6955 FDK(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 110 | 110 | 107 | 109 | 202,000 | 1,090 |
| 2015-12-29 | 106 | 109 | 105 | 108 | 346,000 | 1,080 |
| 2015-12-28 | 102 | 107 | 102 | 106 | 435,000 | 1,060 |
| 2015-12-25 | 100 | 102 | 100 | 100 | 833,000 | 1,000 |
| 2015-12-24 | 106 | 106 | 101 | 101 | 625,000 | 1,010 |
| 2015-12-22 | 108 | 108 | 104 | 104 | 635,000 | 1,040 |
| 2015-12-21 | 110 | 110 | 104 | 108 | 727,000 | 1,080 |
| 2015-12-18 | 113 | 114 | 111 | 111 | 310,000 | 1,110 |
| 2015-12-17 | 113 | 116 | 112 | 113 | 357,000 | 1,130 |
| 2015-12-16 | 111 | 114 | 111 | 112 | 308,000 | 1,120 |
| 2015-12-15 | 114 | 114 | 107 | 110 | 384,000 | 1,100 |
| 2015-12-14 | 112 | 114 | 111 | 114 | 146,000 | 1,140 |
| 2015-12-11 | 113 | 115 | 112 | 114 | 228,000 | 1,140 |
| 2015-12-10 | 116 | 116 | 114 | 114 | 185,000 | 1,140 |
| 2015-12-09 | 117 | 118 | 114 | 115 | 349,000 | 1,150 |
| 2015-12-08 | 118 | 119 | 117 | 118 | 454,000 | 1,180 |
| 2015-12-07 | 121 | 121 | 118 | 119 | 244,000 | 1,190 |
| 2015-12-04 | 118 | 120 | 117 | 120 | 312,000 | 1,200 |
| 2015-12-03 | 119 | 120 | 118 | 118 | 151,000 | 1,180 |
| 2015-12-02 | 119 | 120 | 118 | 119 | 210,000 | 1,190 |
| 2015-12-01 | 119 | 120 | 118 | 119 | 365,000 | 1,190 |
| 2015-11-30 | 121 | 121 | 118 | 119 | 285,000 | 1,190 |
| 2015-11-27 | 120 | 123 | 120 | 122 | 622,000 | 1,220 |
| 2015-11-26 | 118 | 120 | 118 | 120 | 185,000 | 1,200 |
| 2015-11-25 | 120 | 120 | 118 | 119 | 176,000 | 1,190 |
| 2015-11-24 | 118 | 120 | 118 | 120 | 231,000 | 1,200 |
| 2015-11-20 | 120 | 120 | 118 | 118 | 299,000 | 1,180 |
| 2015-11-19 | 118 | 121 | 118 | 119 | 319,000 | 1,190 |
| 2015-11-18 | 118 | 120 | 116 | 116 | 375,000 | 1,160 |
| 2015-11-17 | 119 | 120 | 118 | 119 | 149,000 | 1,190 |
| 2015-11-16 | 119 | 119 | 117 | 119 | 193,000 | 1,190 |
| 2015-11-13 | 121 | 122 | 120 | 121 | 116,000 | 1,210 |
| 2015-11-12 | 121 | 122 | 120 | 122 | 144,000 | 1,220 |
| 2015-11-11 | 121 | 123 | 120 | 122 | 272,000 | 1,220 |
| 2015-11-10 | 121 | 121 | 120 | 121 | 166,000 | 1,210 |
| 2015-11-09 | 122 | 123 | 121 | 121 | 274,000 | 1,210 |
| 2015-11-06 | 123 | 123 | 120 | 122 | 221,000 | 1,220 |
| 2015-11-05 | 122 | 123 | 120 | 123 | 294,000 | 1,230 |
| 2015-11-04 | 125 | 126 | 122 | 122 | 418,000 | 1,220 |
| 2015-11-02 | 125 | 126 | 123 | 124 | 212,000 | 1,240 |
| 2015-10-30 | 124 | 130 | 123 | 126 | 634,000 | 1,260 |
| 2015-10-29 | 129 | 131 | 124 | 124 | 1,162,000 | 1,240 |
| 2015-10-28 | 130 | 130 | 123 | 124 | 461,000 | 1,240 |
| 2015-10-27 | 125 | 131 | 125 | 130 | 856,000 | 1,300 |
| 2015-10-26 | 128 | 128 | 125 | 127 | 581,000 | 1,270 |
| 2015-10-23 | 121 | 127 | 121 | 125 | 990,000 | 1,250 |
| 2015-10-22 | 123 | 124 | 119 | 119 | 460,000 | 1,190 |
| 2015-10-21 | 125 | 125 | 121 | 123 | 514,000 | 1,230 |
| 2015-10-20 | 128 | 128 | 121 | 125 | 1,305,000 | 1,250 |
| 2015-10-19 | 119 | 134 | 115 | 124 | 2,211,000 | 1,240 |
| 2015-10-16 | 113 | 123 | 112 | 121 | 2,765,000 | 1,210 |
| 2015-10-15 | 107 | 111 | 107 | 110 | 115,000 | 1,100 |
| 2015-10-14 | 112 | 112 | 108 | 108 | 344,000 | 1,080 |
| 2015-10-13 | 113 | 113 | 111 | 113 | 134,000 | 1,130 |
| 2015-10-09 | 110 | 113 | 110 | 112 | 207,000 | 1,120 |
| 2015-10-08 | 110 | 112 | 109 | 111 | 264,000 | 1,110 |
| 2015-10-07 | 105 | 113 | 104 | 112 | 820,000 | 1,120 |
| 2015-10-06 | 108 | 109 | 106 | 107 | 568,000 | 1,070 |
| 2015-10-05 | 101 | 106 | 101 | 106 | 845,000 | 1,060 |
| 2015-10-02 | 100 | 101 | 98 | 101 | 385,000 | 1,010 |
| 2015-10-01 | 100 | 102 | 99 | 102 | 425,000 | 1,020 |
| 2015-09-30 | 100 | 101 | 99 | 100 | 305,000 | 1,000 |
| 2015-09-29 | 100 | 101 | 98 | 99 | 429,000 | 990 |
| 2015-09-28 | 103 | 103 | 101 | 102 | 196,000 | 1,020 |
| 2015-09-25 | 100 | 102 | 100 | 102 | 235,000 | 1,020 |
| 2015-09-24 | 103 | 103 | 100 | 101 | 308,000 | 1,010 |
| 2015-09-18 | 105 | 105 | 103 | 105 | 137,000 | 1,050 |
| 2015-09-17 | 104 | 105 | 103 | 105 | 291,000 | 1,050 |
| 2015-09-16 | 106 | 107 | 104 | 104 | 189,000 | 1,040 |
| 2015-09-15 | 106 | 107 | 105 | 106 | 75,000 | 1,060 |
| 2015-09-14 | 109 | 109 | 105 | 106 | 145,000 | 1,060 |
| 2015-09-11 | 110 | 110 | 108 | 109 | 102,000 | 1,090 |
| 2015-09-10 | 109 | 110 | 108 | 108 | 97,000 | 1,080 |
| 2015-09-09 | 106 | 111 | 105 | 110 | 374,000 | 1,100 |
| 2015-09-08 | 106 | 106 | 103 | 104 | 134,000 | 1,040 |
| 2015-09-07 | 101 | 105 | 101 | 103 | 213,000 | 1,030 |
| 2015-09-04 | 109 | 109 | 103 | 103 | 252,000 | 1,030 |
| 2015-09-03 | 111 | 112 | 108 | 109 | 303,000 | 1,090 |
| 2015-09-02 | 105 | 113 | 104 | 110 | 339,000 | 1,100 |
| 2015-09-01 | 115 | 115 | 110 | 111 | 263,000 | 1,110 |
| 2015-08-31 | 116 | 116 | 114 | 114 | 157,000 | 1,140 |
| 2015-08-28 | 115 | 116 | 114 | 115 | 263,000 | 1,150 |
| 2015-08-27 | 112 | 115 | 111 | 111 | 513,000 | 1,110 |
| 2015-08-26 | 103 | 108 | 102 | 108 | 588,000 | 1,080 |
| 2015-08-25 | 95 | 109 | 95 | 100 | 1,347,000 | 1,000 |
| 2015-08-24 | 114 | 114 | 106 | 108 | 817,000 | 1,080 |
| 2015-08-21 | 119 | 120 | 117 | 118 | 586,000 | 1,180 |
| 2015-08-20 | 123 | 123 | 121 | 121 | 306,000 | 1,210 |
| 2015-08-19 | 125 | 126 | 123 | 123 | 218,000 | 1,230 |
| 2015-08-18 | 126 | 127 | 125 | 125 | 306,000 | 1,250 |
| 2015-08-17 | 125 | 127 | 125 | 126 | 271,000 | 1,260 |
| 2015-08-14 | 127 | 128 | 126 | 126 | 107,000 | 1,260 |
| 2015-08-13 | 125 | 128 | 125 | 128 | 239,000 | 1,280 |
| 2015-08-12 | 127 | 127 | 125 | 126 | 253,000 | 1,260 |
| 2015-08-11 | 128 | 128 | 126 | 127 | 403,000 | 1,270 |
| 2015-08-10 | 129 | 130 | 127 | 127 | 263,000 | 1,270 |
| 2015-08-07 | 130 | 130 | 129 | 129 | 219,000 | 1,290 |
| 2015-08-06 | 129 | 131 | 129 | 130 | 211,000 | 1,300 |
| 2015-08-05 | 131 | 131 | 129 | 129 | 233,000 | 1,290 |
| 2015-08-04 | 132 | 132 | 130 | 132 | 271,000 | 1,320 |
| 2015-08-03 | 132 | 132 | 130 | 132 | 328,000 | 1,320 |
| 2015-07-31 | 135 | 136 | 133 | 133 | 234,000 | 1,330 |
| 2015-07-30 | 138 | 139 | 135 | 136 | 493,000 | 1,360 |
| 2015-07-29 | 134 | 139 | 132 | 139 | 422,000 | 1,390 |
| 2015-07-28 | 133 | 135 | 132 | 133 | 212,000 | 1,330 |
| 2015-07-27 | 137 | 137 | 133 | 134 | 224,000 | 1,340 |
| 2015-07-24 | 137 | 138 | 137 | 137 | 165,000 | 1,370 |
| 2015-07-23 | 138 | 139 | 137 | 137 | 352,000 | 1,370 |
| 2015-07-22 | 140 | 140 | 139 | 139 | 292,000 | 1,390 |
| 2015-07-21 | 139 | 143 | 138 | 141 | 1,147,000 | 1,410 |
| 2015-07-17 | 138 | 138 | 137 | 137 | 140,000 | 1,370 |
| 2015-07-16 | 138 | 138 | 136 | 138 | 151,000 | 1,380 |
| 2015-07-15 | 137 | 139 | 136 | 138 | 218,000 | 1,380 |
| 2015-07-14 | 137 | 140 | 136 | 137 | 489,000 | 1,370 |
| 2015-07-13 | 136 | 137 | 134 | 135 | 250,000 | 1,350 |
| 2015-07-10 | 132 | 135 | 129 | 135 | 404,000 | 1,350 |
| 2015-07-09 | 130 | 134 | 119 | 132 | 1,682,000 | 1,320 |
| 2015-07-08 | 138 | 138 | 131 | 132 | 607,000 | 1,320 |
| 2015-07-07 | 138 | 140 | 137 | 138 | 197,000 | 1,380 |
| 2015-07-06 | 137 | 139 | 135 | 137 | 324,000 | 1,370 |
| 2015-07-03 | 141 | 141 | 139 | 139 | 393,000 | 1,390 |
| 2015-07-02 | 140 | 141 | 140 | 141 | 271,000 | 1,410 |
| 2015-07-01 | 142 | 142 | 139 | 141 | 480,000 | 1,410 |
| 2015-06-30 | 139 | 141 | 139 | 141 | 164,000 | 1,410 |
| 2015-06-29 | 140 | 141 | 139 | 140 | 547,000 | 1,400 |
| 2015-06-26 | 145 | 145 | 143 | 144 | 335,000 | 1,440 |
| 2015-06-25 | 145 | 145 | 144 | 144 | 247,000 | 1,440 |
| 2015-06-24 | 146 | 147 | 145 | 145 | 253,000 | 1,450 |
| 2015-06-23 | 145 | 148 | 144 | 147 | 308,000 | 1,470 |
| 2015-06-22 | 145 | 146 | 144 | 145 | 153,000 | 1,450 |
| 2015-06-19 | 145 | 146 | 144 | 144 | 198,000 | 1,440 |
| 2015-06-18 | 145 | 145 | 144 | 145 | 166,000 | 1,450 |
| 2015-06-17 | 146 | 146 | 145 | 145 | 161,000 | 1,450 |
| 2015-06-16 | 146 | 147 | 145 | 146 | 169,000 | 1,460 |
| 2015-06-15 | 146 | 147 | 146 | 147 | 88,000 | 1,470 |
| 2015-06-12 | 148 | 148 | 147 | 148 | 73,000 | 1,480 |
| 2015-06-11 | 147 | 148 | 146 | 147 | 123,000 | 1,470 |
| 2015-06-10 | 148 | 148 | 146 | 147 | 172,000 | 1,470 |
| 2015-06-09 | 148 | 149 | 147 | 148 | 250,000 | 1,480 |
| 2015-06-08 | 151 | 151 | 149 | 150 | 180,000 | 1,500 |
| 2015-06-05 | 148 | 151 | 147 | 151 | 490,000 | 1,510 |
| 2015-06-04 | 152 | 152 | 148 | 149 | 469,000 | 1,490 |
| 2015-06-03 | 147 | 151 | 146 | 151 | 781,000 | 1,510 |
| 2015-06-02 | 146 | 149 | 146 | 147 | 708,000 | 1,470 |
| 2015-06-01 | 145 | 146 | 144 | 146 | 129,000 | 1,460 |
| 2015-05-29 | 146 | 146 | 144 | 145 | 239,000 | 1,450 |
| 2015-05-28 | 146 | 147 | 145 | 146 | 227,000 | 1,460 |
| 2015-05-27 | 146 | 147 | 145 | 146 | 239,000 | 1,460 |
| 2015-05-26 | 147 | 147 | 146 | 146 | 109,000 | 1,460 |
| 2015-05-25 | 146 | 147 | 145 | 147 | 238,000 | 1,470 |
| 2015-05-22 | 146 | 147 | 145 | 146 | 80,000 | 1,460 |
| 2015-05-21 | 146 | 147 | 145 | 146 | 246,000 | 1,460 |
| 2015-05-20 | 146 | 147 | 145 | 147 | 286,000 | 1,470 |
| 2015-05-19 | 148 | 149 | 145 | 146 | 487,000 | 1,460 |
| 2015-05-18 | 146 | 148 | 144 | 145 | 409,000 | 1,450 |
| 2015-05-15 | 148 | 149 | 145 | 146 | 467,000 | 1,460 |
| 2015-05-14 | 145 | 150 | 145 | 149 | 559,000 | 1,490 |
| 2015-05-13 | 145 | 145 | 144 | 144 | 188,000 | 1,440 |
| 2015-05-12 | 145 | 146 | 143 | 144 | 361,000 | 1,440 |
| 2015-05-11 | 148 | 149 | 145 | 145 | 445,000 | 1,450 |
| 2015-05-08 | 147 | 149 | 147 | 148 | 115,000 | 1,480 |
| 2015-05-07 | 149 | 149 | 147 | 147 | 323,000 | 1,470 |
| 2015-05-01 | 152 | 152 | 149 | 150 | 570,000 | 1,500 |
| 2015-04-30 | 150 | 154 | 148 | 154 | 1,121,000 | 1,540 |
| 2015-04-28 | 150 | 150 | 149 | 150 | 312,000 | 1,500 |
| 2015-04-27 | 150 | 150 | 149 | 149 | 135,000 | 1,490 |
| 2015-04-24 | 149 | 150 | 149 | 149 | 131,000 | 1,490 |
| 2015-04-23 | 151 | 151 | 149 | 149 | 470,000 | 1,490 |
| 2015-04-22 | 151 | 151 | 149 | 150 | 281,000 | 1,500 |
| 2015-04-21 | 149 | 150 | 149 | 150 | 178,000 | 1,500 |
| 2015-04-20 | 150 | 150 | 148 | 149 | 393,000 | 1,490 |
| 2015-04-17 | 151 | 152 | 150 | 150 | 267,000 | 1,500 |
| 2015-04-16 | 152 | 153 | 150 | 152 | 283,000 | 1,520 |
| 2015-04-15 | 154 | 154 | 151 | 151 | 501,000 | 1,510 |
| 2015-04-14 | 155 | 156 | 152 | 154 | 1,883,000 | 1,540 |
| 2015-04-13 | 150 | 150 | 148 | 150 | 213,000 | 1,500 |
| 2015-04-10 | 151 | 151 | 148 | 150 | 507,000 | 1,500 |
| 2015-04-09 | 150 | 151 | 149 | 151 | 340,000 | 1,510 |
| 2015-04-08 | 149 | 151 | 149 | 149 | 332,000 | 1,490 |
| 2015-04-07 | 151 | 151 | 148 | 149 | 748,000 | 1,490 |
| 2015-04-06 | 149 | 152 | 147 | 151 | 984,000 | 1,510 |
| 2015-04-03 | 149 | 150 | 147 | 149 | 696,000 | 1,490 |
| 2015-04-02 | 152 | 158 | 147 | 151 | 4,449,000 | 1,510 |
| 2015-04-01 | 143 | 153 | 141 | 152 | 2,650,000 | 1,520 |
| 2015-03-31 | 144 | 145 | 142 | 143 | 599,000 | 1,430 |
| 2015-03-30 | 143 | 145 | 143 | 144 | 522,000 | 1,440 |
| 2015-03-27 | 148 | 150 | 141 | 143 | 1,420,000 | 1,430 |
| 2015-03-26 | 150 | 152 | 148 | 148 | 640,000 | 1,480 |
| 2015-03-25 | 151 | 153 | 150 | 152 | 472,000 | 1,520 |
| 2015-03-24 | 154 | 154 | 151 | 151 | 651,000 | 1,510 |
| 2015-03-23 | 154 | 156 | 153 | 154 | 658,000 | 1,540 |
| 2015-03-20 | 150 | 154 | 149 | 153 | 1,220,000 | 1,530 |
| 2015-03-19 | 154 | 155 | 150 | 153 | 865,000 | 1,530 |
| 2015-03-18 | 154 | 157 | 154 | 156 | 1,143,000 | 1,560 |
| 2015-03-17 | 154 | 155 | 152 | 154 | 414,000 | 1,540 |
| 2015-03-16 | 152 | 155 | 152 | 154 | 577,000 | 1,540 |
| 2015-03-13 | 153 | 154 | 151 | 152 | 545,000 | 1,520 |
| 2015-03-12 | 153 | 154 | 152 | 153 | 298,000 | 1,530 |
| 2015-03-11 | 150 | 153 | 150 | 152 | 336,000 | 1,520 |
| 2015-03-10 | 152 | 153 | 151 | 152 | 360,000 | 1,520 |
| 2015-03-09 | 150 | 155 | 150 | 152 | 638,000 | 1,520 |
| 2015-03-06 | 155 | 155 | 151 | 152 | 559,000 | 1,520 |
| 2015-03-05 | 152 | 154 | 151 | 154 | 243,000 | 1,540 |
| 2015-03-04 | 150 | 153 | 147 | 152 | 795,000 | 1,520 |
| 2015-03-03 | 152 | 153 | 150 | 151 | 577,000 | 1,510 |
| 2015-03-02 | 154 | 156 | 150 | 151 | 1,064,000 | 1,510 |
| 2015-02-27 | 156 | 157 | 153 | 153 | 698,000 | 1,530 |
| 2015-02-26 | 158 | 158 | 156 | 156 | 622,000 | 1,560 |
| 2015-02-25 | 159 | 161 | 158 | 158 | 548,000 | 1,580 |
| 2015-02-24 | 160 | 161 | 158 | 159 | 761,000 | 1,590 |
| 2015-02-23 | 161 | 164 | 160 | 161 | 727,000 | 1,610 |
| 2015-02-20 | 160 | 161 | 159 | 160 | 490,000 | 1,600 |
| 2015-02-19 | 162 | 163 | 158 | 160 | 719,000 | 1,600 |
| 2015-02-18 | 164 | 165 | 160 | 161 | 821,000 | 1,610 |
| 2015-02-17 | 162 | 163 | 159 | 163 | 922,000 | 1,630 |
| 2015-02-16 | 160 | 166 | 159 | 163 | 2,939,000 | 1,630 |
| 2015-02-13 | 159 | 159 | 152 | 155 | 1,170,000 | 1,550 |
| 2015-02-12 | 162 | 162 | 158 | 159 | 777,000 | 1,590 |
| 2015-02-10 | 163 | 164 | 158 | 162 | 1,541,000 | 1,620 |
| 2015-02-09 | 156 | 164 | 155 | 163 | 3,244,000 | 1,630 |
| 2015-02-06 | 155 | 156 | 152 | 156 | 1,003,000 | 1,560 |
| 2015-02-05 | 153 | 154 | 150 | 154 | 727,000 | 1,540 |
| 2015-02-04 | 148 | 154 | 148 | 153 | 1,134,000 | 1,530 |
| 2015-02-03 | 152 | 153 | 146 | 146 | 1,156,000 | 1,460 |
| 2015-02-02 | 149 | 156 | 147 | 154 | 1,125,000 | 1,540 |
| 2015-01-30 | 150 | 157 | 149 | 150 | 3,745,000 | 1,500 |
| 2015-01-29 | 145 | 145 | 143 | 143 | 1,105,000 | 1,430 |
| 2015-01-28 | 146 | 148 | 145 | 146 | 780,000 | 1,460 |
| 2015-01-27 | 148 | 149 | 144 | 149 | 1,799,000 | 1,490 |
| 2015-01-26 | 157 | 161 | 147 | 149 | 5,406,000 | 1,490 |
| 2015-01-23 | 141 | 174 | 140 | 162 | 35,386,000 | 1,620 |
| 2015-01-22 | 133 | 133 | 130 | 131 | 487,000 | 1,310 |
| 2015-01-21 | 136 | 136 | 133 | 133 | 461,000 | 1,330 |
| 2015-01-20 | 136 | 138 | 134 | 136 | 684,000 | 1,360 |
| 2015-01-19 | 131 | 137 | 128 | 136 | 1,051,000 | 1,360 |
| 2015-01-16 | 129 | 130 | 127 | 129 | 547,000 | 1,290 |
| 2015-01-15 | 129 | 131 | 129 | 131 | 668,000 | 1,310 |
| 2015-01-14 | 134 | 134 | 130 | 131 | 599,000 | 1,310 |
| 2015-01-13 | 133 | 135 | 132 | 134 | 341,000 | 1,340 |
| 2015-01-09 | 133 | 135 | 132 | 133 | 1,178,000 | 1,330 |
| 2015-01-08 | 139 | 140 | 135 | 135 | 1,061,000 | 1,350 |
| 2015-01-07 | 139 | 141 | 138 | 138 | 518,000 | 1,380 |
| 2015-01-06 | 142 | 142 | 139 | 140 | 478,000 | 1,400 |
| 2015-01-05 | 145 | 146 | 142 | 144 | 377,000 | 1,440 |
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
