6955 FDK(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 146 | 147 | 144 | 144 | 555,000 | 1,440 |
| 2014-12-29 | 143 | 150 | 142 | 147 | 1,057,000 | 1,470 |
| 2014-12-26 | 136 | 145 | 135 | 143 | 933,000 | 1,430 |
| 2014-12-25 | 138 | 138 | 131 | 134 | 2,125,000 | 1,340 |
| 2014-12-24 | 143 | 144 | 140 | 140 | 882,000 | 1,400 |
| 2014-12-22 | 142 | 145 | 140 | 141 | 1,012,000 | 1,410 |
| 2014-12-19 | 144 | 146 | 141 | 142 | 727,000 | 1,420 |
| 2014-12-18 | 143 | 145 | 142 | 143 | 439,000 | 1,430 |
| 2014-12-17 | 141 | 144 | 141 | 141 | 486,000 | 1,410 |
| 2014-12-16 | 145 | 149 | 142 | 142 | 751,000 | 1,420 |
| 2014-12-15 | 145 | 147 | 145 | 145 | 388,000 | 1,450 |
| 2014-12-12 | 149 | 149 | 147 | 148 | 708,000 | 1,480 |
| 2014-12-11 | 149 | 150 | 147 | 150 | 433,000 | 1,500 |
| 2014-12-10 | 154 | 154 | 149 | 151 | 486,000 | 1,510 |
| 2014-12-09 | 155 | 156 | 152 | 152 | 681,000 | 1,520 |
| 2014-12-08 | 158 | 158 | 155 | 156 | 374,000 | 1,560 |
| 2014-12-05 | 156 | 157 | 155 | 157 | 522,000 | 1,570 |
| 2014-12-04 | 159 | 160 | 156 | 156 | 1,214,000 | 1,560 |
| 2014-12-03 | 158 | 164 | 158 | 158 | 1,536,000 | 1,580 |
| 2014-12-02 | 157 | 159 | 157 | 157 | 465,000 | 1,570 |
| 2014-12-01 | 158 | 159 | 157 | 159 | 407,000 | 1,590 |
| 2014-11-28 | 158 | 160 | 157 | 158 | 653,000 | 1,580 |
| 2014-11-27 | 162 | 163 | 158 | 158 | 998,000 | 1,580 |
| 2014-11-26 | 162 | 165 | 161 | 161 | 1,068,000 | 1,610 |
| 2014-11-25 | 160 | 165 | 158 | 163 | 1,528,000 | 1,630 |
| 2014-11-21 | 161 | 161 | 157 | 159 | 588,000 | 1,590 |
| 2014-11-20 | 158 | 165 | 156 | 160 | 2,681,000 | 1,600 |
| 2014-11-19 | 160 | 160 | 155 | 157 | 1,199,000 | 1,570 |
| 2014-11-18 | 155 | 161 | 153 | 160 | 1,598,000 | 1,600 |
| 2014-11-17 | 154 | 155 | 152 | 153 | 451,000 | 1,530 |
| 2014-11-14 | 154 | 155 | 152 | 153 | 506,000 | 1,530 |
| 2014-11-13 | 153 | 154 | 151 | 152 | 510,000 | 1,520 |
| 2014-11-12 | 156 | 160 | 152 | 152 | 1,864,000 | 1,520 |
| 2014-11-11 | 158 | 160 | 152 | 156 | 1,204,000 | 1,560 |
| 2014-11-10 | 159 | 161 | 157 | 159 | 740,000 | 1,590 |
| 2014-11-07 | 156 | 159 | 155 | 159 | 1,165,000 | 1,590 |
| 2014-11-06 | 149 | 157 | 149 | 155 | 2,220,000 | 1,550 |
| 2014-11-05 | 146 | 149 | 145 | 149 | 392,000 | 1,490 |
| 2014-11-04 | 149 | 150 | 144 | 148 | 889,000 | 1,480 |
| 2014-10-31 | 141 | 144 | 140 | 144 | 723,000 | 1,440 |
| 2014-10-30 | 147 | 147 | 139 | 142 | 1,309,000 | 1,420 |
| 2014-10-29 | 145 | 148 | 145 | 148 | 559,000 | 1,480 |
| 2014-10-28 | 146 | 147 | 144 | 144 | 321,000 | 1,440 |
| 2014-10-27 | 149 | 149 | 144 | 147 | 460,000 | 1,470 |
| 2014-10-24 | 153 | 153 | 145 | 147 | 1,079,000 | 1,470 |
| 2014-10-23 | 145 | 150 | 145 | 149 | 565,000 | 1,490 |
| 2014-10-22 | 146 | 148 | 145 | 146 | 707,000 | 1,460 |
| 2014-10-21 | 147 | 147 | 143 | 145 | 555,000 | 1,450 |
| 2014-10-20 | 144 | 147 | 144 | 147 | 790,000 | 1,470 |
| 2014-10-17 | 144 | 146 | 139 | 139 | 1,067,000 | 1,390 |
| 2014-10-16 | 142 | 147 | 142 | 142 | 1,098,000 | 1,420 |
| 2014-10-15 | 147 | 151 | 146 | 149 | 907,000 | 1,490 |
| 2014-10-14 | 145 | 154 | 145 | 146 | 2,424,000 | 1,460 |
| 2014-10-10 | 156 | 157 | 150 | 155 | 1,576,000 | 1,550 |
| 2014-10-09 | 169 | 170 | 160 | 160 | 1,595,000 | 1,600 |
| 2014-10-08 | 168 | 169 | 162 | 168 | 3,099,000 | 1,680 |
| 2014-10-07 | 179 | 180 | 175 | 175 | 843,000 | 1,750 |
| 2014-10-06 | 182 | 183 | 178 | 181 | 1,581,000 | 1,810 |
| 2014-10-03 | 172 | 175 | 170 | 175 | 842,000 | 1,750 |
| 2014-10-02 | 172 | 175 | 170 | 170 | 1,576,000 | 1,700 |
| 2014-10-01 | 182 | 183 | 175 | 176 | 1,509,000 | 1,760 |
| 2014-09-30 | 186 | 186 | 180 | 184 | 1,405,000 | 1,840 |
| 2014-09-29 | 183 | 201 | 182 | 186 | 8,095,000 | 1,860 |
| 2014-09-26 | 177 | 180 | 175 | 177 | 597,000 | 1,770 |
| 2014-09-25 | 178 | 181 | 176 | 176 | 892,000 | 1,760 |
| 2014-09-24 | 180 | 180 | 176 | 177 | 797,000 | 1,770 |
| 2014-09-22 | 184 | 184 | 180 | 180 | 744,000 | 1,800 |
| 2014-09-19 | 181 | 183 | 180 | 183 | 642,000 | 1,830 |
| 2014-09-18 | 182 | 182 | 180 | 180 | 632,000 | 1,800 |
| 2014-09-17 | 182 | 183 | 181 | 181 | 303,000 | 1,810 |
| 2014-09-16 | 182 | 185 | 181 | 181 | 523,000 | 1,810 |
| 2014-09-12 | 182 | 188 | 181 | 182 | 1,385,000 | 1,820 |
| 2014-09-11 | 181 | 185 | 181 | 182 | 824,000 | 1,820 |
| 2014-09-10 | 184 | 184 | 179 | 180 | 731,000 | 1,800 |
| 2014-09-09 | 186 | 188 | 183 | 184 | 721,000 | 1,840 |
| 2014-09-08 | 184 | 190 | 182 | 185 | 796,000 | 1,850 |
| 2014-09-05 | 188 | 188 | 184 | 184 | 842,000 | 1,840 |
| 2014-09-04 | 190 | 192 | 187 | 187 | 1,383,000 | 1,870 |
| 2014-09-03 | 195 | 195 | 188 | 191 | 1,780,000 | 1,910 |
| 2014-09-02 | 191 | 196 | 191 | 191 | 1,536,000 | 1,910 |
| 2014-09-01 | 199 | 203 | 191 | 193 | 6,105,000 | 1,930 |
| 2014-08-29 | 183 | 199 | 178 | 189 | 7,219,000 | 1,890 |
| 2014-08-28 | 177 | 197 | 177 | 183 | 10,585,000 | 1,830 |
| 2014-08-27 | 175 | 177 | 174 | 176 | 551,000 | 1,760 |
| 2014-08-26 | 176 | 177 | 173 | 174 | 660,000 | 1,740 |
| 2014-08-25 | 175 | 178 | 174 | 177 | 580,000 | 1,770 |
| 2014-08-22 | 176 | 180 | 173 | 175 | 1,330,000 | 1,750 |
| 2014-08-21 | 175 | 176 | 172 | 175 | 582,000 | 1,750 |
| 2014-08-20 | 175 | 177 | 173 | 174 | 504,000 | 1,740 |
| 2014-08-19 | 181 | 181 | 175 | 175 | 964,000 | 1,750 |
| 2014-08-18 | 177 | 182 | 175 | 179 | 681,000 | 1,790 |
| 2014-08-15 | 173 | 177 | 171 | 176 | 544,000 | 1,760 |
| 2014-08-14 | 174 | 175 | 171 | 174 | 465,000 | 1,740 |
| 2014-08-13 | 167 | 176 | 167 | 175 | 1,286,000 | 1,750 |
| 2014-08-12 | 173 | 174 | 166 | 168 | 978,000 | 1,680 |
| 2014-08-11 | 173 | 175 | 171 | 172 | 731,000 | 1,720 |
| 2014-08-08 | 171 | 173 | 165 | 168 | 1,668,000 | 1,680 |
| 2014-08-07 | 176 | 180 | 170 | 176 | 1,634,000 | 1,760 |
| 2014-08-06 | 183 | 184 | 177 | 179 | 1,720,000 | 1,790 |
| 2014-08-05 | 191 | 191 | 183 | 184 | 1,225,000 | 1,840 |
| 2014-08-04 | 187 | 191 | 186 | 189 | 775,000 | 1,890 |
| 2014-08-01 | 184 | 189 | 184 | 187 | 1,384,000 | 1,870 |
| 2014-07-31 | 186 | 192 | 184 | 188 | 4,639,000 | 1,880 |
| 2014-07-30 | 207 | 208 | 196 | 196 | 6,736,000 | 1,960 |
| 2014-07-29 | 196 | 196 | 190 | 191 | 1,553,000 | 1,910 |
| 2014-07-28 | 198 | 199 | 194 | 194 | 1,153,000 | 1,940 |
| 2014-07-25 | 198 | 200 | 197 | 198 | 934,000 | 1,980 |
| 2014-07-24 | 199 | 206 | 195 | 198 | 3,847,000 | 1,980 |
| 2014-07-23 | 193 | 200 | 191 | 194 | 2,020,000 | 1,940 |
| 2014-07-22 | 193 | 205 | 189 | 192 | 4,495,000 | 1,920 |
| 2014-07-18 | 187 | 193 | 186 | 192 | 2,158,000 | 1,920 |
| 2014-07-17 | 203 | 204 | 194 | 194 | 2,504,000 | 1,940 |
| 2014-07-16 | 199 | 208 | 199 | 201 | 4,184,000 | 2,010 |
| 2014-07-15 | 206 | 228 | 199 | 203 | 27,081,000 | 2,030 |
| 2014-07-14 | 195 | 210 | 189 | 200 | 9,391,000 | 2,000 |
| 2014-07-11 | 188 | 197 | 183 | 196 | 7,429,000 | 1,960 |
| 2014-07-10 | 208 | 214 | 187 | 193 | 16,246,000 | 1,930 |
| 2014-07-09 | 244 | 260 | 198 | 200 | 65,526,000 | 2,000 |
| 2014-07-08 | 171 | 221 | 169 | 221 | 46,909,000 | 2,210 |
| 2014-07-07 | 176 | 176 | 171 | 171 | 2,068,000 | 1,710 |
| 2014-07-04 | 171 | 178 | 169 | 176 | 4,138,000 | 1,760 |
| 2014-07-03 | 173 | 174 | 169 | 169 | 1,169,000 | 1,690 |
| 2014-07-02 | 172 | 172 | 168 | 170 | 1,167,000 | 1,700 |
| 2014-07-01 | 168 | 172 | 168 | 170 | 963,000 | 1,700 |
| 2014-06-30 | 168 | 171 | 168 | 169 | 964,000 | 1,690 |
| 2014-06-27 | 172 | 173 | 165 | 168 | 2,369,000 | 1,680 |
| 2014-06-26 | 170 | 177 | 170 | 174 | 2,702,000 | 1,740 |
| 2014-06-25 | 174 | 176 | 169 | 169 | 2,084,000 | 1,690 |
| 2014-06-24 | 175 | 180 | 172 | 175 | 2,107,000 | 1,750 |
| 2014-06-23 | 181 | 188 | 177 | 177 | 6,568,000 | 1,770 |
| 2014-06-20 | 176 | 178 | 171 | 178 | 2,713,000 | 1,780 |
| 2014-06-19 | 178 | 179 | 170 | 175 | 2,944,000 | 1,750 |
| 2014-06-18 | 165 | 177 | 165 | 177 | 4,463,000 | 1,770 |
| 2014-06-17 | 166 | 167 | 163 | 164 | 1,681,000 | 1,640 |
| 2014-06-16 | 172 | 172 | 167 | 168 | 1,267,000 | 1,680 |
| 2014-06-13 | 173 | 177 | 172 | 173 | 1,769,000 | 1,730 |
| 2014-06-12 | 168 | 177 | 166 | 173 | 2,370,000 | 1,730 |
| 2014-06-11 | 165 | 172 | 163 | 170 | 1,519,000 | 1,700 |
| 2014-06-10 | 170 | 172 | 165 | 167 | 1,851,000 | 1,670 |
| 2014-06-09 | 176 | 180 | 163 | 172 | 3,359,000 | 1,720 |
| 2014-06-06 | 179 | 179 | 171 | 175 | 6,870,000 | 1,750 |
| 2014-06-05 | 192 | 211 | 186 | 189 | 28,131,000 | 1,890 |
| 2014-06-04 | 191 | 194 | 183 | 188 | 6,343,000 | 1,880 |
| 2014-06-03 | 197 | 202 | 186 | 188 | 12,432,000 | 1,880 |
| 2014-06-02 | 175 | 197 | 169 | 192 | 14,081,000 | 1,920 |
| 2014-05-30 | 180 | 182 | 167 | 174 | 10,848,000 | 1,740 |
| 2014-05-29 | 209 | 214 | 180 | 185 | 39,631,000 | 1,850 |
| 2014-05-28 | 176 | 176 | 176 | 176 | 1,845,000 | 1,760 |
| 2014-05-27 | 119 | 126 | 119 | 126 | 1,255,000 | 1,260 |
| 2014-05-26 | 114 | 120 | 114 | 120 | 653,000 | 1,200 |
| 2014-05-23 | 111 | 114 | 111 | 112 | 443,000 | 1,120 |
| 2014-05-22 | 110 | 112 | 108 | 111 | 420,000 | 1,110 |
| 2014-05-21 | 108 | 111 | 107 | 109 | 453,000 | 1,090 |
| 2014-05-20 | 108 | 114 | 108 | 110 | 865,000 | 1,100 |
| 2014-05-19 | 116 | 116 | 108 | 108 | 686,000 | 1,080 |
| 2014-05-16 | 117 | 118 | 115 | 116 | 329,000 | 1,160 |
| 2014-05-15 | 117 | 120 | 117 | 119 | 196,000 | 1,190 |
| 2014-05-14 | 116 | 121 | 115 | 120 | 681,000 | 1,200 |
| 2014-05-13 | 116 | 119 | 115 | 117 | 407,000 | 1,170 |
| 2014-05-12 | 119 | 120 | 114 | 115 | 546,000 | 1,150 |
| 2014-05-09 | 119 | 120 | 118 | 118 | 408,000 | 1,180 |
| 2014-05-08 | 121 | 124 | 120 | 120 | 558,000 | 1,200 |
| 2014-05-07 | 125 | 126 | 121 | 121 | 642,000 | 1,210 |
| 2014-05-02 | 122 | 126 | 121 | 126 | 581,000 | 1,260 |
| 2014-05-01 | 119 | 122 | 118 | 122 | 854,000 | 1,220 |
| 2014-04-30 | 123 | 124 | 117 | 119 | 1,031,000 | 1,190 |
| 2014-04-28 | 126 | 126 | 121 | 122 | 963,000 | 1,220 |
| 2014-04-25 | 129 | 134 | 128 | 129 | 687,000 | 1,290 |
| 2014-04-24 | 124 | 130 | 124 | 129 | 413,000 | 1,290 |
| 2014-04-23 | 124 | 126 | 124 | 125 | 374,000 | 1,250 |
| 2014-04-22 | 130 | 130 | 122 | 123 | 765,000 | 1,230 |
| 2014-04-21 | 129 | 131 | 128 | 129 | 415,000 | 1,290 |
| 2014-04-18 | 129 | 130 | 127 | 129 | 433,000 | 1,290 |
| 2014-04-17 | 131 | 132 | 128 | 131 | 502,000 | 1,310 |
| 2014-04-16 | 125 | 130 | 125 | 130 | 432,000 | 1,300 |
| 2014-04-15 | 127 | 128 | 124 | 124 | 513,000 | 1,240 |
| 2014-04-14 | 123 | 128 | 123 | 125 | 486,000 | 1,250 |
| 2014-04-11 | 121 | 126 | 119 | 125 | 807,000 | 1,250 |
| 2014-04-10 | 131 | 132 | 125 | 125 | 964,000 | 1,250 |
| 2014-04-09 | 131 | 131 | 127 | 129 | 1,248,000 | 1,290 |
| 2014-04-08 | 135 | 135 | 132 | 133 | 855,000 | 1,330 |
| 2014-04-07 | 140 | 140 | 137 | 138 | 719,000 | 1,380 |
| 2014-04-04 | 142 | 144 | 142 | 143 | 495,000 | 1,430 |
| 2014-04-03 | 144 | 147 | 143 | 145 | 1,211,000 | 1,450 |
| 2014-04-02 | 143 | 146 | 142 | 144 | 1,204,000 | 1,440 |
| 2014-04-01 | 140 | 147 | 136 | 142 | 3,295,000 | 1,420 |
| 2014-03-31 | 141 | 143 | 139 | 139 | 475,000 | 1,390 |
| 2014-03-28 | 140 | 142 | 137 | 139 | 750,000 | 1,390 |
| 2014-03-27 | 134 | 142 | 133 | 141 | 697,000 | 1,410 |
| 2014-03-26 | 133 | 142 | 133 | 136 | 1,172,000 | 1,360 |
| 2014-03-25 | 129 | 134 | 129 | 131 | 889,000 | 1,310 |
| 2014-03-24 | 131 | 135 | 130 | 131 | 774,000 | 1,310 |
| 2014-03-20 | 142 | 142 | 129 | 132 | 1,865,000 | 1,320 |
| 2014-03-19 | 146 | 147 | 140 | 141 | 882,000 | 1,410 |
| 2014-03-18 | 145 | 147 | 144 | 147 | 946,000 | 1,470 |
| 2014-03-17 | 142 | 147 | 140 | 142 | 1,041,000 | 1,420 |
| 2014-03-14 | 146 | 146 | 142 | 144 | 2,322,000 | 1,440 |
| 2014-03-13 | 156 | 157 | 152 | 152 | 859,000 | 1,520 |
| 2014-03-12 | 158 | 158 | 155 | 156 | 997,000 | 1,560 |
| 2014-03-11 | 162 | 163 | 157 | 159 | 1,132,000 | 1,590 |
| 2014-03-10 | 165 | 165 | 159 | 162 | 1,020,000 | 1,620 |
| 2014-03-07 | 166 | 166 | 161 | 163 | 1,110,000 | 1,630 |
| 2014-03-06 | 167 | 169 | 163 | 166 | 1,675,000 | 1,660 |
| 2014-03-05 | 162 | 177 | 162 | 165 | 7,906,000 | 1,650 |
| 2014-03-04 | 153 | 161 | 152 | 160 | 2,188,000 | 1,600 |
| 2014-03-03 | 156 | 156 | 149 | 154 | 2,736,000 | 1,540 |
| 2014-02-28 | 165 | 165 | 157 | 160 | 2,108,000 | 1,600 |
| 2014-02-27 | 169 | 170 | 161 | 164 | 4,005,000 | 1,640 |
| 2014-02-26 | 180 | 187 | 170 | 172 | 14,420,000 | 1,720 |
| 2014-02-25 | 170 | 182 | 164 | 177 | 12,748,000 | 1,770 |
| 2014-02-24 | 159 | 167 | 159 | 166 | 4,089,000 | 1,660 |
| 2014-02-21 | 152 | 160 | 151 | 158 | 2,464,000 | 1,580 |
| 2014-02-20 | 151 | 168 | 149 | 151 | 6,358,000 | 1,510 |
| 2014-02-19 | 154 | 156 | 152 | 154 | 1,349,000 | 1,540 |
| 2014-02-18 | 152 | 156 | 151 | 156 | 1,614,000 | 1,560 |
| 2014-02-17 | 152 | 154 | 147 | 150 | 2,607,000 | 1,500 |
| 2014-02-14 | 161 | 161 | 147 | 149 | 4,652,000 | 1,490 |
| 2014-02-13 | 171 | 175 | 160 | 160 | 12,187,000 | 1,600 |
| 2014-02-12 | 160 | 176 | 157 | 175 | 25,245,000 | 1,750 |
| 2014-02-10 | 155 | 161 | 152 | 158 | 3,736,000 | 1,580 |
| 2014-02-07 | 151 | 151 | 146 | 147 | 2,109,000 | 1,470 |
| 2014-02-06 | 153 | 155 | 142 | 144 | 5,347,000 | 1,440 |
| 2014-02-05 | 141 | 160 | 136 | 155 | 4,276,000 | 1,550 |
| 2014-02-04 | 136 | 141 | 132 | 137 | 3,574,000 | 1,370 |
| 2014-02-03 | 155 | 160 | 148 | 149 | 3,119,000 | 1,490 |
| 2014-01-31 | 165 | 165 | 152 | 155 | 2,709,000 | 1,550 |
| 2014-01-30 | 163 | 164 | 159 | 161 | 3,788,000 | 1,610 |
| 2014-01-29 | 172 | 176 | 170 | 173 | 2,302,000 | 1,730 |
| 2014-01-28 | 167 | 174 | 166 | 167 | 2,549,000 | 1,670 |
| 2014-01-27 | 168 | 170 | 163 | 163 | 4,086,000 | 1,630 |
| 2014-01-24 | 180 | 183 | 175 | 176 | 4,302,000 | 1,760 |
| 2014-01-23 | 177 | 184 | 176 | 182 | 4,953,000 | 1,820 |
| 2014-01-22 | 171 | 191 | 171 | 177 | 13,888,000 | 1,770 |
| 2014-01-21 | 174 | 184 | 170 | 173 | 13,812,000 | 1,730 |
| 2014-01-20 | 180 | 180 | 168 | 173 | 9,397,000 | 1,730 |
| 2014-01-17 | 192 | 195 | 182 | 183 | 6,863,000 | 1,830 |
| 2014-01-16 | 196 | 197 | 179 | 188 | 18,440,000 | 1,880 |
| 2014-01-15 | 226 | 229 | 189 | 192 | 27,847,000 | 1,920 |
| 2014-01-14 | 212 | 230 | 206 | 211 | 36,884,000 | 2,110 |
| 2014-01-10 | 212 | 256 | 210 | 228 | 95,098,000 | 2,280 |
| 2014-01-09 | 220 | 282 | 197 | 214 | 139,565,000 | 2,140 |
| 2014-01-08 | 165 | 205 | 165 | 205 | 86,372,000 | 2,050 |
| 2014-01-07 | 128 | 160 | 124 | 155 | 89,438,000 | 1,550 |
| 2014-01-06 | 100 | 121 | 100 | 113 | 19,912,000 | 1,130 |
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
