6960 フクダ電子(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 730 |
| 1992-12-29 | 1,490 | 1,490 | 1,470 | 1,470 | 2,000 | 735 |
| 1992-12-28 | 1,430 | 1,440 | 1,430 | 1,440 | 7,000 | 720 |
| 1992-12-25 | 1,480 | 1,480 | 1,420 | 1,420 | 9,000 | 710 |
| 1992-12-24 | 1,500 | 1,500 | 1,470 | 1,480 | 5,000 | 740 |
| 1992-12-22 | 1,530 | 1,530 | 1,500 | 1,500 | 9,000 | 750 |
| 1992-12-21 | 1,540 | 1,550 | 1,530 | 1,540 | 12,000 | 770 |
| 1992-12-18 | 1,510 | 1,550 | 1,500 | 1,540 | 18,000 | 770 |
| 1992-12-17 | 1,400 | 1,510 | 1,400 | 1,480 | 81,000 | 740 |
| 1992-12-16 | 1,400 | 1,450 | 1,390 | 1,400 | 104,000 | 700 |
| 1992-12-15 | 1,450 | 1,450 | 1,380 | 1,400 | 51,000 | 700 |
| 1992-12-14 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 | 725 |
| 1992-12-11 | 1,550 | 1,550 | 1,500 | 1,500 | 6,000 | 750 |
| 1992-12-10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1992-12-09 | 1,560 | 1,560 | 1,550 | 1,560 | 13,000 | 780 |
| 1992-12-08 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 | 780 |
| 1992-12-07 | 1,640 | 1,640 | 1,550 | 1,550 | 5,000 | 775 |
| 1992-12-04 | 1,630 | 1,640 | 1,540 | 1,640 | 15,000 | 820 |
| 1992-12-03 | 1,640 | 1,640 | 1,610 | 1,640 | 12,000 | 820 |
| 1992-12-02 | 1,520 | 1,580 | 1,520 | 1,580 | 13,000 | 790 |
| 1992-12-01 | 1,480 | 1,550 | 1,480 | 1,510 | 4,000 | 755 |
| 1992-11-30 | 1,430 | 1,500 | 1,430 | 1,480 | 11,000 | 740 |
| 1992-11-27 | 1,440 | 1,440 | 1,420 | 1,430 | 10,000 | 715 |
| 1992-11-26 | 1,380 | 1,400 | 1,380 | 1,400 | 12,000 | 700 |
| 1992-11-25 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 | 690 |
| 1992-11-24 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 685 |
| 1992-11-20 | 1,440 | 1,440 | 1,360 | 1,360 | 3,000 | 680 |
| 1992-11-19 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 730 |
| 1992-11-18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 1992-11-17 | 1,400 | 1,450 | 1,400 | 1,450 | 6,000 | 725 |
| 1992-11-13 | 1,470 | 1,470 | 1,450 | 1,450 | 5,000 | 725 |
| 1992-11-12 | 1,480 | 1,480 | 1,460 | 1,460 | 2,000 | 730 |
| 1992-11-11 | 1,480 | 1,480 | 1,460 | 1,480 | 4,000 | 740 |
| 1992-11-06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 1992-11-05 | 1,510 | 1,510 | 1,500 | 1,510 | 9,000 | 755 |
| 1992-11-04 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 755 |
| 1992-10-30 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 | 800 |
| 1992-10-29 | 1,600 | 1,610 | 1,600 | 1,610 | 6,000 | 805 |
| 1992-10-28 | 1,560 | 1,600 | 1,560 | 1,600 | 11,000 | 800 |
| 1992-10-27 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1992-10-23 | 1,500 | 1,530 | 1,500 | 1,530 | 5,000 | 765 |
| 1992-10-22 | 1,530 | 1,530 | 1,500 | 1,500 | 7,000 | 750 |
| 1992-10-20 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 775 |
| 1992-10-19 | 1,530 | 1,550 | 1,530 | 1,550 | 3,000 | 775 |
| 1992-10-16 | 1,510 | 1,510 | 1,510 | 1,510 | 11,000 | 755 |
| 1992-10-15 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 1992-10-14 | 1,560 | 1,560 | 1,530 | 1,530 | 6,000 | 765 |
| 1992-10-13 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 780 |
| 1992-10-12 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 780 |
| 1992-10-09 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 | 780 |
| 1992-10-08 | 1,580 | 1,600 | 1,580 | 1,600 | 2,000 | 800 |
| 1992-10-07 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1992-10-06 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 815 |
| 1992-10-05 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 815 |
| 1992-10-02 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1992-09-30 | 1,790 | 1,790 | 1,700 | 1,700 | 4,000 | 850 |
| 1992-09-29 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 1992-09-25 | 1,550 | 1,560 | 1,550 | 1,560 | 6,000 | 780 |
| 1992-09-22 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 775 |
| 1992-09-21 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 785 |
| 1992-09-18 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 1992-09-16 | 1,800 | 1,800 | 1,750 | 1,750 | 4,000 | 875 |
| 1992-09-11 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 950 |
| 1992-09-10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1992-09-09 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1992-09-08 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 950 |
| 1992-09-07 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1992-09-04 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 915 |
| 1992-09-03 | 1,870 | 1,870 | 1,800 | 1,830 | 3,000 | 915 |
| 1992-09-02 | 1,900 | 1,900 | 1,870 | 1,870 | 4,000 | 935 |
| 1992-09-01 | 1,850 | 1,850 | 1,820 | 1,850 | 8,000 | 925 |
| 1992-08-31 | 1,750 | 1,800 | 1,750 | 1,800 | 4,000 | 900 |
| 1992-08-28 | 1,700 | 1,750 | 1,700 | 1,750 | 9,000 | 875 |
| 1992-08-27 | 1,690 | 1,700 | 1,690 | 1,700 | 10,000 | 850 |
| 1992-08-26 | 1,670 | 1,690 | 1,670 | 1,670 | 7,000 | 835 |
| 1992-08-25 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 815 |
| 1992-08-21 | 1,440 | 1,470 | 1,440 | 1,470 | 18,000 | 735 |
| 1992-08-20 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 725 |
| 1992-08-18 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 680 |
| 1992-08-17 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 675 |
| 1992-08-14 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 665 |
| 1992-08-13 | 1,450 | 1,450 | 1,330 | 1,330 | 4,000 | 665 |
| 1992-08-12 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 700 |
| 1992-08-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1992-08-07 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 725 |
| 1992-08-06 | 1,500 | 1,500 | 1,450 | 1,450 | 6,000 | 725 |
| 1992-08-05 | 1,510 | 1,510 | 1,500 | 1,500 | 10,000 | 750 |
| 1992-08-04 | 1,550 | 1,550 | 1,500 | 1,500 | 3,000 | 750 |
| 1992-07-31 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 845 |
| 1992-07-30 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 800 |
| 1992-07-29 | 1,610 | 1,610 | 1,600 | 1,600 | 9,000 | 800 |
| 1992-07-28 | 1,570 | 1,610 | 1,570 | 1,600 | 6,000 | 800 |
| 1992-07-27 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 1992-07-24 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1992-07-23 | 1,500 | 1,500 | 1,440 | 1,500 | 8,000 | 750 |
| 1992-07-22 | 1,660 | 1,660 | 1,500 | 1,500 | 13,000 | 750 |
| 1992-07-21 | 1,690 | 1,690 | 1,690 | 1,690 | 6,000 | 845 |
| 1992-07-20 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 890 |
| 1992-07-17 | 1,820 | 1,820 | 1,800 | 1,800 | 8,000 | 900 |
| 1992-07-16 | 1,860 | 1,860 | 1,850 | 1,850 | 4,000 | 925 |
| 1992-07-15 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 1992-07-14 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 1992-07-13 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 1992-07-10 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 925 |
| 1992-07-09 | 1,900 | 1,900 | 1,890 | 1,890 | 3,000 | 945 |
| 1992-07-08 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 955 |
| 1992-07-07 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 960 |
| 1992-07-06 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 1992-07-02 | 1,900 | 1,980 | 1,900 | 1,980 | 2,000 | 990 |
| 1992-06-30 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 990 |
| 1992-06-25 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 945 |
| 1992-06-24 | 1,970 | 1,970 | 1,890 | 1,890 | 5,000 | 945 |
| 1992-06-23 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 985 |
| 1992-06-19 | 1,930 | 2,090 | 1,930 | 2,090 | 4,000 | 1,045 |
| 1992-06-17 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 980 |
| 1992-06-16 | 1,870 | 1,960 | 1,840 | 1,960 | 5,000 | 980 |
| 1992-06-15 | 1,900 | 1,900 | 1,700 | 1,750 | 20,000 | 875 |
| 1992-06-12 | 2,090 | 2,090 | 2,000 | 2,000 | 7,000 | 1,000 |
| 1992-06-11 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,055 |
| 1992-06-10 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,055 |
| 1992-06-09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1992-06-08 | 2,160 | 2,160 | 2,100 | 2,100 | 4,000 | 1,050 |
| 1992-06-05 | 2,170 | 2,180 | 2,170 | 2,180 | 2,000 | 1,090 |
| 1992-06-04 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 1,100 |
| 1992-06-03 | 2,210 | 2,210 | 2,210 | 2,210 | 4,000 | 1,105 |
| 1992-06-02 | 2,160 | 2,160 | 2,160 | 2,160 | 3,000 | 1,080 |
| 1992-06-01 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,100 |
| 1992-05-29 | 2,300 | 2,300 | 2,200 | 2,200 | 5,000 | 1,100 |
| 1992-05-28 | 2,230 | 2,260 | 2,200 | 2,200 | 14,000 | 1,100 |
| 1992-05-27 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 1,135 |
| 1992-05-26 | 2,320 | 2,320 | 2,300 | 2,300 | 3,000 | 1,150 |
| 1992-05-22 | 2,350 | 2,350 | 2,320 | 2,320 | 3,000 | 1,160 |
| 1992-05-21 | 2,350 | 2,400 | 2,350 | 2,350 | 10,000 | 1,175 |
| 1992-05-20 | 2,360 | 2,400 | 2,350 | 2,400 | 4,000 | 1,200 |
| 1992-05-19 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 1,200 |
| 1992-05-14 | 2,560 | 2,600 | 2,550 | 2,550 | 8,000 | 1,275 |
| 1992-05-13 | 2,500 | 2,580 | 2,500 | 2,580 | 4,000 | 1,290 |
| 1992-05-12 | 2,350 | 2,400 | 2,350 | 2,400 | 7,000 | 1,200 |
| 1992-05-08 | 2,400 | 2,400 | 2,350 | 2,350 | 7,000 | 1,175 |
| 1992-05-07 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 1,200 |
| 1992-05-01 | 2,390 | 2,500 | 2,390 | 2,500 | 2,000 | 1,250 |
| 1992-04-28 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 1,200 |
| 1992-04-27 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,200 |
| 1992-04-24 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,200 |
| 1992-04-23 | 2,400 | 2,400 | 2,370 | 2,400 | 4,000 | 1,200 |
| 1992-04-22 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,175 |
| 1992-04-21 | 2,480 | 2,500 | 2,410 | 2,410 | 4,000 | 1,205 |
| 1992-04-20 | 2,480 | 2,490 | 2,480 | 2,480 | 6,000 | 1,240 |
| 1992-04-17 | 2,460 | 2,510 | 2,460 | 2,470 | 7,000 | 1,235 |
| 1992-04-16 | 2,450 | 2,450 | 2,430 | 2,430 | 4,000 | 1,215 |
| 1992-04-15 | 2,350 | 2,350 | 2,340 | 2,340 | 5,000 | 1,170 |
| 1992-04-14 | 2,260 | 2,340 | 2,260 | 2,340 | 7,000 | 1,170 |
| 1992-04-10 | 2,250 | 2,300 | 2,200 | 2,200 | 9,000 | 1,100 |
| 1992-04-09 | 2,300 | 2,300 | 2,250 | 2,250 | 6,000 | 1,125 |
| 1992-04-08 | 2,390 | 2,390 | 2,300 | 2,300 | 11,000 | 1,150 |
| 1992-04-06 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,150 |
| 1992-04-03 | 2,400 | 2,400 | 2,300 | 2,300 | 7,000 | 1,150 |
| 1992-04-02 | 2,540 | 2,540 | 2,450 | 2,450 | 19,000 | 1,225 |
| 1992-04-01 | 2,570 | 2,580 | 2,550 | 2,550 | 6,000 | 1,275 |
| 1992-03-31 | 2,580 | 2,580 | 2,570 | 2,570 | 6,000 | 1,285 |
| 1992-03-30 | 2,570 | 2,570 | 2,570 | 2,570 | 2,000 | 1,285 |
| 1992-03-27 | 2,570 | 2,570 | 2,570 | 2,570 | 2,000 | 1,285 |
| 1992-03-25 | 2,550 | 2,550 | 2,530 | 2,550 | 7,000 | 1,275 |
| 1992-03-24 | 2,750 | 2,750 | 2,550 | 2,550 | 3,000 | 1,275 |
| 1992-03-23 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 1,375 |
| 1992-03-19 | 2,550 | 2,850 | 2,550 | 2,850 | 28,000 | 1,425 |
| 1992-03-18 | 2,690 | 2,690 | 2,530 | 2,530 | 9,000 | 1,265 |
| 1992-03-17 | 2,600 | 2,730 | 2,600 | 2,730 | 8,000 | 1,365 |
| 1992-03-16 | 2,790 | 2,790 | 2,650 | 2,650 | 4,000 | 1,325 |
| 1992-03-13 | 2,630 | 2,770 | 2,630 | 2,770 | 7,000 | 1,385 |
| 1992-03-12 | 2,630 | 2,630 | 2,550 | 2,630 | 4,000 | 1,315 |
| 1992-03-11 | 2,550 | 2,550 | 2,530 | 2,550 | 15,000 | 1,275 |
| 1992-03-10 | 2,600 | 2,600 | 2,550 | 2,550 | 2,000 | 1,275 |
| 1992-03-09 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,300 |
| 1992-03-06 | 2,600 | 2,600 | 2,600 | 2,600 | 7,000 | 1,300 |
| 1992-03-05 | 2,650 | 2,650 | 2,600 | 2,600 | 6,000 | 1,300 |
| 1992-03-04 | 2,710 | 2,710 | 2,700 | 2,700 | 5,000 | 1,350 |
| 1992-03-03 | 2,710 | 2,710 | 2,710 | 2,710 | 2,000 | 1,355 |
| 1992-03-02 | 2,710 | 2,720 | 2,700 | 2,720 | 4,000 | 1,360 |
| 1992-02-28 | 2,790 | 2,800 | 2,750 | 2,750 | 7,000 | 1,375 |
| 1992-02-27 | 2,750 | 2,800 | 2,750 | 2,800 | 3,000 | 1,400 |
| 1992-02-25 | 2,700 | 2,800 | 2,700 | 2,800 | 4,000 | 1,400 |
| 1992-02-24 | 2,650 | 2,700 | 2,650 | 2,700 | 2,000 | 1,350 |
| 1992-02-21 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,350 |
| 1992-02-19 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,350 |
| 1992-02-18 | 2,710 | 2,740 | 2,700 | 2,700 | 5,000 | 1,350 |
| 1992-02-17 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 1,400 |
| 1992-02-14 | 2,850 | 2,850 | 2,800 | 2,800 | 3,000 | 1,400 |
| 1992-02-13 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 1,400 |
| 1992-02-10 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 1,500 |
| 1992-02-07 | 2,900 | 3,050 | 2,900 | 3,050 | 16,000 | 1,525 |
| 1992-02-06 | 2,940 | 2,980 | 2,900 | 2,980 | 13,000 | 1,490 |
| 1992-02-05 | 2,800 | 2,940 | 2,800 | 2,940 | 11,000 | 1,470 |
| 1992-02-04 | 2,900 | 2,900 | 2,850 | 2,850 | 4,000 | 1,425 |
| 1992-02-03 | 2,900 | 2,920 | 2,900 | 2,900 | 4,000 | 1,450 |
| 1992-01-31 | 2,730 | 2,890 | 2,700 | 2,890 | 11,000 | 1,445 |
| 1992-01-30 | 2,650 | 2,730 | 2,650 | 2,700 | 8,000 | 1,350 |
| 1992-01-29 | 2,560 | 2,600 | 2,560 | 2,600 | 3,000 | 1,300 |
| 1992-01-28 | 2,510 | 2,550 | 2,500 | 2,550 | 5,000 | 1,275 |
| 1992-01-27 | 2,570 | 2,570 | 2,500 | 2,500 | 3,000 | 1,250 |
| 1992-01-24 | 2,610 | 2,650 | 2,600 | 2,600 | 6,000 | 1,300 |
| 1992-01-23 | 2,570 | 2,600 | 2,570 | 2,600 | 4,000 | 1,300 |
| 1992-01-22 | 2,510 | 2,590 | 2,500 | 2,590 | 18,000 | 1,295 |
| 1992-01-21 | 2,510 | 2,510 | 2,500 | 2,500 | 9,000 | 1,250 |
| 1992-01-20 | 2,560 | 2,560 | 2,500 | 2,500 | 5,000 | 1,250 |
| 1992-01-17 | 2,600 | 2,600 | 2,560 | 2,560 | 7,000 | 1,280 |
| 1992-01-16 | 2,610 | 2,610 | 2,610 | 2,610 | 4,000 | 1,305 |
| 1992-01-13 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 1,350 |
| 1992-01-10 | 2,800 | 2,800 | 2,700 | 2,700 | 4,000 | 1,350 |
| 1992-01-09 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 1,400 |
| 1992-01-08 | 3,010 | 3,010 | 2,950 | 2,950 | 12,000 | 1,475 |
| 1992-01-07 | 3,000 | 3,000 | 2,990 | 2,990 | 2,000 | 1,495 |
| 1992-01-06 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 1,475 |
分割・併合履歴 ： [2022-11-29]1株→2株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株
