6960 フクダ電子(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
2021-12-038,2608,4208,2508,4203,8008,420
2021-12-028,4408,4408,2508,25011,6008,250
2021-12-018,2408,3608,0908,2508,2008,250
2021-11-308,7908,7908,2408,24015,1008,240
2021-11-298,5508,8008,5008,79015,0008,790
2021-11-268,6008,6908,5208,5909,2008,590
2021-11-258,7808,7808,5708,7507,6008,750
2021-11-248,9108,9108,6608,6606,9008,660
2021-11-228,8708,9708,8108,8505,8008,850
2021-11-198,9308,9808,8508,8703,8008,870
2021-11-189,0709,1008,9108,94014,7008,940
2021-11-179,2109,2509,0609,0809,7009,080
2021-11-169,7309,7309,2309,23010,8009,230
2021-11-159,6709,7309,5809,6309,8009,630
2021-11-129,4309,5409,3409,5206,1009,520
2021-11-119,2609,2909,2009,2803,0009,280
2021-11-109,4009,4109,2909,3604,5009,360
2021-11-099,2909,4509,2909,4305,3009,430
2021-11-089,3409,4409,2609,4404,2009,440
2021-11-059,3309,4109,2109,3704,1009,370
2021-11-049,2509,3509,2109,3308,7009,330
2021-11-029,3109,4109,1209,2409,9009,240
2021-11-019,4309,5409,3009,30015,4009,300
2021-10-299,4909,5809,2409,58012,2009,580
2021-10-289,4709,4709,2709,3706,6009,370
2021-10-279,3809,4209,2909,3806,1009,380
2021-10-269,1709,2609,1509,2508,8009,250
2021-10-259,2509,2609,0809,16024,9009,160
2021-10-229,4609,5209,3409,4005,9009,400
2021-10-219,7509,7509,4809,4903,8009,490
2021-10-209,7809,8509,7409,7505,2009,750
2021-10-199,6409,8109,5809,7605,5009,760
2021-10-189,5809,7609,4809,64012,7009,640
2021-10-159,5209,5209,3809,4307,9009,430
2021-10-149,5809,6109,5109,5302,8009,530
2021-10-139,5309,6909,5309,6006,7009,600
2021-10-129,7009,7609,6009,6107,7009,610
2021-10-119,6109,8109,5809,70019,4009,700
2021-10-089,4709,7009,3509,49026,0009,490
2021-10-079,1209,4509,1209,40024,0009,400
2021-10-069,0909,2108,9409,1209,8009,120
2021-10-059,1609,2208,9708,99020,1008,990
2021-10-049,4309,4709,1809,31015,2009,310
2021-10-019,6209,6309,3709,43017,3009,430
2021-09-309,9009,9309,7009,7608,2009,760
2021-09-299,86010,1209,7809,78011,7009,780
2021-09-2810,19010,30010,02010,12013,70010,120
2021-09-2710,48010,51010,17010,17029,30010,170
2021-09-2410,69010,71010,48010,62018,60010,620
2021-09-2210,87010,93010,57010,69021,50010,690
2021-09-2110,50010,84010,50010,79016,40010,790
2021-09-1710,55010,69010,47010,64010,00010,640
2021-09-1610,90010,90010,48010,61012,10010,610
2021-09-1510,40010,88010,40010,78027,00010,780
2021-09-1410,42010,73010,35010,51016,50010,510
2021-09-1310,27010,6009,72010,52075,10010,520
2021-09-1010,68010,68010,25010,45046,10010,450
2021-09-0910,93011,03010,75010,81025,20010,810
2021-09-0811,09011,19010,95011,19022,00011,190
2021-09-0711,13011,23011,03011,13014,30011,130
2021-09-0611,41011,41011,03011,12014,90011,120
2021-09-0310,82011,23010,82011,20017,00011,200
2021-09-0210,90011,00010,75010,97019,10010,970
2021-09-0110,90010,99010,75010,97026,30010,970
2021-08-3111,02011,19010,78011,00028,00011,000
2021-08-3011,30011,40011,06011,10031,00011,100
2021-08-2711,13011,61010,88011,29030,10011,290
2021-08-2611,51011,63011,23011,34020,30011,340
2021-08-2511,56011,78011,36011,39038,00011,390
2021-08-2411,40011,69011,14011,56035,70011,560
2021-08-2311,62011,93011,10011,25075,00011,250
2021-08-2011,00012,33010,97011,530151,80011,530
2021-08-1910,29010,83010,29010,59021,30010,590
2021-08-1810,45010,45010,17010,29033,60010,290
2021-08-1710,65010,71010,32010,46015,00010,460
2021-08-1610,40010,75010,36010,66013,20010,660
2021-08-1310,17010,31010,14010,3105,70010,310
2021-08-1210,11010,30010,11010,16012,60010,160
2021-08-1110,22010,39010,05010,1106,60010,110
2021-08-1010,16010,59010,16010,18028,00010,180
2021-08-0610,25010,36010,02010,15012,40010,150
2021-08-0510,60010,85010,15010,21018,80010,210
2021-08-0410,94011,11010,32010,54030,70010,540
2021-08-0310,17010,63010,06010,54017,70010,540
2021-08-029,93010,2309,93010,18012,80010,180
2021-07-309,97010,0609,7109,99010,6009,990
2021-07-299,98010,0009,9309,9705,8009,970
2021-07-2810,04010,0409,9409,9405,9009,940
2021-07-2710,05010,14010,03010,0403,50010,040
2021-07-2610,25010,3309,86010,08022,30010,080
2021-07-2110,45010,45010,15010,15013,10010,150
2021-07-209,83010,5009,83010,45024,00010,450
2021-07-199,85010,1009,5609,98025,0009,980
2021-07-169,8709,8709,8009,8505,7009,850
2021-07-159,8609,9609,8609,9609,1009,960
2021-07-149,8209,9909,8009,9007,6009,900
2021-07-139,8709,9309,8009,87012,4009,870
2021-07-129,5409,8109,5109,76018,4009,760
2021-07-099,4009,5409,3109,5407,8009,540
2021-07-089,2009,6009,2009,45016,0009,450
2021-07-079,0509,2308,9609,2207,4009,220
2021-07-069,0009,0809,0009,0603,7009,060
2021-07-058,9509,0808,9509,0008,2009,000
2021-07-028,9709,0008,9608,9801,8008,980
2021-07-019,0109,0108,8908,9602,2008,960
2021-06-308,9009,0208,8309,0004,4009,000
2021-06-299,0309,0608,8108,9106,7008,910
2021-06-288,9709,1208,9709,0305,3009,030
2021-06-258,9208,9808,9208,9701,7008,970
2021-06-248,8808,9208,8408,8802,4008,880
2021-06-238,8308,8808,8308,8801,8008,880
2021-06-228,8208,8808,8008,8302,2008,830
2021-06-218,7808,8408,7008,8203,1008,820
2021-06-188,9008,9008,8008,8402,8008,840
2021-06-178,9208,9408,8208,9003,5008,900
2021-06-168,9708,9908,9308,9605,0008,960
2021-06-158,9208,9508,8808,9504,0008,950
2021-06-148,7408,9908,7408,9608,0008,960
2021-06-118,7408,7908,6708,7506,3008,750
2021-06-108,6408,8208,5808,7507,2008,750
2021-06-098,6508,6608,5508,6504,0008,650
2021-06-088,5708,6408,5208,6406,0008,640
2021-06-078,5508,6208,5508,5701,0008,570
2021-06-048,6608,6608,5908,5906008,590
2021-06-038,5608,6808,5608,6801,4008,680
2021-06-028,6208,6208,5308,5801,2008,580
2021-06-018,5908,7208,5608,6207,8008,620
2021-05-318,5808,6208,5608,5703,3008,570
2021-05-288,5408,6008,5408,5802,0008,580
2021-05-278,5208,6008,4708,4909,5008,490
2021-05-268,5108,5708,5008,5102,7008,510
2021-05-258,5808,5908,5008,5004,6008,500
2021-05-248,6008,6008,5408,5802,1008,580
2021-05-218,5808,6508,5808,6002,1008,600
2021-05-208,6008,6608,5708,6604,6008,660
2021-05-198,5708,6308,5308,5905,7008,590
2021-05-188,6108,6308,5608,5703,4008,570
2021-05-178,7908,8008,5108,60013,0008,600
2021-05-148,6408,7608,5408,7009,4008,700
2021-05-138,5208,5808,4908,5303,4008,530
2021-05-128,6408,6508,5908,6303,4008,630
2021-05-118,6008,6908,5508,65012,0008,650
2021-05-108,5908,6708,5908,6504,2008,650
2021-05-078,5808,6708,5608,6503,2008,650
2021-05-068,6908,6908,3808,6009,3008,600
2021-04-308,8808,8808,6008,69018,0008,690
2021-04-288,6208,6508,5208,6302,0008,630
2021-04-278,5808,6708,5008,6204,0008,620
2021-04-268,4908,6408,4908,58011,4008,580
2021-04-238,3608,4908,3608,4902,4008,490
2021-04-228,3108,4008,3108,3601,6008,360
2021-04-218,2508,3908,2108,3905,4008,390
2021-04-208,2408,3008,2408,2502,7008,250
2021-04-198,2508,2908,2208,2407,2008,240
2021-04-168,3408,4308,2208,2204,2008,220
2021-04-158,3008,4008,2208,34010,6008,340
2021-04-148,2508,3108,2508,3101,4008,310
2021-04-138,3308,3508,2108,2507,0008,250
2021-04-128,2608,3408,2508,3102,7008,310
2021-04-098,2008,3208,1908,3003,6008,300
2021-04-088,3108,3508,1508,1507,9008,150
2021-04-078,2508,3608,2508,3304,2008,330
2021-04-068,5108,5308,3008,3007,6008,300
2021-04-058,4308,7008,4308,5905,6008,590
2021-04-028,5908,5908,4508,4902,1008,490
2021-04-018,5608,6208,4008,4805,7008,480
2021-03-318,4208,5108,4108,4103,8008,410
2021-03-308,4208,4808,3608,4201,4008,420
2021-03-298,5708,6108,5208,5203,3008,520
2021-03-268,6008,6908,5108,5703,9008,570
2021-03-258,4808,6308,4808,6003,5008,600
2021-03-248,4208,5508,4208,4902,6008,490
2021-03-238,4508,6908,2508,49011,6008,490
2021-03-228,5008,5808,4308,4304,9008,430
2021-03-198,4908,5508,4508,5504,3008,550
2021-03-188,6008,6008,5108,5103,3008,510
2021-03-178,6008,6208,5008,6003,3008,600
2021-03-168,6108,6608,5308,5305,4008,530
2021-03-158,6008,6908,5308,5303,4008,530
2021-03-128,6308,6308,5508,6001,4008,600
2021-03-118,5308,6608,4508,6308,9008,630
2021-03-108,5208,5508,4608,5502,3008,550
2021-03-098,5008,5308,4208,4201,9008,420
2021-03-088,3908,5108,3908,5002,5008,500
2021-03-058,3908,4808,3108,3901,8008,390
2021-03-048,5208,5208,3708,4201,8008,420
2021-03-038,4508,5508,3008,55011,2008,550
2021-03-028,3808,4608,3608,4604,3008,460
2021-03-018,2108,3708,2108,3504,0008,350
2021-02-268,2608,2808,1508,2005,3008,200
2021-02-258,2108,3208,2108,2602,8008,260
2021-02-248,2008,2508,1308,1703,4008,170
2021-02-228,2708,2708,1608,1601,3008,160
2021-02-198,2008,2908,2008,2901,0008,290
2021-02-188,3008,3308,2108,2103,1008,210
2021-02-178,2008,3508,2008,3403,1008,340
2021-02-168,3108,3708,1908,3004,4008,300
2021-02-158,3108,4708,3008,30010,1008,300
2021-02-128,2308,3608,2008,30013,2008,300
2021-02-108,1608,2308,1208,2305,4008,230
2021-02-098,1908,2308,1208,2102,8008,210
2021-02-088,1508,2008,0408,1903,3008,190
2021-02-058,1808,1907,8908,1306,5008,130
2021-02-048,0908,1708,0808,1301,3008,130
2021-02-038,2208,2308,1008,1305,8008,130
2021-02-028,1908,3308,1608,2108,5008,210
2021-02-018,0608,1608,0208,1607,0008,160
2021-01-297,9008,0507,8708,0502,7008,050
2021-01-287,9107,9507,8407,8701,5007,870
2021-01-278,0108,0107,8907,9606,1007,960
2021-01-267,8908,0407,8908,0403,3008,040
2021-01-258,0408,0507,8007,8504,9007,850
2021-01-228,0008,1208,0008,0404,4008,040
2021-01-218,0608,0908,0308,03010,5008,030
2021-01-208,1208,1407,9808,04030,0008,040
2021-01-198,0808,1408,0608,1204,5008,120
2021-01-188,0208,1708,0108,14011,2008,140
2021-01-157,9808,0307,9108,0103,8008,010
2021-01-148,0008,0207,8607,9205,1007,920
2021-01-138,0808,1707,8908,10010,6008,100
2021-01-128,0908,1008,0208,1005,8008,100
2021-01-088,1008,1308,0108,0908,9008,090
2021-01-078,0008,1507,9008,08011,7008,080
2021-01-067,8507,9607,8207,9202,9007,920
2021-01-057,9607,9607,8607,8601,7007,860
2021-01-047,9807,9807,8607,8801,3007,880

分割・併合履歴 : [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株