6955 FDK(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	95	97	94	97	264,000	970
2016-12-29	96	96	95	95	191,000	950
2016-12-28	96	97	96	97	217,000	970
2016-12-27	96	96	95	96	483,000	960
2016-12-26	97	97	95	96	714,000	960
2016-12-22	100	100	98	98	314,000	980
2016-12-21	99	101	98	99	610,000	990
2016-12-20	98	100	97	99	498,000	990
2016-12-19	99	100	97	98	406,000	980
2016-12-16	101	101	98	100	771,000	1,000
2016-12-15	100	102	100	100	969,000	1,000
2016-12-14	101	102	100	100	801,000	1,000
2016-12-13	97	103	97	102	1,768,000	1,020
2016-12-12	98	99	97	97	548,000	970
2016-12-09	97	98	96	97	410,000	970
2016-12-08	98	100	96	98	553,000	980
2016-12-07	96	99	95	98	752,000	980
2016-12-06	96	97	95	96	168,000	960
2016-12-05	95	96	93	96	327,000	960
2016-12-02	97	97	94	95	363,000	950
2016-12-01	99	99	96	97	821,000	970
2016-11-30	96	101	96	98	2,145,000	980
2016-11-29	93	98	93	96	758,000	960
2016-11-28	93	94	92	93	198,000	930
2016-11-25	95	95	92	94	754,000	940
2016-11-24	93	95	92	95	316,000	950
2016-11-22	92	93	92	92	166,000	920
2016-11-21	92	93	92	92	179,000	920
2016-11-18	92	94	91	92	707,000	920
2016-11-17	92	92	90	91	195,000	910
2016-11-16	91	92	91	92	108,000	920
2016-11-15	92	92	90	90	137,000	900
2016-11-14	89	92	89	91	291,000	910
2016-11-11	90	91	88	88	263,000	880
2016-11-10	88	91	88	90	539,000	900
2016-11-09	90	90	85	85	622,000	850
2016-11-08	90	91	89	89	188,000	890
2016-11-07	91	92	89	90	447,000	900
2016-11-04	92	92	91	92	214,000	920
2016-11-02	94	94	92	93	312,000	930
2016-11-01	92	96	92	94	1,274,000	940
2016-10-31	91	93	91	92	290,000	920
2016-10-28	92	92	91	91	400,000	910
2016-10-27	95	95	92	92	1,148,000	920
2016-10-26	97	98	96	97	278,000	970
2016-10-25	98	99	96	96	339,000	960
2016-10-24	98	99	97	97	241,000	970
2016-10-21	99	100	97	97	528,000	970
2016-10-20	99	100	98	99	298,000	990
2016-10-19	99	100	98	98	275,000	980
2016-10-17	98	101	98	99	222,000	990
2016-10-13	100	100	99	99	240,000	990
2016-10-12	101	101	99	100	285,000	1,000
2016-10-11	102	104	100	101	1,081,000	1,010
2016-10-07	100	100	97	100	621,000	1,000
2016-10-06	101	101	100	100	575,000	1,000
2016-10-05	103	103	100	101	1,294,000	1,010
2016-10-04	102	107	102	106	2,015,000	1,060
2016-10-03	103	103	101	101	256,000	1,010
2016-09-30	102	103	100	101	676,000	1,010
2016-09-29	100	104	98	103	868,000	1,030
2016-09-28	100	100	97	100	794,000	1,000
2016-09-27	95	104	94	100	2,303,000	1,000
2016-09-26	96	97	95	95	295,000	950
2016-09-23	96	97	95	95	357,000	950
2016-09-21	95	96	93	95	509,000	950
2016-09-20	96	97	94	95	759,000	950
2016-09-16	98	99	96	96	502,000	960
2016-09-15	99	101	97	98	823,000	980
2016-09-14	101	101	98	99	782,000	990
2016-09-13	102	103	101	101	462,000	1,010
2016-09-12	103	103	100	102	1,335,000	1,020
2016-09-09	109	109	105	106	1,059,000	1,060
2016-09-08	110	114	106	107	3,834,000	1,070
2016-09-07	105	110	104	105	2,069,000	1,050
2016-09-06	101	108	101	106	1,650,000	1,060
2016-09-05	103	104	101	101	707,000	1,010
2016-09-02	101	103	99	100	1,445,000	1,000
2016-09-01	102	117	99	103	9,736,000	1,030
2016-08-31	95	99	94	98	874,000	980
2016-08-30	94	96	93	94	233,000	940
2016-08-29	93	96	93	93	399,000	930
2016-08-26	95	96	92	92	324,000	920
2016-08-25	94	99	91	95	3,200,000	950
2016-08-24	87	95	87	95	2,496,000	950
2016-08-23	88	88	86	87	383,000	870
2016-08-22	87	89	86	87	351,000	870
2016-08-19	87	89	86	87	238,000	870
2016-08-18	87	89	86	87	239,000	870
2016-08-17	87	89	86	88	261,000	880
2016-08-16	87	89	86	86	252,000	860
2016-08-15	85	88	84	87	584,000	870
2016-08-12	86	87	85	85	198,000	850
2016-08-10	88	88	85	86	388,000	860
2016-08-09	85	89	85	87	848,000	870
2016-08-08	86	87	85	85	465,000	850
2016-08-05	87	87	84	84	788,000	840
2016-08-04	87	89	83	88	1,531,000	880
2016-08-03	92	93	86	86	1,340,000	860
2016-08-02	91	95	91	92	1,170,000	920
2016-08-01	90	93	89	92	1,054,000	920
2016-07-29	90	95	88	92	2,477,000	920
2016-07-28	99	99	92	92	4,184,000	920
2016-07-27	114	114	102	104	5,210,000	1,040
2016-07-26	105	126	102	116	11,086,000	1,160
2016-07-25	158	158	120	120	25,506,000	1,200
2016-07-22	78	108	77	108	9,429,000	1,080
2016-07-21	78	79	78	78	87,000	780
2016-07-20	79	79	77	78	168,000	780
2016-07-19	80	81	78	79	308,000	790
2016-07-15	79	81	78	80	344,000	800
2016-07-14	79	79	78	78	93,000	780
2016-07-13	79	80	78	79	88,000	790
2016-07-12	77	79	77	78	101,000	780
2016-07-11	76	78	75	76	113,000	760
2016-07-08	74	75	73	74	97,000	740
2016-07-07	75	76	74	74	116,000	740
2016-07-06	77	77	74	75	195,000	750
2016-07-05	79	79	78	78	40,000	780
2016-07-04	77	79	77	79	82,000	790
2016-07-01	78	79	78	78	55,000	780
2016-06-30	78	79	78	78	88,000	780
2016-06-29	76	78	76	77	134,000	770
2016-06-28	77	77	75	76	147,000	760
2016-06-27	76	77	75	77	153,000	770
2016-06-24	82	82	74	74	527,000	740
2016-06-23	79	81	79	80	194,000	800
2016-06-22	81	81	79	79	207,000	790
2016-06-21	82	82	80	81	92,000	810
2016-06-20	79	82	79	82	113,000	820
2016-06-17	78	80	78	78	159,000	780
2016-06-16	81	82	78	78	251,000	780
2016-06-15	82	82	81	81	177,000	810
2016-06-14	84	84	80	82	246,000	820
2016-06-13	85	86	84	85	332,000	850
2016-06-10	87	87	85	86	37,000	860
2016-06-09	85	87	85	85	67,000	850
2016-06-08	86	86	85	85	227,000	850
2016-06-07	87	88	85	85	124,000	850
2016-06-06	86	87	86	86	62,000	860
2016-06-03	87	89	87	87	96,000	870
2016-06-02	89	89	87	88	131,000	880
2016-06-01	89	90	89	89	65,000	890
2016-05-31	90	90	89	89	95,000	890
2016-05-30	90	90	88	90	155,000	900
2016-05-27	87	90	87	90	142,000	900
2016-05-26	89	89	88	88	61,000	880
2016-05-25	87	90	87	89	100,000	890
2016-05-24	87	89	87	88	56,000	880
2016-05-23	88	88	86	88	53,000	880
2016-05-20	87	88	86	87	116,000	870
2016-05-19	87	88	86	86	129,000	860
2016-05-18	87	88	86	86	139,000	860
2016-05-17	87	88	86	87	103,000	870
2016-05-16	90	91	85	86	522,000	860
2016-05-13	92	92	89	89	140,000	890
2016-05-12	91	92	90	91	220,000	910
2016-05-11	93	93	90	90	236,000	900
2016-05-10	91	91	89	91	122,000	910
2016-05-09	89	90	89	90	34,000	900
2016-05-06	89	90	89	89	47,000	890
2016-05-02	90	90	89	89	102,000	890
2016-04-28	93	93	91	92	341,000	920
2016-04-27	92	94	91	94	224,000	940
2016-04-26	94	94	91	92	229,000	920
2016-04-25	95	96	93	94	306,000	940
2016-04-22	93	94	92	93	193,000	930
2016-04-21	94	94	93	94	240,000	940
2016-04-20	93	94	92	93	280,000	930
2016-04-19	91	94	90	91	992,000	910
2016-04-18	91	91	89	90	168,000	900
2016-04-15	91	91	90	90	171,000	900
2016-04-14	92	92	91	92	234,000	920
2016-04-13	89	91	89	91	363,000	910
2016-04-12	90	90	87	88	231,000	880
2016-04-11	91	91	88	89	145,000	890
2016-04-08	86	89	85	89	150,000	890
2016-04-07	87	88	86	86	175,000	860
2016-04-06	87	89	86	87	197,000	870
2016-04-05	91	91	87	88	293,000	880
2016-04-04	91	93	90	91	188,000	910
2016-04-01	94	94	91	92	229,000	920
2016-03-31	94	96	94	94	512,000	940
2016-03-30	94	94	93	93	84,000	930
2016-03-29	93	94	92	93	61,000	930
2016-03-28	92	93	91	92	199,000	920
2016-03-25	93	94	91	91	204,000	910
2016-03-24	94	94	93	93	96,000	930
2016-03-23	95	96	94	94	84,000	940
2016-03-22	93	96	93	95	183,000	950
2016-03-18	94	94	92	92	190,000	920
2016-03-17	95	97	94	94	179,000	940
2016-03-16	95	98	95	95	448,000	950
2016-03-15	97	99	95	95	673,000	950
2016-03-14	95	97	94	97	438,000	970
2016-03-11	90	95	90	95	765,000	950
2016-03-10	88	91	86	91	615,000	910
2016-03-09	88	88	85	87	275,000	870
2016-03-08	89	90	88	89	167,000	890
2016-03-07	90	90	87	89	400,000	890
2016-03-04	87	89	87	88	350,000	880
2016-03-03	85	88	85	87	264,000	870
2016-03-02	85	86	84	85	196,000	850
2016-03-01	83	84	83	83	74,000	830
2016-02-29	86	86	83	83	224,000	830
2016-02-26	84	87	82	82	511,000	820
2016-02-25	83	87	82	84	957,000	840
2016-02-24	88	89	87	87	272,000	870
2016-02-23	91	91	88	88	219,000	880
2016-02-22	87	91	87	91	160,000	910
2016-02-19	89	90	88	90	74,000	900
2016-02-18	89	91	89	89	131,000	890
2016-02-17	87	91	86	87	359,000	870
2016-02-16	87	90	85	88	455,000	880
2016-02-15	84	85	82	85	483,000	850
2016-02-12	81	84	81	81	720,000	810
2016-02-10	91	92	85	89	532,000	890
2016-02-09	95	95	89	92	719,000	920
2016-02-08	95	98	95	97	131,000	970
2016-02-05	99	99	95	97	436,000	970
2016-02-04	101	101	100	100	197,000	1,000
2016-02-03	102	102	99	101	257,000	1,010
2016-02-02	103	106	102	103	265,000	1,030
2016-02-01	103	106	103	104	359,000	1,040
2016-01-29	105	105	100	101	593,000	1,010
2016-01-28	103	105	102	103	345,000	1,030
2016-01-27	100	103	100	101	182,000	1,010
2016-01-26	99	100	98	98	171,000	980
2016-01-25	99	103	98	101	354,000	1,010
2016-01-22	96	99	95	98	327,000	980
2016-01-21	95	98	94	95	341,000	950
2016-01-20	101	101	95	95	395,000	950
2016-01-19	98	101	98	100	120,000	1,000
2016-01-18	95	99	95	97	418,000	970
2016-01-15	105	105	101	102	226,000	1,020
2016-01-14	103	103	100	103	545,000	1,030
2016-01-13	104	106	103	105	265,000	1,050
2016-01-12	107	107	102	103	376,000	1,030
2016-01-08	105	108	105	106	132,000	1,060
2016-01-07	108	109	107	107	186,000	1,070
2016-01-06	110	111	108	108	267,000	1,080
2016-01-05	108	111	107	111	224,000	1,110
2016-01-04	109	110	108	108	159,000	1,080

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