6955 FDK(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 102 | 104 | 100 | 100 | 1,498,000 | 1,000 |
| 2013-12-27 | 100 | 102 | 98 | 101 | 665,000 | 1,010 |
| 2013-12-26 | 96 | 99 | 96 | 98 | 468,000 | 980 |
| 2013-12-25 | 95 | 97 | 95 | 95 | 771,000 | 950 |
| 2013-12-24 | 97 | 99 | 96 | 96 | 872,000 | 960 |
| 2013-12-20 | 96 | 98 | 96 | 97 | 506,000 | 970 |
| 2013-12-19 | 96 | 98 | 96 | 96 | 541,000 | 960 |
| 2013-12-18 | 96 | 97 | 94 | 95 | 647,000 | 950 |
| 2013-12-17 | 97 | 98 | 95 | 95 | 445,000 | 950 |
| 2013-12-16 | 99 | 99 | 96 | 96 | 546,000 | 960 |
| 2013-12-13 | 100 | 101 | 99 | 99 | 347,000 | 990 |
| 2013-12-12 | 100 | 101 | 99 | 101 | 433,000 | 1,010 |
| 2013-12-11 | 101 | 102 | 100 | 101 | 591,000 | 1,010 |
| 2013-12-10 | 101 | 103 | 100 | 101 | 644,000 | 1,010 |
| 2013-12-09 | 102 | 102 | 101 | 102 | 502,000 | 1,020 |
| 2013-12-06 | 100 | 101 | 100 | 101 | 229,000 | 1,010 |
| 2013-12-05 | 102 | 102 | 100 | 101 | 383,000 | 1,010 |
| 2013-12-04 | 102 | 103 | 101 | 103 | 474,000 | 1,030 |
| 2013-12-03 | 102 | 104 | 101 | 104 | 525,000 | 1,040 |
| 2013-12-02 | 102 | 103 | 101 | 102 | 313,000 | 1,020 |
| 2013-11-29 | 103 | 103 | 100 | 103 | 786,000 | 1,030 |
| 2013-11-28 | 103 | 104 | 101 | 103 | 780,000 | 1,030 |
| 2013-11-27 | 104 | 105 | 102 | 102 | 859,000 | 1,020 |
| 2013-11-26 | 102 | 105 | 101 | 105 | 944,000 | 1,050 |
| 2013-11-25 | 101 | 103 | 101 | 102 | 445,000 | 1,020 |
| 2013-11-22 | 103 | 104 | 100 | 100 | 1,079,000 | 1,000 |
| 2013-11-21 | 105 | 106 | 102 | 104 | 714,000 | 1,040 |
| 2013-11-20 | 103 | 107 | 103 | 105 | 1,478,000 | 1,050 |
| 2013-11-19 | 102 | 103 | 100 | 101 | 462,000 | 1,010 |
| 2013-11-18 | 100 | 102 | 100 | 102 | 502,000 | 1,020 |
| 2013-11-15 | 99 | 101 | 98 | 99 | 738,000 | 990 |
| 2013-11-14 | 97 | 99 | 96 | 99 | 694,000 | 990 |
| 2013-11-13 | 97 | 98 | 96 | 97 | 344,000 | 970 |
| 2013-11-12 | 97 | 98 | 96 | 98 | 386,000 | 980 |
| 2013-11-11 | 100 | 100 | 98 | 98 | 264,000 | 980 |
| 2013-11-08 | 98 | 99 | 97 | 99 | 225,000 | 990 |
| 2013-11-07 | 99 | 100 | 98 | 99 | 476,000 | 990 |
| 2013-11-06 | 99 | 100 | 98 | 99 | 470,000 | 990 |
| 2013-11-05 | 100 | 101 | 98 | 100 | 208,000 | 1,000 |
| 2013-11-01 | 105 | 106 | 96 | 99 | 1,359,000 | 990 |
| 2013-10-31 | 110 | 110 | 102 | 103 | 1,624,000 | 1,030 |
| 2013-10-30 | 110 | 114 | 108 | 111 | 1,646,000 | 1,110 |
| 2013-10-29 | 108 | 115 | 107 | 110 | 2,634,000 | 1,100 |
| 2013-10-28 | 111 | 111 | 107 | 108 | 1,166,000 | 1,080 |
| 2013-10-25 | 106 | 112 | 102 | 105 | 4,029,000 | 1,050 |
| 2013-10-24 | 97 | 105 | 97 | 105 | 1,772,000 | 1,050 |
| 2013-10-23 | 99 | 100 | 96 | 96 | 406,000 | 960 |
| 2013-10-22 | 101 | 101 | 97 | 99 | 522,000 | 990 |
| 2013-10-21 | 101 | 102 | 99 | 100 | 794,000 | 1,000 |
| 2013-10-18 | 99 | 99 | 97 | 99 | 226,000 | 990 |
| 2013-10-17 | 97 | 99 | 97 | 98 | 362,000 | 980 |
| 2013-10-16 | 96 | 97 | 95 | 96 | 190,000 | 960 |
| 2013-10-15 | 96 | 99 | 96 | 96 | 145,000 | 960 |
| 2013-10-11 | 98 | 98 | 96 | 97 | 304,000 | 970 |
| 2013-10-10 | 96 | 99 | 95 | 97 | 550,000 | 970 |
| 2013-10-09 | 90 | 94 | 90 | 94 | 227,000 | 940 |
| 2013-10-08 | 90 | 93 | 90 | 93 | 383,000 | 930 |
| 2013-10-07 | 95 | 96 | 92 | 93 | 613,000 | 930 |
| 2013-10-04 | 97 | 97 | 93 | 96 | 473,000 | 960 |
| 2013-10-03 | 98 | 99 | 96 | 98 | 304,000 | 980 |
| 2013-10-02 | 101 | 102 | 96 | 99 | 794,000 | 990 |
| 2013-10-01 | 96 | 105 | 96 | 102 | 2,267,000 | 1,020 |
| 2013-09-30 | 97 | 97 | 95 | 95 | 333,000 | 950 |
| 2013-09-27 | 97 | 98 | 96 | 97 | 446,000 | 970 |
| 2013-09-26 | 94 | 97 | 93 | 97 | 426,000 | 970 |
| 2013-09-25 | 98 | 99 | 94 | 94 | 820,000 | 940 |
| 2013-09-24 | 99 | 99 | 96 | 98 | 1,165,000 | 980 |
| 2013-09-20 | 93 | 103 | 91 | 99 | 4,348,000 | 990 |
| 2013-09-19 | 92 | 92 | 90 | 90 | 666,000 | 900 |
| 2013-09-18 | 89 | 93 | 89 | 91 | 1,945,000 | 910 |
| 2013-09-17 | 88 | 89 | 87 | 88 | 547,000 | 880 |
| 2013-09-13 | 89 | 89 | 87 | 88 | 341,000 | 880 |
| 2013-09-12 | 88 | 89 | 85 | 87 | 714,000 | 870 |
| 2013-09-11 | 86 | 88 | 84 | 87 | 715,000 | 870 |
| 2013-09-10 | 84 | 86 | 83 | 85 | 278,000 | 850 |
| 2013-09-09 | 84 | 84 | 83 | 84 | 144,000 | 840 |
| 2013-09-06 | 86 | 86 | 82 | 82 | 342,000 | 820 |
| 2013-09-05 | 87 | 88 | 86 | 86 | 192,000 | 860 |
| 2013-09-04 | 86 | 88 | 85 | 87 | 353,000 | 870 |
| 2013-09-03 | 85 | 86 | 84 | 86 | 67,000 | 860 |
| 2013-09-02 | 83 | 85 | 83 | 85 | 105,000 | 850 |
| 2013-08-30 | 84 | 85 | 83 | 83 | 109,000 | 830 |
| 2013-08-29 | 84 | 85 | 83 | 84 | 68,000 | 840 |
| 2013-08-28 | 85 | 86 | 83 | 83 | 312,000 | 830 |
| 2013-08-27 | 85 | 86 | 85 | 86 | 76,000 | 860 |
| 2013-08-26 | 86 | 86 | 85 | 86 | 340,000 | 860 |
| 2013-08-23 | 85 | 85 | 83 | 85 | 418,000 | 850 |
| 2013-08-22 | 85 | 87 | 84 | 84 | 177,000 | 840 |
| 2013-08-21 | 85 | 86 | 84 | 86 | 281,000 | 860 |
| 2013-08-20 | 87 | 87 | 85 | 85 | 146,000 | 850 |
| 2013-08-19 | 86 | 87 | 85 | 87 | 75,000 | 870 |
| 2013-08-16 | 86 | 87 | 85 | 87 | 99,000 | 870 |
| 2013-08-15 | 87 | 87 | 85 | 87 | 135,000 | 870 |
| 2013-08-14 | 88 | 88 | 86 | 87 | 188,000 | 870 |
| 2013-08-13 | 86 | 87 | 85 | 87 | 225,000 | 870 |
| 2013-08-12 | 87 | 87 | 85 | 87 | 204,000 | 870 |
| 2013-08-09 | 87 | 87 | 85 | 86 | 241,000 | 860 |
| 2013-08-08 | 87 | 90 | 86 | 86 | 534,000 | 860 |
| 2013-08-07 | 89 | 91 | 88 | 89 | 601,000 | 890 |
| 2013-08-06 | 88 | 91 | 87 | 91 | 727,000 | 910 |
| 2013-08-05 | 87 | 88 | 86 | 86 | 175,000 | 860 |
| 2013-08-02 | 86 | 87 | 85 | 86 | 219,000 | 860 |
| 2013-08-01 | 85 | 86 | 84 | 84 | 312,000 | 840 |
| 2013-07-31 | 87 | 87 | 85 | 85 | 194,000 | 850 |
| 2013-07-30 | 86 | 88 | 85 | 86 | 438,000 | 860 |
| 2013-07-29 | 89 | 89 | 84 | 85 | 985,000 | 850 |
| 2013-07-26 | 88 | 91 | 87 | 91 | 571,000 | 910 |
| 2013-07-25 | 87 | 88 | 87 | 88 | 155,000 | 880 |
| 2013-07-24 | 89 | 89 | 87 | 87 | 243,000 | 870 |
| 2013-07-23 | 89 | 90 | 89 | 89 | 202,000 | 890 |
| 2013-07-22 | 90 | 90 | 88 | 90 | 243,000 | 900 |
| 2013-07-19 | 90 | 90 | 86 | 88 | 575,000 | 880 |
| 2013-07-18 | 90 | 91 | 89 | 90 | 273,000 | 900 |
| 2013-07-17 | 89 | 90 | 89 | 90 | 138,000 | 900 |
| 2013-07-16 | 90 | 91 | 89 | 91 | 310,000 | 910 |
| 2013-07-12 | 88 | 89 | 88 | 89 | 164,000 | 890 |
| 2013-07-11 | 86 | 89 | 86 | 89 | 175,000 | 890 |
| 2013-07-10 | 90 | 90 | 87 | 88 | 328,000 | 880 |
| 2013-07-09 | 89 | 92 | 88 | 90 | 354,000 | 900 |
| 2013-07-08 | 89 | 92 | 87 | 88 | 648,000 | 880 |
| 2013-07-05 | 88 | 90 | 88 | 88 | 548,000 | 880 |
| 2013-07-04 | 88 | 88 | 86 | 87 | 356,000 | 870 |
| 2013-07-03 | 86 | 88 | 85 | 87 | 559,000 | 870 |
| 2013-07-02 | 84 | 87 | 84 | 85 | 405,000 | 850 |
| 2013-07-01 | 82 | 85 | 81 | 83 | 327,000 | 830 |
| 2013-06-28 | 81 | 83 | 80 | 83 | 192,000 | 830 |
| 2013-06-27 | 81 | 83 | 75 | 80 | 644,000 | 800 |
| 2013-06-26 | 84 | 84 | 79 | 80 | 542,000 | 800 |
| 2013-06-25 | 86 | 86 | 82 | 83 | 349,000 | 830 |
| 2013-06-24 | 88 | 88 | 85 | 86 | 281,000 | 860 |
| 2013-06-21 | 85 | 88 | 82 | 88 | 603,000 | 880 |
| 2013-06-20 | 88 | 90 | 86 | 87 | 804,000 | 870 |
| 2013-06-19 | 85 | 86 | 84 | 86 | 261,000 | 860 |
| 2013-06-18 | 84 | 84 | 83 | 84 | 165,000 | 840 |
| 2013-06-17 | 81 | 84 | 81 | 84 | 122,000 | 840 |
| 2013-06-14 | 83 | 83 | 81 | 81 | 203,000 | 810 |
| 2013-06-13 | 82 | 82 | 80 | 81 | 272,000 | 810 |
| 2013-06-12 | 82 | 84 | 80 | 84 | 286,000 | 840 |
| 2013-06-11 | 85 | 85 | 83 | 84 | 204,000 | 840 |
| 2013-06-10 | 82 | 84 | 82 | 84 | 384,000 | 840 |
| 2013-06-07 | 79 | 81 | 75 | 79 | 1,379,000 | 790 |
| 2013-06-06 | 84 | 86 | 80 | 82 | 1,002,000 | 820 |
| 2013-06-05 | 90 | 91 | 86 | 86 | 601,000 | 860 |
| 2013-06-04 | 89 | 91 | 85 | 89 | 925,000 | 890 |
| 2013-06-03 | 93 | 93 | 89 | 91 | 704,000 | 910 |
| 2013-05-31 | 95 | 97 | 94 | 96 | 331,000 | 960 |
| 2013-05-30 | 99 | 99 | 94 | 94 | 598,000 | 940 |
| 2013-05-29 | 100 | 102 | 98 | 98 | 531,000 | 980 |
| 2013-05-28 | 93 | 99 | 93 | 99 | 358,000 | 990 |
| 2013-05-27 | 95 | 97 | 94 | 95 | 513,000 | 950 |
| 2013-05-24 | 100 | 102 | 95 | 98 | 1,311,000 | 980 |
| 2013-05-23 | 108 | 110 | 98 | 98 | 2,354,000 | 980 |
| 2013-05-22 | 109 | 109 | 104 | 104 | 3,561,000 | 1,040 |
| 2013-05-21 | 101 | 123 | 101 | 115 | 13,479,000 | 1,150 |
| 2013-05-20 | 100 | 101 | 97 | 99 | 1,078,000 | 990 |
| 2013-05-17 | 92 | 97 | 92 | 97 | 740,000 | 970 |
| 2013-05-16 | 97 | 97 | 88 | 91 | 2,231,000 | 910 |
| 2013-05-15 | 102 | 104 | 96 | 97 | 2,469,000 | 970 |
| 2013-05-14 | 99 | 102 | 96 | 100 | 2,279,000 | 1,000 |
| 2013-05-13 | 103 | 104 | 98 | 101 | 3,095,000 | 1,010 |
| 2013-05-10 | 92 | 111 | 88 | 106 | 16,463,000 | 1,060 |
| 2013-05-09 | 85 | 85 | 83 | 83 | 1,131,000 | 830 |
| 2013-05-08 | 85 | 85 | 84 | 84 | 797,000 | 840 |
| 2013-05-07 | 85 | 87 | 84 | 84 | 992,000 | 840 |
| 2013-05-02 | 84 | 85 | 83 | 85 | 436,000 | 850 |
| 2013-05-01 | 86 | 86 | 83 | 83 | 1,427,000 | 830 |
| 2013-04-30 | 91 | 94 | 86 | 86 | 3,528,000 | 860 |
| 2013-04-26 | 81 | 86 | 80 | 86 | 4,182,000 | 860 |
| 2013-04-25 | 79 | 80 | 78 | 79 | 461,000 | 790 |
| 2013-04-24 | 80 | 82 | 76 | 78 | 1,761,000 | 780 |
| 2013-04-23 | 78 | 80 | 77 | 79 | 848,000 | 790 |
| 2013-04-22 | 76 | 78 | 76 | 78 | 1,164,000 | 780 |
| 2013-04-19 | 74 | 76 | 74 | 75 | 471,000 | 750 |
| 2013-04-18 | 74 | 75 | 74 | 74 | 176,000 | 740 |
| 2013-04-17 | 75 | 75 | 74 | 74 | 220,000 | 740 |
| 2013-04-16 | 75 | 76 | 74 | 74 | 293,000 | 740 |
| 2013-04-15 | 75 | 76 | 75 | 75 | 297,000 | 750 |
| 2013-04-12 | 76 | 77 | 75 | 75 | 559,000 | 750 |
| 2013-04-11 | 77 | 79 | 76 | 77 | 907,000 | 770 |
| 2013-04-10 | 74 | 76 | 73 | 76 | 612,000 | 760 |
| 2013-04-09 | 75 | 75 | 73 | 73 | 384,000 | 730 |
| 2013-04-08 | 73 | 74 | 72 | 74 | 422,000 | 740 |
| 2013-04-05 | 73 | 74 | 72 | 73 | 403,000 | 730 |
| 2013-04-04 | 71 | 73 | 70 | 73 | 349,000 | 730 |
| 2013-04-03 | 72 | 73 | 71 | 71 | 212,000 | 710 |
| 2013-04-02 | 72 | 73 | 70 | 73 | 197,000 | 730 |
| 2013-04-01 | 75 | 75 | 71 | 72 | 842,000 | 720 |
| 2013-03-29 | 76 | 76 | 74 | 76 | 432,000 | 760 |
| 2013-03-28 | 76 | 76 | 74 | 76 | 162,000 | 760 |
| 2013-03-27 | 75 | 75 | 74 | 74 | 389,000 | 740 |
| 2013-03-26 | 75 | 76 | 75 | 75 | 157,000 | 750 |
| 2013-03-25 | 76 | 77 | 75 | 76 | 264,000 | 760 |
| 2013-03-22 | 77 | 77 | 76 | 76 | 242,000 | 760 |
| 2013-03-21 | 78 | 78 | 76 | 78 | 312,000 | 780 |
| 2013-03-19 | 76 | 77 | 75 | 76 | 370,000 | 760 |
| 2013-03-18 | 76 | 76 | 75 | 75 | 159,000 | 750 |
| 2013-03-15 | 77 | 77 | 75 | 75 | 326,000 | 750 |
| 2013-03-14 | 76 | 77 | 76 | 77 | 133,000 | 770 |
| 2013-03-13 | 76 | 77 | 75 | 76 | 242,000 | 760 |
| 2013-03-12 | 78 | 78 | 76 | 76 | 551,000 | 760 |
| 2013-03-11 | 78 | 78 | 76 | 78 | 616,000 | 780 |
| 2013-03-08 | 75 | 78 | 74 | 76 | 784,000 | 760 |
| 2013-03-07 | 75 | 76 | 74 | 74 | 515,000 | 740 |
| 2013-03-06 | 75 | 75 | 74 | 75 | 145,000 | 750 |
| 2013-03-05 | 75 | 76 | 73 | 74 | 408,000 | 740 |
| 2013-03-04 | 75 | 76 | 74 | 74 | 212,000 | 740 |
| 2013-03-01 | 74 | 75 | 74 | 74 | 87,000 | 740 |
| 2013-02-28 | 74 | 75 | 73 | 74 | 214,000 | 740 |
| 2013-02-27 | 74 | 75 | 73 | 73 | 445,000 | 730 |
| 2013-02-26 | 74 | 76 | 73 | 75 | 176,000 | 750 |
| 2013-02-25 | 75 | 77 | 74 | 76 | 250,000 | 760 |
| 2013-02-22 | 73 | 74 | 72 | 74 | 248,000 | 740 |
| 2013-02-21 | 74 | 75 | 73 | 73 | 253,000 | 730 |
| 2013-02-20 | 74 | 77 | 74 | 74 | 498,000 | 740 |
| 2013-02-19 | 73 | 75 | 72 | 73 | 165,000 | 730 |
| 2013-02-18 | 72 | 73 | 71 | 72 | 172,000 | 720 |
| 2013-02-15 | 72 | 72 | 69 | 71 | 481,000 | 710 |
| 2013-02-14 | 71 | 74 | 71 | 72 | 245,000 | 720 |
| 2013-02-13 | 75 | 76 | 71 | 71 | 853,000 | 710 |
| 2013-02-12 | 78 | 79 | 75 | 75 | 716,000 | 750 |
| 2013-02-08 | 80 | 80 | 77 | 77 | 859,000 | 770 |
| 2013-02-07 | 81 | 81 | 80 | 80 | 658,000 | 800 |
| 2013-02-06 | 82 | 84 | 80 | 81 | 952,000 | 810 |
| 2013-02-05 | 80 | 84 | 79 | 84 | 1,877,000 | 840 |
| 2013-02-04 | 78 | 81 | 78 | 80 | 707,000 | 800 |
| 2013-02-01 | 80 | 80 | 77 | 78 | 629,000 | 780 |
| 2013-01-31 | 79 | 81 | 79 | 80 | 959,000 | 800 |
| 2013-01-30 | 80 | 80 | 77 | 78 | 650,000 | 780 |
| 2013-01-29 | 79 | 80 | 79 | 79 | 358,000 | 790 |
| 2013-01-28 | 81 | 81 | 78 | 80 | 666,000 | 800 |
| 2013-01-25 | 79 | 80 | 78 | 79 | 680,000 | 790 |
| 2013-01-24 | 77 | 79 | 77 | 79 | 371,000 | 790 |
| 2013-01-23 | 77 | 78 | 76 | 77 | 645,000 | 770 |
| 2013-01-22 | 77 | 81 | 77 | 78 | 1,943,000 | 780 |
| 2013-01-21 | 76 | 77 | 75 | 76 | 195,000 | 760 |
| 2013-01-18 | 75 | 76 | 75 | 76 | 360,000 | 760 |
| 2013-01-17 | 76 | 76 | 72 | 74 | 646,000 | 740 |
| 2013-01-16 | 76 | 79 | 75 | 75 | 1,350,000 | 750 |
| 2013-01-15 | 77 | 78 | 75 | 76 | 635,000 | 760 |
| 2013-01-11 | 78 | 79 | 76 | 77 | 963,000 | 770 |
| 2013-01-10 | 75 | 79 | 74 | 79 | 1,212,000 | 790 |
| 2013-01-09 | 73 | 75 | 72 | 75 | 707,000 | 750 |
| 2013-01-08 | 77 | 77 | 73 | 75 | 982,000 | 750 |
| 2013-01-07 | 80 | 80 | 76 | 77 | 1,404,000 | 770 |
| 2013-01-04 | 73 | 77 | 72 | 76 | 2,380,000 | 760 |
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
