6955 FDK(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	967	1,003	958	1,001	156,600	1,001
2021-12-29	940	979	938	978	198,600	978
2021-12-28	958	963	937	942	227,100	942
2021-12-27	979	980	951	954	161,800	954
2021-12-24	986	994	975	978	125,700	978
2021-12-23	968	983	961	975	138,700	975
2021-12-22	940	964	939	963	194,000	963
2021-12-21	960	965	924	931	240,000	931
2021-12-20	988	988	953	953	156,900	953
2021-12-17	1,003	1,007	989	992	138,300	992
2021-12-16	1,011	1,016	1,001	1,007	129,300	1,007
2021-12-15	983	1,006	979	999	175,900	999
2021-12-14	990	992	973	984	88,800	984
2021-12-13	1,004	1,011	989	993	97,500	993
2021-12-10	1,005	1,009	995	999	89,500	999
2021-12-09	1,018	1,018	1,002	1,005	127,300	1,005
2021-12-08	1,010	1,026	1,003	1,018	156,600	1,018
2021-12-07	992	1,003	980	1,001	202,100	1,001
2021-12-06	979	992	969	987	149,300	987
2021-12-03	954	972	944	971	154,800	971
2021-12-02	958	973	941	942	171,300	942
2021-12-01	966	974	931	971	190,300	971
2021-11-30	980	997	965	966	176,400	966
2021-11-29	957	989	957	958	194,100	958
2021-11-26	1,005	1,007	974	989	314,300	989
2021-11-25	1,031	1,035	1,008	1,008	116,500	1,008
2021-11-24	1,061	1,061	1,022	1,028	144,900	1,028
2021-11-22	1,060	1,064	1,031	1,064	110,700	1,064
2021-11-19	1,054	1,075	1,050	1,063	121,100	1,063
2021-11-18	1,122	1,122	991	1,054	563,500	1,054
2021-11-17	1,056	1,127	1,056	1,122	411,000	1,122
2021-11-16	1,051	1,059	1,046	1,056	77,000	1,056
2021-11-15	1,057	1,062	1,039	1,044	97,000	1,044
2021-11-12	1,031	1,053	1,031	1,050	164,000	1,050
2021-11-11	1,018	1,035	1,014	1,031	109,700	1,031
2021-11-10	1,008	1,023	997	1,021	127,300	1,021
2021-11-09	1,026	1,033	1,001	1,005	199,100	1,005
2021-11-08	1,039	1,040	1,021	1,027	128,300	1,027
2021-11-05	1,043	1,046	1,016	1,033	181,100	1,033
2021-11-04	1,024	1,047	1,019	1,041	214,100	1,041
2021-11-02	1,028	1,036	1,012	1,015	181,700	1,015
2021-11-01	1,042	1,043	1,019	1,028	171,300	1,028
2021-10-29	1,027	1,042	1,018	1,027	206,200	1,027
2021-10-28	1,037	1,046	1,015	1,026	384,700	1,026
2021-10-27	1,101	1,112	1,030	1,043	1,145,400	1,043
2021-10-26	1,148	1,154	1,136	1,151	343,500	1,151
2021-10-25	1,130	1,134	1,107	1,134	113,800	1,134
2021-10-22	1,131	1,148	1,126	1,130	105,000	1,130
2021-10-21	1,155	1,170	1,131	1,135	147,200	1,135
2021-10-20	1,179	1,188	1,151	1,154	153,800	1,154
2021-10-19	1,156	1,179	1,150	1,174	128,600	1,174
2021-10-18	1,148	1,164	1,148	1,152	115,400	1,152
2021-10-15	1,095	1,139	1,095	1,136	150,500	1,136
2021-10-14	1,087	1,103	1,081	1,090	89,600	1,090
2021-10-13	1,107	1,111	1,080	1,081	135,200	1,081
2021-10-12	1,093	1,109	1,093	1,107	63,500	1,107
2021-10-11	1,090	1,109	1,084	1,098	108,200	1,098
2021-10-08	1,076	1,087	1,073	1,082	88,100	1,082
2021-10-07	1,051	1,075	1,050	1,052	130,600	1,052
2021-10-06	1,062	1,082	1,041	1,049	167,900	1,049
2021-10-05	1,052	1,063	1,023	1,055	197,500	1,055
2021-10-04	1,108	1,124	1,068	1,069	120,700	1,069
2021-10-01	1,116	1,116	1,095	1,098	109,300	1,098
2021-09-30	1,140	1,140	1,111	1,113	87,100	1,113
2021-09-29	1,122	1,135	1,115	1,134	74,800	1,134
2021-09-28	1,130	1,139	1,112	1,139	87,200	1,139
2021-09-27	1,142	1,149	1,124	1,128	93,200	1,128
2021-09-24	1,148	1,158	1,138	1,141	144,600	1,141
2021-09-22	1,134	1,141	1,111	1,113	125,300	1,113
2021-09-21	1,131	1,152	1,122	1,140	150,300	1,140
2021-09-17	1,183	1,199	1,183	1,191	91,000	1,191
2021-09-16	1,234	1,234	1,185	1,194	125,800	1,194
2021-09-15	1,233	1,238	1,224	1,227	71,500	1,227
2021-09-14	1,248	1,251	1,236	1,243	75,600	1,243
2021-09-13	1,249	1,251	1,230	1,240	112,300	1,240
2021-09-10	1,220	1,249	1,220	1,249	122,300	1,249
2021-09-09	1,222	1,236	1,207	1,210	126,200	1,210
2021-09-08	1,224	1,266	1,220	1,240	417,900	1,240
2021-09-07	1,250	1,261	1,198	1,210	241,800	1,210
2021-09-06	1,241	1,252	1,227	1,247	174,800	1,247
2021-09-03	1,210	1,243	1,210	1,224	238,900	1,224
2021-09-02	1,184	1,204	1,175	1,197	86,900	1,197
2021-09-01	1,160	1,196	1,160	1,181	121,100	1,181
2021-08-31	1,144	1,165	1,137	1,160	101,800	1,160
2021-08-30	1,143	1,159	1,141	1,145	106,400	1,145
2021-08-27	1,115	1,144	1,108	1,140	89,700	1,140
2021-08-26	1,088	1,126	1,088	1,117	97,500	1,117
2021-08-25	1,087	1,108	1,078	1,087	73,700	1,087
2021-08-24	1,092	1,101	1,085	1,086	86,600	1,086
2021-08-23	1,045	1,078	1,024	1,073	218,300	1,073
2021-08-20	1,073	1,083	1,036	1,036	198,400	1,036
2021-08-19	1,114	1,117	1,085	1,085	94,600	1,085
2021-08-18	1,087	1,123	1,082	1,122	144,800	1,122
2021-08-17	1,150	1,166	1,096	1,096	208,300	1,096
2021-08-16	1,197	1,199	1,150	1,157	171,900	1,157
2021-08-13	1,226	1,235	1,199	1,207	104,100	1,207
2021-08-12	1,221	1,242	1,216	1,226	123,500	1,226
2021-08-11	1,222	1,225	1,207	1,210	78,500	1,210
2021-08-10	1,206	1,219	1,197	1,215	76,500	1,215
2021-08-06	1,189	1,215	1,189	1,206	123,700	1,206
2021-08-05	1,200	1,219	1,184	1,188	141,500	1,188
2021-08-04	1,242	1,253	1,202	1,204	220,500	1,204
2021-08-03	1,235	1,257	1,221	1,242	248,500	1,242
2021-08-02	1,281	1,287	1,222	1,242	391,100	1,242
2021-07-30	1,280	1,307	1,189	1,248	770,000	1,248
2021-07-29	1,222	1,310	1,217	1,273	1,438,400	1,273
2021-07-28	1,128	1,134	1,098	1,102	187,000	1,102
2021-07-27	1,121	1,130	1,117	1,125	90,900	1,125
2021-07-26	1,128	1,137	1,113	1,122	287,900	1,122
2021-07-21	1,108	1,123	1,104	1,113	144,800	1,113
2021-07-20	1,099	1,112	1,085	1,087	182,400	1,087
2021-07-19	1,147	1,147	1,117	1,120	127,300	1,120
2021-07-16	1,143	1,169	1,129	1,168	111,600	1,168
2021-07-15	1,164	1,174	1,143	1,143	140,600	1,143
2021-07-14	1,127	1,172	1,127	1,163	203,400	1,163
2021-07-13	1,130	1,148	1,127	1,136	130,500	1,136
2021-07-12	1,115	1,145	1,115	1,139	193,500	1,139
2021-07-09	1,076	1,110	1,072	1,106	259,800	1,106
2021-07-08	1,121	1,139	1,106	1,106	151,500	1,106
2021-07-07	1,150	1,151	1,119	1,121	207,800	1,121
2021-07-06	1,164	1,174	1,157	1,162	71,800	1,162
2021-07-05	1,176	1,183	1,169	1,172	75,500	1,172
2021-07-02	1,161	1,176	1,158	1,176	120,700	1,176
2021-07-01	1,176	1,193	1,157	1,157	150,400	1,157
2021-06-30	1,195	1,205	1,177	1,177	120,500	1,177
2021-06-29	1,212	1,213	1,190	1,194	155,800	1,194
2021-06-28	1,221	1,236	1,214	1,217	84,700	1,217
2021-06-25	1,220	1,227	1,206	1,221	132,700	1,221
2021-06-24	1,220	1,227	1,206	1,206	59,700	1,206
2021-06-23	1,222	1,232	1,219	1,221	60,600	1,221
2021-06-22	1,225	1,239	1,217	1,221	152,500	1,221
2021-06-21	1,216	1,222	1,198	1,199	226,600	1,199
2021-06-18	1,280	1,283	1,245	1,245	125,700	1,245
2021-06-17	1,296	1,299	1,268	1,274	141,200	1,274
2021-06-16	1,275	1,308	1,268	1,305	192,900	1,305
2021-06-15	1,259	1,275	1,248	1,271	116,300	1,271
2021-06-14	1,255	1,263	1,246	1,246	82,400	1,246
2021-06-11	1,262	1,270	1,248	1,252	102,900	1,252
2021-06-10	1,260	1,271	1,244	1,267	127,900	1,267
2021-06-09	1,258	1,272	1,253	1,257	100,800	1,257
2021-06-08	1,265	1,280	1,248	1,256	106,000	1,256
2021-06-07	1,240	1,274	1,237	1,267	153,700	1,267
2021-06-04	1,250	1,261	1,227	1,235	309,200	1,235
2021-06-03	1,261	1,273	1,250	1,264	135,800	1,264
2021-06-02	1,251	1,284	1,251	1,260	112,300	1,260
2021-06-01	1,267	1,273	1,242	1,260	97,400	1,260
2021-05-31	1,298	1,298	1,252	1,252	119,300	1,252
2021-05-28	1,301	1,315	1,275	1,279	175,700	1,279
2021-05-27	1,311	1,326	1,292	1,292	122,500	1,292
2021-05-26	1,317	1,333	1,311	1,314	102,100	1,314
2021-05-25	1,330	1,342	1,315	1,319	107,600	1,319
2021-05-24	1,312	1,342	1,310	1,321	178,100	1,321
2021-05-21	1,315	1,328	1,300	1,301	163,800	1,301
2021-05-20	1,260	1,311	1,260	1,305	177,000	1,305
2021-05-19	1,262	1,298	1,258	1,265	149,900	1,265
2021-05-18	1,265	1,276	1,255	1,271	154,800	1,271
2021-05-17	1,291	1,296	1,241	1,252	231,000	1,252
2021-05-14	1,275	1,288	1,243	1,271	279,500	1,271
2021-05-13	1,250	1,289	1,240	1,259	312,700	1,259
2021-05-12	1,331	1,350	1,270	1,282	353,800	1,282
2021-05-11	1,372	1,372	1,331	1,331	266,800	1,331
2021-05-10	1,392	1,405	1,383	1,385	173,100	1,385
2021-05-07	1,423	1,429	1,381	1,398	206,200	1,398
2021-05-06	1,425	1,437	1,395	1,421	278,400	1,421
2021-04-30	1,411	1,434	1,391	1,401	263,500	1,401
2021-04-28	1,399	1,435	1,376	1,428	534,600	1,428
2021-04-27	1,408	1,408	1,375	1,380	291,800	1,380
2021-04-26	1,380	1,416	1,357	1,405	350,400	1,405
2021-04-23	1,351	1,408	1,340	1,360	369,900	1,360
2021-04-22	1,400	1,400	1,345	1,352	528,300	1,352
2021-04-21	1,446	1,473	1,371	1,378	746,200	1,378
2021-04-20	1,444	1,504	1,421	1,485	402,000	1,485
2021-04-19	1,432	1,483	1,410	1,470	392,900	1,470
2021-04-16	1,422	1,435	1,383	1,431	387,000	1,431
2021-04-15	1,440	1,488	1,419	1,437	1,120,700	1,437
2021-04-14	1,375	1,375	1,353	1,363	135,400	1,363
2021-04-13	1,393	1,398	1,372	1,380	133,200	1,380
2021-04-12	1,414	1,415	1,387	1,389	144,400	1,389
2021-04-09	1,396	1,424	1,390	1,419	106,500	1,419
2021-04-08	1,392	1,407	1,384	1,396	91,900	1,396
2021-04-07	1,387	1,425	1,382	1,415	153,700	1,415
2021-04-06	1,409	1,410	1,383	1,390	147,000	1,390
2021-04-05	1,464	1,467	1,408	1,408	256,700	1,408
2021-04-02	1,442	1,447	1,422	1,441	182,900	1,441
2021-04-01	1,418	1,462	1,408	1,426	369,600	1,426
2021-03-31	1,401	1,428	1,392	1,400	273,800	1,400
2021-03-30	1,375	1,416	1,367	1,406	195,700	1,406
2021-03-29	1,401	1,418	1,374	1,383	230,700	1,383
2021-03-26	1,377	1,399	1,365	1,389	197,000	1,389
2021-03-25	1,330	1,369	1,318	1,362	189,700	1,362
2021-03-24	1,350	1,370	1,325	1,326	352,400	1,326
2021-03-23	1,420	1,425	1,374	1,379	288,000	1,379
2021-03-22	1,424	1,425	1,361	1,404	488,100	1,404
2021-03-19	1,420	1,434	1,396	1,434	326,900	1,434
2021-03-18	1,400	1,439	1,395	1,432	274,200	1,432
2021-03-17	1,388	1,418	1,381	1,388	216,000	1,388
2021-03-16	1,373	1,402	1,352	1,392	198,300	1,392
2021-03-15	1,416	1,432	1,369	1,378	279,900	1,378
2021-03-12	1,403	1,417	1,380	1,389	344,000	1,389
2021-03-11	1,326	1,373	1,321	1,367	285,100	1,367
2021-03-10	1,322	1,334	1,293	1,325	191,700	1,325
2021-03-09	1,290	1,306	1,266	1,306	214,400	1,306
2021-03-08	1,326	1,355	1,287	1,294	283,300	1,294
2021-03-05	1,291	1,310	1,248	1,308	441,500	1,308
2021-03-04	1,340	1,383	1,297	1,320	588,300	1,320
2021-03-03	1,367	1,378	1,332	1,332	202,200	1,332
2021-03-02	1,393	1,415	1,360	1,367	309,200	1,367
2021-03-01	1,350	1,402	1,350	1,388	256,900	1,388
2021-02-26	1,383	1,395	1,360	1,367	299,200	1,367
2021-02-25	1,400	1,438	1,400	1,417	251,800	1,417
2021-02-24	1,460	1,466	1,390	1,395	362,100	1,395
2021-02-22	1,450	1,488	1,435	1,476	295,800	1,476
2021-02-19	1,400	1,455	1,382	1,438	345,700	1,438
2021-02-18	1,531	1,540	1,441	1,448	670,200	1,448
2021-02-17	1,557	1,578	1,526	1,534	384,800	1,534
2021-02-16	1,529	1,569	1,518	1,553	364,200	1,553
2021-02-15	1,580	1,582	1,530	1,532	337,700	1,532
2021-02-12	1,559	1,577	1,529	1,574	294,700	1,574
2021-02-10	1,542	1,575	1,503	1,561	381,300	1,561
2021-02-09	1,575	1,587	1,536	1,553	383,000	1,553
2021-02-08	1,590	1,605	1,545	1,558	528,200	1,558
2021-02-05	1,566	1,591	1,554	1,559	274,200	1,559
2021-02-04	1,557	1,583	1,525	1,559	399,300	1,559
2021-02-03	1,600	1,629	1,546	1,555	650,300	1,555
2021-02-02	1,501	1,604	1,488	1,590	887,600	1,590
2021-02-01	1,445	1,540	1,433	1,518	596,400	1,518
2021-01-29	1,521	1,545	1,469	1,469	879,700	1,469
2021-01-28	1,500	1,561	1,480	1,531	903,600	1,531
2021-01-27	1,610	1,670	1,556	1,580	2,559,200	1,580
2021-01-26	1,787	1,824	1,747	1,765	932,300	1,765
2021-01-25	1,775	1,811	1,737	1,768	489,900	1,768
2021-01-22	1,740	1,797	1,707	1,791	529,900	1,791
2021-01-21	1,820	1,825	1,723	1,750	916,500	1,750
2021-01-20	1,838	1,843	1,784	1,809	586,800	1,809
2021-01-19	1,745	1,822	1,733	1,801	777,100	1,801
2021-01-18	1,780	1,807	1,707	1,741	1,108,800	1,741
2021-01-15	1,873	1,881	1,763	1,835	1,318,000	1,835
2021-01-14	2,008	2,018	1,833	1,866	2,036,500	1,866
2021-01-13	2,000	2,073	1,982	2,000	1,736,600	2,000
2021-01-12	1,905	2,035	1,866	1,976	1,786,000	1,976
2021-01-08	1,933	1,957	1,871	1,900	925,600	1,900
2021-01-07	1,910	1,942	1,851	1,898	1,044,300	1,898
2021-01-06	1,826	1,969	1,812	1,853	1,829,400	1,853
2021-01-05	1,738	1,895	1,709	1,820	1,540,800	1,820
2021-01-04	1,810	1,810	1,671	1,748	907,000	1,748

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