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
2013-12-301021041001001,498,0001,000
2013-12-2710010298101665,0001,010
2013-12-2696999698468,000980
2013-12-2595979595771,000950
2013-12-2497999696872,000960
2013-12-2096989697506,000970
2013-12-1996989696541,000960
2013-12-1896979495647,000950
2013-12-1797989595445,000950
2013-12-1699999696546,000960
2013-12-131001019999347,000990
2013-12-1210010199101433,0001,010
2013-12-11101102100101591,0001,010
2013-12-10101103100101644,0001,010
2013-12-09102102101102502,0001,020
2013-12-06100101100101229,0001,010
2013-12-05102102100101383,0001,010
2013-12-04102103101103474,0001,030
2013-12-03102104101104525,0001,040
2013-12-02102103101102313,0001,020
2013-11-29103103100103786,0001,030
2013-11-28103104101103780,0001,030
2013-11-27104105102102859,0001,020
2013-11-26102105101105944,0001,050
2013-11-25101103101102445,0001,020
2013-11-221031041001001,079,0001,000
2013-11-21105106102104714,0001,040
2013-11-201031071031051,478,0001,050
2013-11-19102103100101462,0001,010
2013-11-18100102100102502,0001,020
2013-11-15991019899738,000990
2013-11-1497999699694,000990
2013-11-1397989697344,000970
2013-11-1297989698386,000980
2013-11-111001009898264,000980
2013-11-0898999799225,000990
2013-11-07991009899476,000990
2013-11-06991009899470,000990
2013-11-0510010198100208,0001,000
2013-11-0110510696991,359,000990
2013-10-311101101021031,624,0001,030
2013-10-301101141081111,646,0001,110
2013-10-291081151071102,634,0001,100
2013-10-281111111071081,166,0001,080
2013-10-251061121021054,029,0001,050
2013-10-2497105971051,772,0001,050
2013-10-23991009696406,000960
2013-10-221011019799522,000990
2013-10-2110110299100794,0001,000
2013-10-1899999799226,000990
2013-10-1797999798362,000980
2013-10-1696979596190,000960
2013-10-1596999696145,000960
2013-10-1198989697304,000970
2013-10-1096999597550,000970
2013-10-0990949094227,000940
2013-10-0890939093383,000930
2013-10-0795969293613,000930
2013-10-0497979396473,000960
2013-10-0398999698304,000980
2013-10-021011029699794,000990
2013-10-0196105961022,267,0001,020
2013-09-3097979595333,000950
2013-09-2797989697446,000970
2013-09-2694979397426,000970
2013-09-2598999494820,000940
2013-09-24999996981,165,000980
2013-09-209310391994,348,000990
2013-09-1992929090666,000900
2013-09-18899389911,945,000910
2013-09-1788898788547,000880
2013-09-1389898788341,000880
2013-09-1288898587714,000870
2013-09-1186888487715,000870
2013-09-1084868385278,000850
2013-09-0984848384144,000840
2013-09-0686868282342,000820
2013-09-0587888686192,000860
2013-09-0486888587353,000870
2013-09-038586848667,000860
2013-09-0283858385105,000850
2013-08-3084858383109,000830
2013-08-298485838468,000840
2013-08-2885868383312,000830
2013-08-278586858676,000860
2013-08-2686868586340,000860
2013-08-2385858385418,000850
2013-08-2285878484177,000840
2013-08-2185868486281,000860
2013-08-2087878585146,000850
2013-08-198687858775,000870
2013-08-168687858799,000870
2013-08-1587878587135,000870
2013-08-1488888687188,000870
2013-08-1386878587225,000870
2013-08-1287878587204,000870
2013-08-0987878586241,000860
2013-08-0887908686534,000860
2013-08-0789918889601,000890
2013-08-0688918791727,000910
2013-08-0587888686175,000860
2013-08-0286878586219,000860
2013-08-0185868484312,000840
2013-07-3187878585194,000850
2013-07-3086888586438,000860
2013-07-2989898485985,000850
2013-07-2688918791571,000910
2013-07-2587888788155,000880
2013-07-2489898787243,000870
2013-07-2389908989202,000890
2013-07-2290908890243,000900
2013-07-1990908688575,000880
2013-07-1890918990273,000900
2013-07-1789908990138,000900
2013-07-1690918991310,000910
2013-07-1288898889164,000890
2013-07-1186898689175,000890
2013-07-1090908788328,000880
2013-07-0989928890354,000900
2013-07-0889928788648,000880
2013-07-0588908888548,000880
2013-07-0488888687356,000870
2013-07-0386888587559,000870
2013-07-0284878485405,000850
2013-07-0182858183327,000830
2013-06-2881838083192,000830
2013-06-2781837580644,000800
2013-06-2684847980542,000800
2013-06-2586868283349,000830
2013-06-2488888586281,000860
2013-06-2185888288603,000880
2013-06-2088908687804,000870
2013-06-1985868486261,000860
2013-06-1884848384165,000840
2013-06-1781848184122,000840
2013-06-1483838181203,000810
2013-06-1382828081272,000810
2013-06-1282848084286,000840
2013-06-1185858384204,000840
2013-06-1082848284384,000840
2013-06-07798175791,379,000790
2013-06-06848680821,002,000820
2013-06-0590918686601,000860
2013-06-0489918589925,000890
2013-06-0393938991704,000910
2013-05-3195979496331,000960
2013-05-3099999494598,000940
2013-05-291001029898531,000980
2013-05-2893999399358,000990
2013-05-2795979495513,000950
2013-05-2410010295981,311,000980
2013-05-2310811098982,354,000980
2013-05-221091091041043,561,0001,040
2013-05-2110112310111513,479,0001,150
2013-05-2010010197991,078,000990
2013-05-1792979297740,000970
2013-05-16979788912,231,000910
2013-05-1510210496972,469,000970
2013-05-1499102961002,279,0001,000
2013-05-13103104981013,095,0001,010
2013-05-10921118810616,463,0001,060
2013-05-09858583831,131,000830
2013-05-0885858484797,000840
2013-05-0785878484992,000840
2013-05-0284858385436,000850
2013-05-01868683831,427,000830
2013-04-30919486863,528,000860
2013-04-26818680864,182,000860
2013-04-2579807879461,000790
2013-04-24808276781,761,000780
2013-04-2378807779848,000790
2013-04-22767876781,164,000780
2013-04-1974767475471,000750
2013-04-1874757474176,000740
2013-04-1775757474220,000740
2013-04-1675767474293,000740
2013-04-1575767575297,000750
2013-04-1276777575559,000750
2013-04-1177797677907,000770
2013-04-1074767376612,000760
2013-04-0975757373384,000730
2013-04-0873747274422,000740
2013-04-0573747273403,000730
2013-04-0471737073349,000730
2013-04-0372737171212,000710
2013-04-0272737073197,000730
2013-04-0175757172842,000720
2013-03-2976767476432,000760
2013-03-2876767476162,000760
2013-03-2775757474389,000740
2013-03-2675767575157,000750
2013-03-2576777576264,000760
2013-03-2277777676242,000760
2013-03-2178787678312,000780
2013-03-1976777576370,000760
2013-03-1876767575159,000750
2013-03-1577777575326,000750
2013-03-1476777677133,000770
2013-03-1376777576242,000760
2013-03-1278787676551,000760
2013-03-1178787678616,000780
2013-03-0875787476784,000760
2013-03-0775767474515,000740
2013-03-0675757475145,000750
2013-03-0575767374408,000740
2013-03-0475767474212,000740
2013-03-017475747487,000740
2013-02-2874757374214,000740
2013-02-2774757373445,000730
2013-02-2674767375176,000750
2013-02-2575777476250,000760
2013-02-2273747274248,000740
2013-02-2174757373253,000730
2013-02-2074777474498,000740
2013-02-1973757273165,000730
2013-02-1872737172172,000720
2013-02-1572726971481,000710
2013-02-1471747172245,000720
2013-02-1375767171853,000710
2013-02-1278797575716,000750
2013-02-0880807777859,000770
2013-02-0781818080658,000800
2013-02-0682848081952,000810
2013-02-05808479841,877,000840
2013-02-0478817880707,000800
2013-02-0180807778629,000780
2013-01-3179817980959,000800
2013-01-3080807778650,000780
2013-01-2979807979358,000790
2013-01-2881817880666,000800
2013-01-2579807879680,000790
2013-01-2477797779371,000790
2013-01-2377787677645,000770
2013-01-22778177781,943,000780
2013-01-2176777576195,000760
2013-01-1875767576360,000760
2013-01-1776767274646,000740
2013-01-16767975751,350,000750
2013-01-1577787576635,000760
2013-01-1178797677963,000770
2013-01-10757974791,212,000790
2013-01-0973757275707,000750
2013-01-0877777375982,000750
2013-01-07808076771,404,000770
2013-01-04737772762,380,000760

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