6955 FDK(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	904	932	904	918	77,500	918
2022-12-29	890	900	878	900	108,400	900
2022-12-28	892	895	871	880	96,400	880
2022-12-27	906	924	892	896	67,800	896
2022-12-26	913	931	906	906	61,500	906
2022-12-23	920	928	912	916	60,300	916
2022-12-22	927	932	918	920	53,000	920
2022-12-21	928	948	922	923	77,900	923
2022-12-20	953	959	921	925	157,700	925
2022-12-19	940	954	936	950	50,600	950
2022-12-16	937	960	937	945	103,400	945
2022-12-15	955	959	946	951	91,700	951
2022-12-14	945	973	945	950	98,900	950
2022-12-13	955	960	941	950	46,400	950
2022-12-12	927	966	924	948	97,800	948
2022-12-09	910	932	910	930	54,300	930
2022-12-08	921	931	905	909	51,400	909
2022-12-07	907	929	900	921	61,500	921
2022-12-06	933	940	910	910	82,200	910
2022-12-05	950	955	935	935	44,400	935
2022-12-02	950	955	941	952	28,500	952
2022-12-01	952	960	948	950	24,100	950
2022-11-30	957	968	946	950	76,300	950
2022-11-29	950	966	946	952	66,500	952
2022-11-28	964	980	946	950	100,200	950
2022-11-25	934	992	934	979	244,700	979
2022-11-24	909	954	909	929	160,400	929
2022-11-22	901	914	901	906	37,300	906
2022-11-21	890	900	886	895	34,500	895
2022-11-18	897	905	888	888	29,500	888
2022-11-17	900	906	893	897	36,800	897
2022-11-16	900	909	894	902	24,100	902
2022-11-15	890	910	885	901	53,100	901
2022-11-14	908	910	890	890	51,700	890
2022-11-11	924	930	905	912	41,300	912
2022-11-10	920	920	899	904	30,500	904
2022-11-09	903	929	903	912	91,200	912
2022-11-08	885	906	882	901	78,200	901
2022-11-07	867	883	867	880	37,600	880
2022-11-04	878	879	861	867	55,000	867
2022-11-02	901	901	871	881	62,100	881
2022-11-01	899	907	892	903	89,600	903
2022-10-31	928	928	891	900	269,500	900
2022-10-28	868	951	868	943	669,400	943
2022-10-27	832	848	830	845	96,300	845
2022-10-26	845	851	824	825	251,200	825
2022-10-25	884	900	882	885	142,300	885
2022-10-24	861	879	861	879	85,400	879
2022-10-21	878	883	858	859	77,200	859
2022-10-20	852	880	852	873	136,300	873
2022-10-19	840	864	840	856	77,500	856
2022-10-18	836	846	832	839	70,200	839
2022-10-17	792	835	792	823	107,300	823
2022-10-14	785	799	785	793	42,100	793
2022-10-13	778	784	775	777	27,100	777
2022-10-12	779	784	774	784	49,100	784
2022-10-11	797	797	779	786	35,800	786
2022-10-07	784	801	781	799	54,900	799
2022-10-06	799	800	786	788	70,600	788
2022-10-05	811	812	792	798	43,000	798
2022-10-04	798	803	789	798	38,200	798
2022-10-03	775	789	768	789	41,800	789
2022-09-30	788	788	771	776	48,800	776
2022-09-29	797	800	782	800	37,900	800
2022-09-28	790	797	772	786	58,700	786
2022-09-27	781	795	781	795	44,600	795
2022-09-26	800	800	778	779	79,800	779
2022-09-22	802	808	800	802	57,100	802
2022-09-21	808	809	801	809	31,400	809
2022-09-20	823	826	809	809	31,900	809
2022-09-16	834	834	809	820	109,200	820
2022-09-15	841	850	837	837	28,900	837
2022-09-14	847	855	834	841	45,800	841
2022-09-13	850	858	847	858	34,400	858
2022-09-12	847	856	846	849	36,900	849
2022-09-09	835	852	835	841	32,500	841
2022-09-08	827	838	826	838	47,400	838
2022-09-07	829	829	812	819	47,000	819
2022-09-06	839	843	829	830	39,900	830
2022-09-05	831	835	817	833	68,200	833
2022-09-02	852	854	831	831	118,500	831
2022-09-01	872	872	841	850	128,400	850
2022-08-31	875	882	873	873	26,400	873
2022-08-30	877	887	875	878	45,400	878
2022-08-29	867	879	865	875	56,400	875
2022-08-26	899	903	887	888	46,600	888
2022-08-25	910	910	893	895	46,900	895
2022-08-24	905	914	900	904	52,200	904
2022-08-23	888	908	886	903	56,600	903
2022-08-22	895	897	880	897	55,600	897
2022-08-19	910	921	896	901	93,900	901
2022-08-18	884	902	876	899	53,900	899
2022-08-17	894	902	891	893	53,500	893
2022-08-16	890	909	884	895	123,000	895
2022-08-15	878	899	878	890	130,300	890
2022-08-12	872	877	866	869	64,200	869
2022-08-10	865	865	855	862	49,400	862
2022-08-09	884	889	862	868	72,700	868
2022-08-08	877	889	874	882	45,300	882
2022-08-05	871	883	870	880	72,400	880
2022-08-04	872	884	872	874	40,800	874
2022-08-03	864	877	864	870	47,400	870
2022-08-02	879	882	864	866	94,100	866
2022-08-01	898	898	879	879	87,600	879
2022-07-29	893	902	881	888	110,300	888
2022-07-28	870	904	865	894	198,900	894
2022-07-27	893	895	870	880	216,200	880
2022-07-26	906	913	898	900	83,700	900
2022-07-25	911	915	894	906	103,500	906
2022-07-22	927	927	912	920	79,600	920
2022-07-21	907	928	906	926	89,600	926
2022-07-20	916	923	905	908	140,700	908
2022-07-19	910	910	894	907	144,500	907
2022-07-15	914	922	896	902	161,500	902
2022-07-14	905	931	898	924	199,800	924
2022-07-13	943	946	907	914	189,300	914
2022-07-12	909	940	893	934	321,900	934
2022-07-11	990	992	901	910	652,300	910
2022-07-08	997	999	929	970	1,040,100	970
2022-07-07	869	996	869	987	2,661,500	987
2022-07-06	875	894	846	846	387,600	846
2022-07-05	844	924	828	885	1,606,500	885
2022-07-04	792	814	769	776	95,000	776
2022-07-01	787	790	763	766	64,800	766
2022-06-30	790	793	780	787	64,900	787
2022-06-29	796	798	789	792	49,900	792
2022-06-28	799	807	793	803	82,700	803
2022-06-27	803	810	790	806	69,700	806
2022-06-24	777	800	777	799	53,400	799
2022-06-23	768	788	768	776	56,200	776
2022-06-22	797	797	767	778	122,800	778
2022-06-21	777	802	773	796	85,400	796
2022-06-20	788	792	755	762	77,000	762
2022-06-17	800	808	787	791	155,500	791
2022-06-16	828	848	821	821	91,000	821
2022-06-15	844	844	813	817	77,000	817
2022-06-14	812	836	803	836	132,700	836
2022-06-13	868	872	835	841	181,500	841
2022-06-10	880	905	868	898	263,100	898
2022-06-09	865	887	863	886	138,100	886
2022-06-08	852	870	850	867	128,200	867
2022-06-07	845	857	841	847	87,700	847
2022-06-06	832	846	825	845	107,800	845
2022-06-03	830	834	821	827	92,300	827
2022-06-02	809	825	802	825	87,900	825
2022-06-01	797	815	791	814	87,200	814
2022-05-31	788	804	784	794	114,300	794
2022-05-30	787	793	784	789	78,800	789
2022-05-27	766	782	766	774	84,600	774
2022-05-26	756	773	752	765	92,800	765
2022-05-25	772	772	750	753	131,700	753
2022-05-24	792	794	769	774	143,700	774
2022-05-23	790	803	788	800	95,900	800
2022-05-20	775	790	768	787	78,200	787
2022-05-19	737	775	737	772	81,500	772
2022-05-18	763	767	750	759	64,600	759
2022-05-17	738	761	731	761	100,600	761
2022-05-16	779	779	743	750	121,100	750
2022-05-13	758	782	758	780	93,400	780
2022-05-12	750	769	746	758	66,000	758
2022-05-11	736	764	736	761	63,900	761
2022-05-10	744	749	725	745	108,900	745
2022-05-09	740	764	734	747	92,100	747
2022-05-06	730	748	723	748	122,300	748
2022-05-02	728	741	728	734	124,300	734
2022-04-28	722	741	719	727	443,400	727
2022-04-27	815	817	786	802	211,700	802
2022-04-26	825	834	812	825	139,600	825
2022-04-25	825	829	815	825	84,600	825
2022-04-22	868	870	849	849	104,500	849
2022-04-21	888	891	876	888	131,200	888
2022-04-20	876	879	856	866	99,200	866
2022-04-19	851	869	851	869	87,700	869
2022-04-18	847	853	838	848	72,400	848
2022-04-15	827	832	820	832	44,200	832
2022-04-14	844	846	835	835	70,800	835
2022-04-13	811	837	811	837	57,700	837
2022-04-12	816	823	809	814	55,600	814
2022-04-11	843	843	819	829	59,900	829
2022-04-08	848	855	836	839	67,800	839
2022-04-07	853	854	839	845	70,800	845
2022-04-06	874	874	860	861	66,100	861
2022-04-05	871	885	868	875	87,700	875
2022-04-04	870	873	859	866	83,300	866
2022-04-01	859	877	845	873	124,800	873
2022-03-31	889	895	866	867	296,900	867
2022-03-30	900	940	899	925	189,000	925
2022-03-29	892	902	887	893	91,800	893
2022-03-28	916	916	885	888	96,300	888
2022-03-25	913	925	902	919	141,700	919
2022-03-24	883	913	879	909	134,400	909
2022-03-23	897	898	889	889	73,000	889
2022-03-22	899	904	881	888	148,000	888
2022-03-18	875	896	875	896	180,100	896
2022-03-17	868	877	861	877	129,900	877
2022-03-16	855	859	843	853	84,000	853
2022-03-15	835	846	830	843	77,100	843
2022-03-14	820	835	818	829	78,100	829
2022-03-11	799	820	795	820	79,200	820
2022-03-10	804	820	798	810	166,000	810
2022-03-09	768	783	761	775	164,900	775
2022-03-08	769	794	761	761	187,400	761
2022-03-07	795	798	767	785	244,700	785
2022-03-04	822	825	799	825	180,200	825
2022-03-03	840	840	819	827	140,100	827
2022-03-02	835	843	820	828	127,200	828
2022-03-01	838	855	834	844	125,300	844
2022-02-28	816	832	805	826	101,100	826
2022-02-25	802	818	801	816	159,700	816
2022-02-24	801	814	790	793	186,000	793
2022-02-22	812	822	805	816	147,600	816
2022-02-21	821	828	812	827	85,800	827
2022-02-18	830	839	818	839	153,400	839
2022-02-17	856	860	841	848	121,600	848
2022-02-16	852	859	846	856	126,800	856
2022-02-15	846	850	832	837	112,600	837
2022-02-14	850	853	837	839	171,700	839
2022-02-10	881	885	866	871	133,800	871
2022-02-09	842	869	842	867	147,400	867
2022-02-08	838	851	835	837	113,000	837
2022-02-07	843	845	833	838	155,300	838
2022-02-04	825	848	823	845	164,800	845
2022-02-03	852	857	826	835	224,200	835
2022-02-02	831	843	829	839	131,400	839
2022-02-01	843	854	822	828	251,800	828
2022-01-31	790	838	781	833	315,700	833
2022-01-28	785	798	776	790	220,100	790
2022-01-27	840	852	776	783	1,198,400	783
2022-01-26	857	884	850	863	694,800	863
2022-01-25	893	900	845	857	411,100	857
2022-01-24	878	891	863	885	315,100	885
2022-01-21	898	898	866	892	351,100	892
2022-01-20	901	916	888	911	267,200	911
2022-01-19	926	935	905	905	387,200	905
2022-01-18	970	987	945	947	328,100	947
2022-01-17	967	994	966	969	306,000	969
2022-01-14	1,002	1,003	974	997	308,200	997
2022-01-13	1,039	1,043	1,009	1,011	285,800	1,011
2022-01-12	1,039	1,050	1,029	1,041	197,600	1,041
2022-01-11	1,048	1,050	1,013	1,028	280,400	1,028
2022-01-07	1,070	1,072	1,009	1,024	363,800	1,024
2022-01-06	1,056	1,079	1,043	1,056	341,100	1,056
2022-01-05	1,053	1,099	1,042	1,086	543,100	1,086
2022-01-04	1,024	1,040	1,022	1,032	179,400	1,032

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