
2012-07-09	86	87	85	85	367,000	850
2012-07-06	88	90	87	87	409,000	870
2012-07-05	93	93	88	88	803,000	880
2012-07-04	92	95	90	93	1,843,000	930
2012-07-03	91	92	90	90	1,155,000	900
2012-07-02	84	90	83	89	2,369,000	890
2012-06-29	82	84	82	83	338,000	830
2012-06-28	83	83	82	83	288,000	830
2012-06-27	82	82	80	82	407,000	820
2012-06-26	82	83	82	82	199,000	820
2012-06-25	85	85	83	84	438,000	840
2012-06-22	82	85	82	84	493,000	840
2012-06-21	85	85	82	82	590,000	820
2012-06-20	82	84	81	84	809,000	840
2012-06-19	82	83	79	82	601,000	820
2012-06-18	82	83	81	82	376,000	820
2012-06-15	81	82	79	80	174,000	800
2012-06-14	80	82	80	81	174,000	810
2012-06-13	82	83	80	80	296,000	800
2012-06-12	79	83	78	83	424,000	830
2012-06-11	81	81	79	80	361,000	800
2012-06-08	81	81	77	79	453,000	790
2012-06-07	83	84	80	81	453,000	810
2012-06-06	80	82	79	81	476,000	810
2012-06-05	77	79	77	78	306,000	780
2012-06-04	76	78	76	76	622,000	760
2012-06-01	82	83	79	80	484,000	800
2012-05-31	82	83	81	83	464,000	830
2012-05-30	86	88	84	84	568,000	840
2012-05-29	84	86	83	85	762,000	850
2012-05-28	88	89	81	83	928,000	830
2012-05-25	89	89	85	86	696,000	860
2012-05-24	91	91	87	89	877,000	890
2012-05-23	94	94	90	90	840,000	900
2012-05-22	91	94	90	94	906,000	940
2012-05-21	89	90	88	88	486,000	880
2012-05-18	88	88	86	87	300,000	870
2012-05-17	88	90	87	89	473,000	890
2012-05-16	81	92	81	89	1,315,000	890
2012-05-15	81	83	78	81	682,000	810
2012-05-14	89	89	81	82	1,014,000	820
2012-05-11	93	95	89	90	1,127,000	900
2012-05-10	93	95	92	92	753,000	920
2012-05-09	92	93	89	93	1,393,000	930
2012-05-08	96	97	92	93	601,000	930
2012-05-07	97	99	94	95	1,400,000	950
2012-05-02	99	100	96	99	1,633,000	990
2012-05-01	95	101	94	99	3,544,000	990
2012-04-27	96	97	92	94	2,272,000	940
2012-04-26	97	101	95	95	6,082,000	950
2012-04-25	84	99	84	94	8,543,000	940
2012-04-24	83	84	82	84	120,000	840
2012-04-23	83	84	82	84	121,000	840
2012-04-20	83	83	82	82	345,000	820
2012-04-19	84	84	83	83	179,000	830
2012-04-18	86	86	84	84	266,000	840
2012-04-17	85	85	83	84	256,000	840
2012-04-16	83	86	83	85	308,000	850
2012-04-13	83	85	83	83	122,000	830
2012-04-12	83	84	82	83	99,000	830
2012-04-11	82	83	81	83	294,000	830
2012-04-10	85	85	83	84	223,000	840
2012-04-09	83	84	83	84	193,000	840
2012-04-06	84	85	83	84	165,000	840
2012-04-05	85	85	83	85	465,000	850
2012-04-04	88	88	85	86	411,000	860
2012-04-03	89	90	88	88	133,000	880
2012-04-02	89	90	88	89	352,000	890
2012-03-30	89	90	88	88	137,000	880
2012-03-29	90	90	88	89	305,000	890
2012-03-28	90	91	89	90	264,000	900
2012-03-27	89	90	88	90	246,000	900
2012-03-26	92	93	87	87	724,000	870
2012-03-23	95	96	89	91	1,294,000	910
2012-03-22	99	99	96	96	1,450,000	960
2012-03-21	95	103	95	101	3,726,000	1,010
2012-03-19	93	95	92	92	1,620,000	920
2012-03-16	86	92	85	90	1,514,000	900
2012-03-15	86	87	86	86	184,000	860
2012-03-14	87	88	86	86	193,000	860
2012-03-13	86	88	85	85	241,000	850
2012-03-12	88	89	86	86	324,000	860
2012-03-09	85	88	84	87	376,000	870
2012-03-08	84	85	84	85	197,000	850
2012-03-07	83	84	82	83	322,000	830
2012-03-06	85	86	83	84	308,000	840
2012-03-05	87	88	85	85	167,000	850
2012-03-02	86	87	85	87	270,000	870
2012-03-01	90	91	86	86	503,000	860
2012-02-29	89	92	89	89	548,000	890
2012-02-28	90	90	86	88	620,000	880
2012-02-27	92	93	91	91	617,000	910
2012-02-24	92	92	90	92	439,000	920
2012-02-23	91	92	89	92	687,000	920
2012-02-22	89	93	88	90	1,597,000	900
2012-02-21	86	90	85	88	939,000	880
2012-02-20	87	88	86	86	244,000	860
2012-02-17	88	88	85	86	549,000	860
2012-02-16	84	87	82	86	1,024,000	860
2012-02-15	82	83	82	83	430,000	830
2012-02-14	83	83	82	83	175,000	830
2012-02-13	82	84	82	83	126,000	830
2012-02-10	84	84	82	82	363,000	820
2012-02-09	84	85	83	84	443,000	840
2012-02-08	81	85	81	85	535,000	850
2012-02-07	82	82	81	82	90,000	820
2012-02-06	81	82	80	82	206,000	820
2012-02-03	81	82	80	81	216,000	810
2012-02-02	83	83	81	82	254,000	820
2012-02-01	82	83	81	82	200,000	820
2012-01-31	82	82	81	82	123,000	820
2012-01-30	82	82	81	82	177,000	820
2012-01-27	83	83	81	83	324,000	830
2012-01-26	85	85	83	83	250,000	830
2012-01-25	84	85	83	84	283,000	840
2012-01-24	85	88	83	83	999,000	830
2012-01-23	82	87	81	85	1,119,000	850
2012-01-20	82	83	80	81	656,000	810
2012-01-19	83	84	82	82	745,000	820
2012-01-18	82	84	80	82	891,000	820
2012-01-17	79	83	78	82	728,000	820
2012-01-16	78	78	77	78	209,000	780
2012-01-13	78	82	78	78	563,000	780
2012-01-12	76	80	76	78	673,000	780
2012-01-11	77	77	76	76	293,000	760
2012-01-10	78	78	75	77	85,000	770
2012-01-06	77	77	75	77	163,000	770
2012-01-05	77	79	77	78	143,000	780
2012-01-04	78	78	76	77	150,000	770

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