6955 FDK(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,824	1,829	1,766	1,780	736,400	1,780
2020-12-29	1,820	1,888	1,797	1,824	1,418,700	1,824
2020-12-28	1,704	1,866	1,671	1,849	2,241,900	1,849
2020-12-25	1,706	1,711	1,651	1,699	764,100	1,699
2020-12-24	1,590	1,682	1,576	1,681	972,900	1,681
2020-12-23	1,550	1,596	1,532	1,571	510,800	1,571
2020-12-22	1,683	1,729	1,534	1,563	1,317,200	1,563
2020-12-21	1,679	1,726	1,648	1,705	476,400	1,705
2020-12-18	1,716	1,720	1,642	1,692	664,600	1,692
2020-12-17	1,669	1,735	1,662	1,708	928,600	1,708
2020-12-16	1,667	1,697	1,631	1,669	670,800	1,669
2020-12-15	1,716	1,716	1,628	1,661	901,300	1,661
2020-12-14	1,686	1,759	1,661	1,730	1,273,400	1,730
2020-12-11	1,657	1,687	1,624	1,672	864,900	1,672
2020-12-10	1,630	1,695	1,591	1,683	1,219,600	1,683
2020-12-09	1,629	1,710	1,587	1,631	1,459,900	1,631
2020-12-08	1,533	1,669	1,501	1,650	1,479,200	1,650
2020-12-07	1,749	1,800	1,500	1,569	3,231,300	1,569
2020-12-04	1,659	1,735	1,625	1,720	2,861,700	1,720
2020-12-03	1,539	1,670	1,523	1,648	2,232,100	1,648
2020-12-02	1,551	1,583	1,476	1,514	1,606,100	1,514
2020-12-01	1,465	1,588	1,425	1,578	1,900,900	1,578
2020-11-30	1,433	1,524	1,368	1,461	2,704,900	1,461
2020-11-27	1,307	1,409	1,305	1,409	1,337,300	1,409
2020-11-26	1,285	1,348	1,253	1,336	1,635,400	1,336
2020-11-25	1,440	1,450	1,287	1,350	3,408,700	1,350
2020-11-24	1,260	1,446	1,256	1,361	4,699,700	1,361
2020-11-20	1,019	1,168	1,018	1,163	1,269,800	1,163
2020-11-19	1,059	1,073	1,016	1,028	619,300	1,028
2020-11-18	1,031	1,084	1,022	1,070	745,800	1,070
2020-11-17	1,034	1,065	1,015	1,041	557,000	1,041
2020-11-16	1,021	1,034	1,011	1,034	441,300	1,034
2020-11-13	1,010	1,010	982	1,007	336,600	1,007
2020-11-12	995	1,033	989	1,011	591,100	1,011
2020-11-11	979	1,004	973	991	383,600	991
2020-11-10	998	1,013	953	964	576,600	964
2020-11-09	939	974	938	962	283,300	962
2020-11-06	921	933	911	931	248,300	931
2020-11-05	924	932	906	926	264,400	926
2020-11-04	900	926	899	920	305,100	920
2020-11-02	883	895	853	881	332,100	881
2020-10-30	890	915	875	883	450,200	883
2020-10-29	900	911	853	897	628,900	897
2020-10-28	999	1,012	888	912	1,729,200	912
2020-10-27	977	1,013	975	1,011	592,400	1,011
2020-10-26	1,040	1,046	975	989	740,400	989
2020-10-23	1,031	1,065	995	1,041	960,800	1,041
2020-10-22	1,011	1,019	969	981	401,600	981
2020-10-21	1,000	1,029	1,000	1,024	245,600	1,024
2020-10-20	989	1,009	986	1,000	211,500	1,000
2020-10-19	990	999	972	994	208,400	994
2020-10-16	999	1,008	982	988	337,300	988
2020-10-15	1,029	1,043	994	1,002	422,700	1,002
2020-10-14	1,052	1,052	1,030	1,032	251,700	1,032
2020-10-13	1,030	1,068	1,007	1,050	487,300	1,050
2020-10-12	1,030	1,031	1,009	1,030	132,000	1,030
2020-10-09	1,031	1,031	1,010	1,017	227,000	1,017
2020-10-08	1,028	1,047	1,018	1,035	223,300	1,035
2020-10-07	1,017	1,025	1,001	1,024	150,600	1,024
2020-10-06	1,031	1,035	1,012	1,024	138,100	1,024
2020-10-05	1,007	1,033	1,005	1,025	217,200	1,025
2020-10-02	1,019	1,022	986	987	353,200	987
2020-09-30	1,040	1,064	1,004	1,004	497,400	1,004
2020-09-29	1,004	1,024	1,001	1,020	213,000	1,020
2020-09-28	999	1,025	983	996	425,400	996
2020-09-25	967	1,002	967	984	395,400	984
2020-09-24	1,009	1,013	954	965	649,800	965
2020-09-23	1,010	1,026	1,002	1,019	230,400	1,019
2020-09-18	1,003	1,030	997	1,026	307,900	1,026
2020-09-17	1,028	1,028	995	1,003	389,200	1,003
2020-09-16	1,041	1,055	1,022	1,031	314,500	1,031
2020-09-15	1,035	1,051	1,028	1,050	272,600	1,050
2020-09-14	1,021	1,046	1,018	1,042	296,400	1,042
2020-09-11	1,003	1,030	998	1,025	276,000	1,025
2020-09-10	1,035	1,044	1,002	1,012	432,600	1,012
2020-09-09	999	1,040	999	1,026	359,300	1,026
2020-09-08	1,027	1,037	983	1,033	471,300	1,033
2020-09-07	1,072	1,077	1,004	1,018	633,100	1,018
2020-09-04	1,050	1,071	1,024	1,054	1,043,400	1,054
2020-09-03	1,015	1,118	1,015	1,103	1,796,700	1,103
2020-09-02	999	1,014	979	996	533,700	996
2020-09-01	969	990	967	987	255,400	987
2020-08-31	971	984	958	973	325,700	973
2020-08-28	959	1,016	925	934	1,093,300	934
2020-08-27	943	950	924	929	262,700	929
2020-08-26	945	966	935	944	237,200	944
2020-08-25	951	954	931	945	187,600	945
2020-08-24	922	980	913	938	510,000	938
2020-08-21	943	950	922	933	334,400	933
2020-08-20	960	982	930	944	469,600	944
2020-08-19	1,006	1,006	941	961	641,000	961
2020-08-18	1,036	1,045	995	1,004	471,700	1,004
2020-08-17	964	1,024	964	1,022	581,600	1,022
2020-08-14	949	974	946	968	156,700	968
2020-08-13	963	977	938	952	273,500	952
2020-08-12	971	1,003	955	963	562,400	963
2020-08-11	969	986	955	966	385,100	966
2020-08-07	910	938	906	926	151,500	926
2020-08-06	952	966	908	914	337,400	914
2020-08-05	921	948	906	944	340,200	944
2020-08-04	859	940	859	928	663,100	928
2020-08-03	839	887	834	844	560,800	844
2020-07-31	810	854	792	830	565,300	830
2020-07-30	855	855	753	795	940,300	795
2020-07-29	822	866	818	842	631,300	842
2020-07-28	808	836	804	807	321,700	807
2020-07-27	823	823	801	810	282,600	810
2020-07-22	848	853	832	834	142,500	834
2020-07-21	834	855	834	848	215,800	848
2020-07-20	829	838	818	830	189,300	830
2020-07-17	837	858	820	824	235,600	824
2020-07-16	835	853	827	832	189,400	832
2020-07-15	834	858	823	829	216,200	829
2020-07-14	835	841	815	824	201,000	824
2020-07-13	810	849	807	842	268,500	842
2020-07-10	819	855	794	800	586,600	800
2020-07-09	860	861	810	821	412,700	821
2020-07-08	827	863	821	861	249,800	861
2020-07-07	853	872	811	832	371,100	832
2020-07-06	830	868	824	853	313,300	853
2020-07-03	790	847	790	821	384,400	821
2020-07-02	848	852	783	785	669,800	785
2020-07-01	861	887	830	840	617,700	840
2020-06-30	880	911	827	862	1,085,900	862
2020-06-29	924	930	827	842	1,764,500	842
2020-06-26	1,005	1,150	911	954	7,213,300	954
2020-06-25	1,005	1,005	1,005	1,005	453,000	1,005
2020-06-24	855	855	855	855	129,200	855
2020-06-23	706	722	695	705	173,400	705
2020-06-22	700	710	681	700	117,200	700
2020-06-19	720	720	701	703	118,100	703
2020-06-18	728	728	712	722	100,400	722
2020-06-17	735	735	712	728	139,000	728
2020-06-16	731	755	720	733	329,800	733
2020-06-15	736	761	698	698	326,900	698
2020-06-12	687	751	675	733	473,000	733
2020-06-11	768	814	750	762	852,600	762
2020-06-10	694	749	692	738	403,100	738
2020-06-09	708	708	681	692	121,400	692
2020-06-08	688	710	679	701	202,000	701
2020-06-05	648	675	638	670	118,400	670
2020-06-04	663	663	637	645	144,700	645
2020-06-03	644	657	638	654	125,900	654
2020-06-02	625	648	625	642	92,900	642
2020-06-01	612	639	611	631	151,100	631
2020-05-29	630	632	607	611	172,300	611
2020-05-28	638	664	627	630	279,200	630
2020-05-27	602	632	592	632	228,200	632
2020-05-26	583	606	583	594	150,400	594
2020-05-25	563	582	560	577	78,100	577
2020-05-22	562	563	548	553	58,100	553
2020-05-21	570	573	555	564	150,400	564
2020-05-20	567	573	555	567	73,500	567
2020-05-19	544	558	540	557	69,300	557
2020-05-18	535	535	515	531	96,300	531
2020-05-15	560	570	530	542	148,300	542
2020-05-14	586	599	572	573	166,100	573
2020-05-13	571	587	564	585	96,700	585
2020-05-12	562	577	557	574	120,700	574
2020-05-11	538	578	538	569	141,900	569
2020-05-08	527	540	516	537	131,200	537
2020-05-07	490	535	490	510	228,700	510
2020-05-01	515	515	497	500	66,600	500
2020-04-30	510	519	503	517	98,400	517
2020-04-28	480	500	478	498	97,000	498
2020-04-27	464	481	464	476	82,700	476
2020-04-24	475	475	458	462	55,900	462
2020-04-23	459	476	459	476	88,400	476
2020-04-22	460	460	445	455	92,000	455
2020-04-21	476	480	462	467	76,900	467
2020-04-20	480	489	472	486	67,600	486
2020-04-17	478	487	470	478	94,000	478
2020-04-16	471	474	460	472	42,800	472
2020-04-15	482	485	473	475	80,700	475
2020-04-14	478	485	467	485	99,800	485
2020-04-13	478	481	463	474	90,600	474
2020-04-10	478	484	463	483	111,200	483
2020-04-09	466	477	458	474	76,400	474
2020-04-08	480	480	446	465	127,800	465
2020-04-07	479	484	456	477	126,300	477
2020-04-06	416	464	408	459	142,000	459
2020-04-03	446	446	420	430	92,800	430
2020-04-02	448	453	432	438	106,000	438
2020-04-01	468	473	447	456	154,100	456
2020-03-31	487	492	472	476	141,900	476
2020-03-30	466	479	455	479	150,900	479
2020-03-27	500	502	481	498	125,400	498
2020-03-26	480	497	475	477	175,800	477
2020-03-25	494	500	472	499	177,400	499
2020-03-24	415	452	409	446	302,200	446
2020-03-23	404	413	386	397	306,400	397
2020-03-19	449	460	400	401	435,600	401
2020-03-18	500	501	450	452	354,700	452
2020-03-17	458	499	455	480	309,200	480
2020-03-16	484	511	476	479	246,800	479
2020-03-13	501	503	449	472	461,400	472
2020-03-12	547	585	537	541	352,500	541
2020-03-11	608	622	571	571	199,800	571
2020-03-10	553	606	553	599	269,500	599
2020-03-09	662	662	601	613	374,800	613
2020-03-06	698	706	667	672	214,900	672
2020-03-05	726	731	702	710	137,100	710
2020-03-04	700	727	700	712	96,900	712
2020-03-03	781	781	718	718	161,300	718
2020-03-02	704	764	704	742	194,700	742
2020-02-28	749	761	714	717	301,600	717
2020-02-27	820	820	772	787	183,000	787
2020-02-26	807	829	798	825	143,400	825
2020-02-25	788	822	787	819	216,300	819
2020-02-21	877	881	861	863	107,300	863
2020-02-20	899	901	872	882	80,500	882
2020-02-19	878	892	878	887	43,200	887
2020-02-18	878	883	870	878	115,300	878
2020-02-17	890	898	875	893	118,700	893
2020-02-14	913	918	905	913	78,300	913
2020-02-13	935	938	921	928	66,700	928
2020-02-12	923	936	913	934	83,600	934
2020-02-10	912	923	905	917	67,200	917
2020-02-07	938	940	914	925	85,000	925
2020-02-06	945	962	936	940	120,700	940
2020-02-05	945	951	923	933	103,500	933
2020-02-04	934	945	927	933	113,400	933
2020-02-03	889	928	882	922	149,800	922
2020-01-31	917	933	906	925	137,700	925
2020-01-30	950	950	893	899	336,500	899
2020-01-29	978	978	950	962	126,600	962
2020-01-28	951	976	947	976	167,100	976
2020-01-27	951	980	951	969	193,600	969
2020-01-24	1,008	1,012	990	1,004	144,800	1,004
2020-01-23	1,014	1,014	971	1,006	243,100	1,006
2020-01-22	1,027	1,039	1,018	1,025	100,700	1,025
2020-01-21	1,027	1,034	1,016	1,034	83,400	1,034
2020-01-20	1,030	1,032	1,010	1,027	118,700	1,027
2020-01-17	1,021	1,032	1,009	1,022	129,100	1,022
2020-01-16	1,055	1,055	990	1,026	292,400	1,026
2020-01-15	1,045	1,055	1,031	1,051	142,000	1,051
2020-01-14	1,010	1,055	1,010	1,049	332,000	1,049
2020-01-10	1,025	1,029	992	1,005	289,900	1,005
2020-01-09	979	1,037	974	1,019	591,000	1,019
2020-01-08	940	960	924	945	328,700	945
2020-01-07	915	976	914	967	432,900	967
2020-01-06	909	914	898	907	153,400	907

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