6955 FDK(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	692	706	689	700	36,400	700
2023-12-28	684	696	672	692	135,100	692
2023-12-27	678	686	673	684	160,200	684
2023-12-26	692	693	674	678	174,300	678
2023-12-25	698	704	693	693	102,500	693
2023-12-22	709	710	693	698	95,600	698
2023-12-21	707	710	696	705	194,200	705
2023-12-20	715	718	710	710	83,900	710
2023-12-19	715	718	708	714	136,900	714
2023-12-18	727	730	713	718	112,700	718
2023-12-15	730	735	726	731	60,000	731
2023-12-14	744	751	733	735	83,600	735
2023-12-13	727	754	727	744	96,300	744
2023-12-12	730	730	716	727	94,100	727
2023-12-11	729	742	729	730	37,800	730
2023-12-08	750	750	723	724	96,800	724
2023-12-07	747	758	743	750	61,400	750
2023-12-06	740	753	737	750	92,700	750
2023-12-05	739	742	713	742	150,200	742
2023-12-04	744	749	738	740	93,100	740
2023-12-01	750	751	736	736	64,700	736
2023-11-30	753	755	742	748	56,800	748
2023-11-29	757	763	752	753	43,400	753
2023-11-28	764	764	758	760	23,700	760
2023-11-27	764	765	755	761	53,900	761
2023-11-24	765	771	760	763	36,400	763
2023-11-22	766	770	762	767	28,800	767
2023-11-21	769	772	755	771	44,200	771
2023-11-20	778	784	769	771	46,500	771
2023-11-17	781	791	776	780	71,400	780
2023-11-16	791	802	788	792	27,900	792
2023-11-15	794	804	792	796	26,900	796
2023-11-14	796	797	793	794	16,800	794
2023-11-13	806	809	796	796	18,400	796
2023-11-10	800	806	798	806	14,600	806
2023-11-09	805	808	795	808	23,700	808
2023-11-08	808	816	796	799	30,000	799
2023-11-07	794	808	793	808	41,600	808
2023-11-06	800	805	789	790	40,200	790
2023-11-02	780	797	780	797	48,000	797
2023-11-01	773	783	772	777	39,500	777
2023-10-31	772	780	769	774	48,900	774
2023-10-30	773	779	766	770	33,700	770
2023-10-27	780	780	763	767	76,100	767
2023-10-26	773	782	760	782	96,400	782
2023-10-25	791	801	776	779	51,700	779
2023-10-24	785	798	776	794	38,500	794
2023-10-23	801	801	785	787	35,400	787
2023-10-20	800	805	797	801	20,200	801
2023-10-19	798	809	795	809	25,400	809
2023-10-18	810	824	803	803	55,300	803
2023-10-17	806	816	805	805	31,600	805
2023-10-16	823	823	795	795	50,700	795
2023-10-13	823	828	814	821	34,400	821
2023-10-12	804	825	799	824	69,500	824
2023-10-11	802	803	793	799	27,200	799
2023-10-10	815	816	797	806	36,800	806
2023-10-06	800	816	795	811	39,800	811
2023-10-05	780	799	774	799	64,600	799
2023-10-04	795	795	775	775	114,800	775
2023-10-03	822	822	800	802	60,500	802
2023-10-02	824	832	818	822	36,500	822
2023-09-29	813	828	813	818	32,600	818
2023-09-28	826	826	807	810	41,600	810
2023-09-27	829	834	824	826	18,200	826
2023-09-26	830	836	825	836	25,100	836
2023-09-25	823	832	821	830	18,200	830
2023-09-22	805	824	801	824	50,300	824
2023-09-21	816	817	806	810	53,600	810
2023-09-20	831	831	819	821	57,900	821
2023-09-19	832	832	822	829	57,200	829
2023-09-15	841	843	833	833	67,200	833
2023-09-14	838	843	836	837	34,400	837
2023-09-13	841	841	832	840	12,100	840
2023-09-12	845	849	828	832	70,100	832
2023-09-11	848	853	834	836	46,000	836
2023-09-08	854	858	845	848	31,200	848
2023-09-07	865	865	852	858	19,600	858
2023-09-06	861	870	861	868	23,300	868
2023-09-05	861	868	859	863	29,900	863
2023-09-04	854	866	854	861	27,300	861
2023-09-01	857	876	850	853	136,600	853
2023-08-31	861	866	856	858	21,100	858
2023-08-30	873	876	859	861	47,700	861
2023-08-29	870	875	866	874	35,100	874
2023-08-28	862	869	860	867	35,400	867
2023-08-25	846	859	840	859	43,700	859
2023-08-24	850	862	847	854	50,300	854
2023-08-23	830	848	827	847	34,100	847
2023-08-22	819	836	819	836	39,200	836
2023-08-21	811	832	811	820	43,100	820
2023-08-18	801	823	798	816	60,700	816
2023-08-17	815	819	798	809	82,600	809
2023-08-16	830	833	812	815	63,600	815
2023-08-15	841	841	821	837	61,000	837
2023-08-14	840	844	832	834	25,100	834
2023-08-10	835	848	830	844	32,000	844
2023-08-09	844	847	833	840	38,500	840
2023-08-08	855	859	844	844	35,000	844
2023-08-07	845	857	841	854	27,900	854
2023-08-04	840	853	839	850	35,600	850
2023-08-03	855	855	838	839	73,000	839
2023-08-02	887	887	860	864	69,000	864
2023-08-01	885	892	879	882	31,700	882
2023-07-31	894	907	880	885	80,300	885
2023-07-28	863	905	860	891	204,700	891
2023-07-27	828	870	827	870	249,000	870
2023-07-26	848	856	832	838	151,000	838
2023-07-25	857	859	847	848	63,300	848
2023-07-24	861	862	849	853	81,500	853
2023-07-21	875	877	861	862	62,000	862
2023-07-20	887	887	875	884	66,200	884
2023-07-19	894	905	884	887	46,000	887
2023-07-18	875	893	875	893	29,900	893
2023-07-14	888	891	873	873	32,500	873
2023-07-13	878	886	865	881	62,000	881
2023-07-12	894	898	869	875	74,300	875
2023-07-11	911	912	892	895	56,600	895
2023-07-10	931	939	901	901	86,200	901
2023-07-07	914	944	903	934	81,600	934
2023-07-06	920	947	918	923	139,200	923
2023-07-05	900	925	900	925	66,300	925
2023-07-04	886	904	878	899	73,600	899
2023-07-03	888	894	877	877	54,300	877
2023-06-30	882	882	873	879	22,700	879
2023-06-29	877	890	873	881	43,400	881
2023-06-28	879	881	869	874	57,300	874
2023-06-27	880	881	870	881	38,600	881
2023-06-26	894	911	878	882	89,800	882
2023-06-23	912	912	883	888	89,300	888
2023-06-22	925	931	914	916	65,600	916
2023-06-21	937	939	921	922	93,800	922
2023-06-20	948	955	937	949	52,000	949
2023-06-19	963	985	952	953	106,300	953
2023-06-16	965	970	941	970	169,500	970
2023-06-15	911	960	907	950	223,700	950
2023-06-14	893	913	893	906	114,500	906
2023-06-13	910	925	876	878	218,700	878
2023-06-12	870	875	866	871	50,100	871
2023-06-09	882	882	865	871	21,100	871
2023-06-08	868	884	865	870	64,900	870
2023-06-07	870	875	859	869	110,800	869
2023-06-06	872	878	866	870	60,500	870
2023-06-05	900	900	873	884	96,100	884
2023-06-02	841	892	839	892	222,000	892
2023-06-01	809	858	807	826	216,400	826
2023-05-31	825	827	810	810	50,200	810
2023-05-30	833	833	822	828	29,400	828
2023-05-29	829	832	821	826	26,900	826
2023-05-26	826	834	815	819	50,500	819
2023-05-25	842	847	826	826	69,200	826
2023-05-24	844	855	840	840	42,500	840
2023-05-23	862	867	836	844	56,500	844
2023-05-22	865	868	841	862	81,500	862
2023-05-19	871	883	863	863	81,300	863
2023-05-18	846	857	837	854	93,300	854
2023-05-17	841	851	820	838	145,800	838
2023-05-16	817	821	809	813	33,500	813
2023-05-15	821	823	812	817	40,000	817
2023-05-12	820	820	811	818	64,400	818
2023-05-11	820	821	808	820	57,000	820
2023-05-10	836	837	817	824	81,300	824
2023-05-09	837	843	833	835	65,700	835
2023-05-08	842	847	833	835	43,100	835
2023-05-02	836	853	836	840	57,100	840
2023-05-01	863	868	833	842	151,600	842
2023-04-28	910	910	859	860	146,400	860
2023-04-27	889	922	881	898	220,500	898
2023-04-26	960	964	938	961	65,600	961
2023-04-25	966	982	961	969	71,300	969
2023-04-24	967	970	945	960	66,800	960
2023-04-21	960	963	945	963	48,800	963
2023-04-20	942	967	935	963	114,800	963
2023-04-19	935	950	933	942	117,500	942
2023-04-18	920	936	915	933	65,900	933
2023-04-17	913	925	905	921	70,800	921
2023-04-14	895	919	895	913	40,400	913
2023-04-13	890	901	888	897	16,600	897
2023-04-12	910	914	885	899	50,300	899
2023-04-11	877	905	877	905	65,700	905
2023-04-10	883	884	866	877	23,200	877
2023-04-07	878	885	874	880	29,800	880
2023-04-06	875	887	867	882	62,300	882
2023-04-05	863	877	862	873	27,800	873
2023-04-04	868	875	865	875	15,400	875
2023-04-03	880	880	865	872	16,100	872
2023-03-31	881	890	874	875	46,000	875
2023-03-30	863	883	863	879	41,700	879
2023-03-29	856	871	851	866	21,800	866
2023-03-28	862	862	851	861	17,800	861
2023-03-27	869	874	861	861	33,300	861
2023-03-24	882	882	869	877	14,000	877
2023-03-23	870	880	866	880	15,300	880
2023-03-22	877	884	872	875	40,300	875
2023-03-20	871	880	855	862	32,200	862
2023-03-17	856	880	855	871	49,800	871
2023-03-16	866	867	849	863	31,100	863
2023-03-15	870	882	869	881	40,800	881
2023-03-14	874	882	853	853	94,900	853
2023-03-13	895	900	885	891	64,200	891
2023-03-10	914	920	903	917	50,900	917
2023-03-09	932	934	913	913	60,100	913
2023-03-08	937	940	929	932	42,100	932
2023-03-07	945	950	936	936	20,900	936
2023-03-06	937	949	937	943	43,200	943
2023-03-03	948	948	919	935	82,700	935
2023-03-02	947	965	943	951	125,200	951
2023-03-01	939	941	923	929	25,300	929
2023-02-28	930	940	930	934	39,700	934
2023-02-27	923	929	919	928	42,400	928
2023-02-24	925	931	920	928	60,300	928
2023-02-22	948	948	920	928	69,500	928
2023-02-21	961	961	938	949	77,100	949
2023-02-20	955	969	955	963	23,300	963
2023-02-17	953	965	951	954	24,500	954
2023-02-16	957	965	954	955	25,100	955
2023-02-15	970	971	951	962	30,800	962
2023-02-14	946	969	945	966	34,600	966
2023-02-13	964	964	941	942	33,400	942
2023-02-10	985	987	958	958	45,800	958
2023-02-09	980	989	976	985	22,600	985
2023-02-08	980	1,001	978	984	59,200	984
2023-02-07	980	1,001	980	989	60,600	989
2023-02-06	988	990	967	978	74,300	978
2023-02-03	970	1,021	969	989	184,000	989
2023-02-02	946	971	946	970	98,400	970
2023-02-01	932	952	932	943	108,500	943
2023-01-31	930	940	908	925	353,700	925
2023-01-30	1,000	1,003	972	979	192,000	979
2023-01-27	1,001	1,009	994	1,006	135,600	1,006
2023-01-26	987	1,011	986	1,008	159,700	1,008
2023-01-25	989	1,002	985	988	72,800	988
2023-01-24	1,010	1,013	990	992	129,300	992
2023-01-23	1,027	1,027	995	1,004	88,000	1,004
2023-01-20	996	1,030	986	1,015	93,900	1,015
2023-01-19	1,003	1,004	997	1,003	22,300	1,003
2023-01-18	1,012	1,012	997	1,003	45,000	1,003
2023-01-17	992	1,014	992	1,001	87,200	1,001
2023-01-16	972	1,033	972	992	214,000	992
2023-01-13	995	1,008	967	972	132,200	972
2023-01-12	970	997	962	989	107,500	989
2023-01-11	959	983	956	973	74,900	973
2023-01-10	955	965	948	965	73,600	965
2023-01-06	931	952	930	952	70,000	952
2023-01-05	925	948	925	943	55,600	943
2023-01-04	918	939	911	925	71,400	925

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31