6955 FDK(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 215 | 217 | 212 | 214 | 1,563,000 | 2,140 |
| 2017-12-28 | 217 | 219 | 212 | 212 | 1,359,000 | 2,120 |
| 2017-12-27 | 206 | 218 | 206 | 217 | 2,157,000 | 2,170 |
| 2017-12-26 | 218 | 218 | 208 | 209 | 3,878,000 | 2,090 |
| 2017-12-25 | 222 | 223 | 218 | 218 | 1,339,000 | 2,180 |
| 2017-12-22 | 230 | 231 | 221 | 222 | 2,945,000 | 2,220 |
| 2017-12-21 | 224 | 228 | 219 | 227 | 2,652,000 | 2,270 |
| 2017-12-20 | 220 | 224 | 218 | 222 | 2,507,000 | 2,220 |
| 2017-12-19 | 226 | 227 | 220 | 220 | 1,589,000 | 2,200 |
| 2017-12-18 | 222 | 225 | 216 | 224 | 2,622,000 | 2,240 |
| 2017-12-15 | 223 | 224 | 220 | 220 | 1,195,000 | 2,200 |
| 2017-12-14 | 223 | 228 | 222 | 225 | 1,307,000 | 2,250 |
| 2017-12-13 | 231 | 231 | 221 | 224 | 1,591,000 | 2,240 |
| 2017-12-12 | 228 | 235 | 228 | 230 | 1,509,000 | 2,300 |
| 2017-12-11 | 230 | 231 | 226 | 228 | 1,343,000 | 2,280 |
| 2017-12-08 | 232 | 235 | 226 | 232 | 1,873,000 | 2,320 |
| 2017-12-07 | 220 | 232 | 218 | 232 | 2,534,000 | 2,320 |
| 2017-12-06 | 223 | 224 | 215 | 216 | 2,239,000 | 2,160 |
| 2017-12-05 | 231 | 232 | 225 | 227 | 823,000 | 2,270 |
| 2017-12-04 | 235 | 236 | 231 | 232 | 1,030,000 | 2,320 |
| 2017-12-01 | 237 | 243 | 235 | 235 | 2,048,000 | 2,350 |
| 2017-11-30 | 233 | 235 | 223 | 235 | 3,631,000 | 2,350 |
| 2017-11-29 | 235 | 240 | 232 | 235 | 1,345,000 | 2,350 |
| 2017-11-28 | 237 | 239 | 231 | 233 | 1,612,000 | 2,330 |
| 2017-11-27 | 242 | 243 | 235 | 238 | 2,629,000 | 2,380 |
| 2017-11-24 | 250 | 250 | 242 | 244 | 1,889,000 | 2,440 |
| 2017-11-22 | 254 | 258 | 247 | 249 | 3,263,000 | 2,490 |
| 2017-11-21 | 251 | 253 | 247 | 251 | 3,491,000 | 2,510 |
| 2017-11-20 | 237 | 254 | 237 | 254 | 6,255,000 | 2,540 |
| 2017-11-17 | 244 | 245 | 230 | 235 | 6,526,000 | 2,350 |
| 2017-11-16 | 218 | 236 | 216 | 230 | 8,255,000 | 2,300 |
| 2017-11-15 | 219 | 222 | 202 | 209 | 7,014,000 | 2,090 |
| 2017-11-13 | 236 | 243 | 232 | 238 | 3,266,000 | 2,380 |
| 2017-11-10 | 238 | 242 | 232 | 234 | 3,330,000 | 2,340 |
| 2017-11-09 | 244 | 254 | 234 | 238 | 4,814,000 | 2,380 |
| 2017-11-08 | 253 | 253 | 240 | 242 | 3,906,000 | 2,420 |
| 2017-11-07 | 253 | 257 | 252 | 253 | 1,935,000 | 2,530 |
| 2017-11-06 | 262 | 267 | 254 | 254 | 3,253,000 | 2,540 |
| 2017-11-02 | 275 | 277 | 264 | 265 | 2,506,000 | 2,650 |
| 2017-11-01 | 279 | 280 | 273 | 274 | 2,843,000 | 2,740 |
| 2017-10-31 | 258 | 275 | 257 | 269 | 4,710,000 | 2,690 |
| 2017-10-30 | 253 | 262 | 252 | 261 | 3,193,000 | 2,610 |
| 2017-10-27 | 267 | 269 | 253 | 256 | 5,910,000 | 2,560 |
| 2017-10-26 | 272 | 284 | 262 | 263 | 8,351,000 | 2,630 |
| 2017-10-25 | 289 | 294 | 272 | 272 | 8,570,000 | 2,720 |
| 2017-10-24 | 286 | 287 | 281 | 284 | 3,181,000 | 2,840 |
| 2017-10-23 | 295 | 296 | 285 | 285 | 6,253,000 | 2,850 |
| 2017-10-20 | 310 | 312 | 292 | 294 | 9,418,000 | 2,940 |
| 2017-10-19 | 320 | 328 | 300 | 310 | 23,675,000 | 3,100 |
| 2017-10-18 | 294 | 310 | 289 | 310 | 14,704,000 | 3,100 |
| 2017-10-17 | 288 | 296 | 286 | 288 | 4,807,000 | 2,880 |
| 2017-10-16 | 290 | 292 | 284 | 285 | 3,035,000 | 2,850 |
| 2017-10-13 | 286 | 292 | 283 | 287 | 4,307,000 | 2,870 |
| 2017-10-12 | 297 | 305 | 289 | 291 | 5,956,000 | 2,910 |
| 2017-10-11 | 300 | 304 | 293 | 298 | 6,424,000 | 2,980 |
| 2017-10-10 | 286 | 305 | 283 | 297 | 13,702,000 | 2,970 |
| 2017-10-06 | 276 | 290 | 276 | 280 | 5,853,000 | 2,800 |
| 2017-10-05 | 293 | 298 | 280 | 280 | 5,937,000 | 2,800 |
| 2017-10-04 | 305 | 310 | 290 | 293 | 10,164,000 | 2,930 |
| 2017-10-03 | 285 | 301 | 274 | 297 | 12,659,000 | 2,970 |
| 2017-10-02 | 290 | 310 | 288 | 290 | 23,476,000 | 2,900 |
| 2017-09-29 | 304 | 308 | 288 | 290 | 44,993,000 | 2,900 |
| 2017-09-28 | 248 | 320 | 247 | 319 | 51,045,000 | 3,190 |
| 2017-09-27 | 229 | 255 | 229 | 240 | 14,949,000 | 2,400 |
| 2017-09-26 | 244 | 244 | 228 | 232 | 8,022,000 | 2,320 |
| 2017-09-25 | 247 | 251 | 242 | 244 | 5,263,000 | 2,440 |
| 2017-09-22 | 266 | 267 | 241 | 244 | 10,637,000 | 2,440 |
| 2017-09-21 | 251 | 269 | 250 | 259 | 17,122,000 | 2,590 |
| 2017-09-20 | 263 | 284 | 246 | 252 | 31,074,000 | 2,520 |
| 2017-09-19 | 249 | 310 | 248 | 272 | 85,110,000 | 2,720 |
| 2017-09-15 | 215 | 243 | 215 | 241 | 18,228,000 | 2,410 |
| 2017-09-14 | 225 | 229 | 213 | 217 | 7,831,000 | 2,170 |
| 2017-09-13 | 238 | 241 | 227 | 230 | 18,561,000 | 2,300 |
| 2017-09-12 | 208 | 229 | 203 | 227 | 39,911,000 | 2,270 |
| 2017-09-11 | 185 | 201 | 185 | 200 | 18,458,000 | 2,000 |
| 2017-09-08 | 186 | 186 | 178 | 179 | 5,608,000 | 1,790 |
| 2017-09-07 | 191 | 195 | 184 | 185 | 14,550,000 | 1,850 |
| 2017-09-06 | 171 | 191 | 170 | 186 | 14,497,000 | 1,860 |
| 2017-09-05 | 181 | 194 | 167 | 177 | 27,541,000 | 1,770 |
| 2017-09-04 | 165 | 178 | 164 | 175 | 17,394,000 | 1,750 |
| 2017-09-01 | 167 | 170 | 158 | 163 | 10,043,000 | 1,630 |
| 2017-08-31 | 161 | 175 | 157 | 166 | 26,692,000 | 1,660 |
| 2017-08-30 | 154 | 155 | 151 | 151 | 1,253,000 | 1,510 |
| 2017-08-29 | 153 | 155 | 152 | 154 | 1,036,000 | 1,540 |
| 2017-08-28 | 154 | 157 | 152 | 154 | 1,700,000 | 1,540 |
| 2017-08-25 | 152 | 154 | 152 | 153 | 792,000 | 1,530 |
| 2017-08-24 | 152 | 154 | 151 | 153 | 1,021,000 | 1,530 |
| 2017-08-23 | 155 | 156 | 152 | 153 | 1,926,000 | 1,530 |
| 2017-08-22 | 148 | 156 | 148 | 153 | 4,692,000 | 1,530 |
| 2017-08-21 | 150 | 151 | 147 | 148 | 854,000 | 1,480 |
| 2017-08-18 | 147 | 152 | 147 | 148 | 1,173,000 | 1,480 |
| 2017-08-17 | 149 | 152 | 147 | 152 | 1,632,000 | 1,520 |
| 2017-08-16 | 145 | 148 | 144 | 148 | 976,000 | 1,480 |
| 2017-08-15 | 144 | 146 | 142 | 144 | 1,170,000 | 1,440 |
| 2017-08-14 | 144 | 145 | 141 | 143 | 1,348,000 | 1,430 |
| 2017-08-10 | 147 | 149 | 145 | 147 | 861,000 | 1,470 |
| 2017-08-09 | 148 | 149 | 145 | 146 | 1,324,000 | 1,460 |
| 2017-08-08 | 154 | 154 | 149 | 149 | 1,490,000 | 1,490 |
| 2017-08-07 | 154 | 154 | 149 | 150 | 1,323,000 | 1,500 |
| 2017-08-04 | 145 | 151 | 145 | 151 | 2,078,000 | 1,510 |
| 2017-08-03 | 146 | 147 | 143 | 145 | 968,000 | 1,450 |
| 2017-08-02 | 143 | 147 | 143 | 144 | 1,145,000 | 1,440 |
| 2017-08-01 | 148 | 148 | 140 | 143 | 2,601,000 | 1,430 |
| 2017-07-31 | 148 | 149 | 144 | 148 | 2,242,000 | 1,480 |
| 2017-07-28 | 157 | 157 | 148 | 148 | 6,143,000 | 1,480 |
| 2017-07-27 | 150 | 164 | 150 | 157 | 15,731,000 | 1,570 |
| 2017-07-26 | 157 | 158 | 149 | 150 | 7,312,000 | 1,500 |
| 2017-07-25 | 144 | 154 | 144 | 152 | 6,780,000 | 1,520 |
| 2017-07-24 | 145 | 145 | 143 | 143 | 1,556,000 | 1,430 |
| 2017-07-21 | 140 | 145 | 140 | 145 | 4,874,000 | 1,450 |
| 2017-07-20 | 140 | 159 | 138 | 140 | 27,097,000 | 1,400 |
| 2017-07-19 | 139 | 140 | 137 | 140 | 799,000 | 1,400 |
| 2017-07-18 | 141 | 141 | 136 | 138 | 1,828,000 | 1,380 |
| 2017-07-14 | 138 | 139 | 136 | 137 | 1,077,000 | 1,370 |
| 2017-07-13 | 137 | 138 | 136 | 137 | 665,000 | 1,370 |
| 2017-07-12 | 141 | 141 | 136 | 137 | 1,818,000 | 1,370 |
| 2017-07-11 | 137 | 140 | 137 | 138 | 1,741,000 | 1,380 |
| 2017-07-10 | 135 | 138 | 134 | 138 | 1,066,000 | 1,380 |
| 2017-07-07 | 133 | 141 | 132 | 135 | 4,847,000 | 1,350 |
| 2017-07-06 | 135 | 135 | 132 | 132 | 379,000 | 1,320 |
| 2017-07-05 | 133 | 135 | 132 | 135 | 675,000 | 1,350 |
| 2017-07-04 | 135 | 136 | 132 | 132 | 810,000 | 1,320 |
| 2017-07-03 | 134 | 136 | 133 | 135 | 629,000 | 1,350 |
| 2017-06-30 | 135 | 135 | 133 | 134 | 700,000 | 1,340 |
| 2017-06-29 | 138 | 138 | 135 | 136 | 839,000 | 1,360 |
| 2017-06-28 | 134 | 138 | 133 | 136 | 1,430,000 | 1,360 |
| 2017-06-27 | 133 | 134 | 131 | 134 | 654,000 | 1,340 |
| 2017-06-26 | 132 | 133 | 131 | 132 | 656,000 | 1,320 |
| 2017-06-23 | 134 | 134 | 130 | 131 | 1,920,000 | 1,310 |
| 2017-06-22 | 136 | 139 | 134 | 134 | 2,951,000 | 1,340 |
| 2017-06-21 | 129 | 164 | 129 | 138 | 21,577,000 | 1,380 |
| 2017-06-20 | 131 | 132 | 129 | 131 | 636,000 | 1,310 |
| 2017-06-19 | 126 | 130 | 126 | 129 | 385,000 | 1,290 |
| 2017-06-16 | 129 | 129 | 126 | 126 | 808,000 | 1,260 |
| 2017-06-15 | 131 | 131 | 128 | 128 | 891,000 | 1,280 |
| 2017-06-14 | 132 | 135 | 131 | 132 | 910,000 | 1,320 |
| 2017-06-13 | 131 | 133 | 130 | 133 | 577,000 | 1,330 |
| 2017-06-12 | 132 | 133 | 130 | 132 | 813,000 | 1,320 |
| 2017-06-09 | 132 | 134 | 130 | 132 | 1,477,000 | 1,320 |
| 2017-06-08 | 137 | 139 | 131 | 131 | 1,720,000 | 1,310 |
| 2017-06-07 | 136 | 139 | 135 | 136 | 1,050,000 | 1,360 |
| 2017-06-06 | 141 | 142 | 135 | 137 | 2,305,000 | 1,370 |
| 2017-06-05 | 137 | 143 | 135 | 142 | 3,368,000 | 1,420 |
| 2017-06-02 | 137 | 141 | 133 | 137 | 5,449,000 | 1,370 |
| 2017-06-01 | 126 | 138 | 125 | 138 | 4,752,000 | 1,380 |
| 2017-05-31 | 128 | 130 | 125 | 126 | 1,115,000 | 1,260 |
| 2017-05-30 | 128 | 132 | 127 | 128 | 1,737,000 | 1,280 |
| 2017-05-29 | 125 | 133 | 124 | 129 | 7,974,000 | 1,290 |
| 2017-05-26 | 126 | 126 | 122 | 122 | 356,000 | 1,220 |
| 2017-05-25 | 125 | 126 | 124 | 124 | 946,000 | 1,240 |
| 2017-05-24 | 121 | 124 | 121 | 123 | 408,000 | 1,230 |
| 2017-05-23 | 121 | 122 | 120 | 120 | 599,000 | 1,200 |
| 2017-05-22 | 122 | 123 | 121 | 121 | 208,000 | 1,210 |
| 2017-05-19 | 121 | 122 | 120 | 121 | 323,000 | 1,210 |
| 2017-05-18 | 122 | 123 | 120 | 120 | 912,000 | 1,200 |
| 2017-05-17 | 123 | 126 | 122 | 124 | 779,000 | 1,240 |
| 2017-05-16 | 124 | 124 | 122 | 122 | 485,000 | 1,220 |
| 2017-05-15 | 126 | 126 | 122 | 123 | 626,000 | 1,230 |
| 2017-05-12 | 126 | 127 | 123 | 124 | 594,000 | 1,240 |
| 2017-05-11 | 125 | 130 | 125 | 126 | 1,985,000 | 1,260 |
| 2017-05-10 | 120 | 125 | 119 | 124 | 1,938,000 | 1,240 |
| 2017-05-09 | 119 | 122 | 118 | 120 | 744,000 | 1,200 |
| 2017-05-08 | 120 | 123 | 119 | 119 | 696,000 | 1,190 |
| 2017-05-02 | 117 | 120 | 116 | 119 | 559,000 | 1,190 |
| 2017-05-01 | 117 | 117 | 115 | 117 | 363,000 | 1,170 |
| 2017-04-28 | 120 | 121 | 116 | 117 | 877,000 | 1,170 |
| 2017-04-27 | 120 | 122 | 119 | 122 | 561,000 | 1,220 |
| 2017-04-26 | 123 | 123 | 120 | 121 | 1,026,000 | 1,210 |
| 2017-04-25 | 116 | 130 | 116 | 122 | 6,243,000 | 1,220 |
| 2017-04-24 | 118 | 118 | 111 | 111 | 1,226,000 | 1,110 |
| 2017-04-21 | 119 | 121 | 115 | 118 | 1,545,000 | 1,180 |
| 2017-04-20 | 110 | 123 | 110 | 121 | 3,136,000 | 1,210 |
| 2017-04-19 | 106 | 111 | 106 | 111 | 798,000 | 1,110 |
| 2017-04-18 | 106 | 108 | 106 | 106 | 647,000 | 1,060 |
| 2017-04-17 | 106 | 108 | 104 | 104 | 1,013,000 | 1,040 |
| 2017-04-14 | 110 | 111 | 106 | 106 | 1,494,000 | 1,060 |
| 2017-04-13 | 110 | 115 | 110 | 114 | 756,000 | 1,140 |
| 2017-04-12 | 113 | 114 | 111 | 111 | 998,000 | 1,110 |
| 2017-04-11 | 116 | 116 | 114 | 115 | 841,000 | 1,150 |
| 2017-04-10 | 118 | 118 | 115 | 116 | 663,000 | 1,160 |
| 2017-04-07 | 115 | 118 | 113 | 116 | 1,149,000 | 1,160 |
| 2017-04-06 | 118 | 118 | 114 | 114 | 1,225,000 | 1,140 |
| 2017-04-05 | 119 | 121 | 117 | 118 | 1,254,000 | 1,180 |
| 2017-04-04 | 124 | 124 | 118 | 120 | 1,533,000 | 1,200 |
| 2017-04-03 | 125 | 125 | 122 | 124 | 1,378,000 | 1,240 |
| 2017-03-31 | 127 | 128 | 125 | 125 | 742,000 | 1,250 |
| 2017-03-30 | 129 | 131 | 126 | 126 | 870,000 | 1,260 |
| 2017-03-29 | 126 | 131 | 125 | 129 | 1,304,000 | 1,290 |
| 2017-03-28 | 125 | 126 | 124 | 125 | 896,000 | 1,250 |
| 2017-03-27 | 128 | 128 | 123 | 125 | 1,501,000 | 1,250 |
| 2017-03-24 | 132 | 132 | 128 | 129 | 2,384,000 | 1,290 |
| 2017-03-23 | 137 | 138 | 132 | 133 | 1,338,000 | 1,330 |
| 2017-03-22 | 135 | 137 | 134 | 136 | 1,045,000 | 1,360 |
| 2017-03-21 | 138 | 141 | 137 | 138 | 1,834,000 | 1,380 |
| 2017-03-17 | 132 | 138 | 131 | 137 | 2,262,000 | 1,370 |
| 2017-03-16 | 133 | 136 | 132 | 132 | 1,621,000 | 1,320 |
| 2017-03-15 | 133 | 135 | 132 | 133 | 1,610,000 | 1,330 |
| 2017-03-14 | 135 | 142 | 132 | 132 | 5,791,000 | 1,320 |
| 2017-03-13 | 140 | 141 | 131 | 131 | 3,454,000 | 1,310 |
| 2017-03-10 | 142 | 143 | 139 | 139 | 2,377,000 | 1,390 |
| 2017-03-09 | 147 | 147 | 142 | 142 | 3,439,000 | 1,420 |
| 2017-03-08 | 147 | 153 | 146 | 148 | 6,577,000 | 1,480 |
| 2017-03-07 | 143 | 147 | 141 | 146 | 3,978,000 | 1,460 |
| 2017-03-06 | 139 | 147 | 139 | 143 | 5,684,000 | 1,430 |
| 2017-03-03 | 144 | 145 | 138 | 140 | 8,903,000 | 1,400 |
| 2017-03-02 | 158 | 159 | 143 | 144 | 15,421,000 | 1,440 |
| 2017-03-01 | 169 | 174 | 151 | 157 | 52,964,000 | 1,570 |
| 2017-02-28 | 152 | 169 | 146 | 169 | 36,771,000 | 1,690 |
| 2017-02-27 | 120 | 121 | 119 | 119 | 1,472,000 | 1,190 |
| 2017-02-24 | 121 | 125 | 120 | 121 | 3,178,000 | 1,210 |
| 2017-02-23 | 121 | 123 | 118 | 123 | 4,086,000 | 1,230 |
| 2017-02-22 | 122 | 133 | 120 | 121 | 42,507,000 | 1,210 |
| 2017-02-21 | 115 | 115 | 111 | 113 | 3,179,000 | 1,130 |
| 2017-02-20 | 122 | 122 | 114 | 115 | 11,323,000 | 1,150 |
| 2017-02-17 | 129 | 130 | 112 | 115 | 39,991,000 | 1,150 |
| 2017-02-16 | 111 | 126 | 110 | 126 | 48,413,000 | 1,260 |
| 2017-02-15 | 95 | 96 | 95 | 96 | 194,000 | 960 |
| 2017-02-14 | 95 | 96 | 95 | 95 | 241,000 | 950 |
| 2017-02-13 | 94 | 95 | 94 | 95 | 244,000 | 950 |
| 2017-02-10 | 95 | 96 | 94 | 95 | 294,000 | 950 |
| 2017-02-09 | 95 | 96 | 93 | 95 | 257,000 | 950 |
| 2017-02-08 | 95 | 95 | 93 | 95 | 66,000 | 950 |
| 2017-02-07 | 95 | 95 | 93 | 95 | 154,000 | 950 |
| 2017-02-06 | 94 | 95 | 94 | 95 | 147,000 | 950 |
| 2017-02-03 | 93 | 95 | 92 | 95 | 337,000 | 950 |
| 2017-02-02 | 93 | 94 | 92 | 92 | 210,000 | 920 |
| 2017-02-01 | 93 | 94 | 92 | 93 | 344,000 | 930 |
| 2017-01-31 | 93 | 95 | 93 | 93 | 199,000 | 930 |
| 2017-01-30 | 95 | 95 | 94 | 94 | 114,000 | 940 |
| 2017-01-27 | 95 | 95 | 93 | 95 | 367,000 | 950 |
| 2017-01-26 | 95 | 96 | 94 | 96 | 474,000 | 960 |
| 2017-01-25 | 93 | 95 | 93 | 95 | 391,000 | 950 |
| 2017-01-24 | 93 | 94 | 92 | 93 | 257,000 | 930 |
| 2017-01-23 | 94 | 94 | 92 | 93 | 279,000 | 930 |
| 2017-01-20 | 94 | 95 | 94 | 94 | 262,000 | 940 |
| 2017-01-19 | 95 | 96 | 94 | 95 | 290,000 | 950 |
| 2017-01-18 | 94 | 95 | 93 | 94 | 165,000 | 940 |
| 2017-01-17 | 95 | 96 | 93 | 94 | 456,000 | 940 |
| 2017-01-16 | 96 | 97 | 95 | 95 | 342,000 | 950 |
| 2017-01-13 | 97 | 98 | 97 | 97 | 253,000 | 970 |
| 2017-01-12 | 99 | 99 | 97 | 97 | 187,000 | 970 |
| 2017-01-11 | 98 | 99 | 97 | 99 | 371,000 | 990 |
| 2017-01-10 | 98 | 98 | 97 | 98 | 229,000 | 980 |
| 2017-01-06 | 98 | 99 | 97 | 98 | 281,000 | 980 |
| 2017-01-05 | 99 | 99 | 97 | 98 | 420,000 | 980 |
| 2017-01-04 | 96 | 99 | 96 | 98 | 657,000 | 980 |
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
