6960 フクダ電子(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,210	2,270	2,210	2,250	4,000	1,125
1994-12-29	2,210	2,220	2,200	2,200	11,000	1,100
1994-12-28	2,100	2,200	2,100	2,200	9,000	1,100
1994-12-27	2,100	2,110	2,100	2,110	4,000	1,055
1994-12-26	2,080	2,080	2,080	2,080	2,000	1,040
1994-12-22	2,050	2,080	2,040	2,040	20,000	1,020
1994-12-21	2,070	2,080	2,040	2,040	37,000	1,020
1994-12-20	2,100	2,100	2,080	2,080	30,000	1,040
1994-12-19	2,190	2,190	2,100	2,100	2,000	1,050
1994-12-16	2,180	2,210	2,150	2,200	38,000	1,100
1994-12-15	2,200	2,200	2,200	2,200	9,000	1,100
1994-12-14	2,190	2,190	2,130	2,190	7,000	1,095
1994-12-13	2,190	2,190	2,160	2,160	4,000	1,080
1994-12-12	2,190	2,190	2,190	2,190	3,000	1,095
1994-12-09	2,160	2,170	2,160	2,170	2,000	1,085
1994-12-08	2,130	2,200	2,130	2,200	9,000	1,100
1994-12-07	2,130	2,140	2,130	2,130	3,000	1,065
1994-12-06	2,110	2,110	2,090	2,090	3,000	1,045
1994-12-05	2,080	2,080	2,080	2,080	1,000	1,040
1994-12-02	2,080	2,080	2,050	2,050	9,000	1,025
1994-12-01	2,030	2,030	2,030	2,030	21,000	1,015
1994-11-30	2,060	2,060	2,030	2,030	9,000	1,015
1994-11-29	2,060	2,080	2,050	2,060	29,000	1,030
1994-11-28	2,060	2,060	2,040	2,060	11,000	1,030
1994-11-25	2,050	2,050	2,050	2,050	3,000	1,025
1994-11-24	2,060	2,060	2,060	2,060	1,000	1,030
1994-11-22	2,150	2,150	2,100	2,100	13,000	1,050
1994-11-18	2,250	2,250	2,200	2,210	4,000	1,105
1994-11-16	2,360	2,370	2,360	2,360	4,000	1,180
1994-11-15	2,290	2,340	2,290	2,340	8,000	1,170
1994-11-14	2,160	2,300	2,160	2,300	48,000	1,150
1994-11-11	2,150	2,180	2,150	2,150	47,000	1,075
1994-11-10	2,160	2,160	2,150	2,150	3,000	1,075
1994-11-09	2,150	2,150	2,150	2,150	14,000	1,075
1994-11-08	2,150	2,150	2,150	2,150	6,000	1,075
1994-11-07	2,150	2,150	2,140	2,150	5,000	1,075
1994-11-04	2,200	2,200	2,190	2,190	2,000	1,095
1994-11-02	2,230	2,230	2,200	2,200	8,000	1,100
1994-11-01	2,240	2,240	2,220	2,220	3,000	1,110
1994-10-31	2,290	2,290	2,250	2,250	7,000	1,125
1994-10-28	2,250	2,250	2,250	2,250	4,000	1,125
1994-10-27	2,200	2,250	2,200	2,250	6,000	1,125
1994-10-26	2,310	2,310	2,240	2,250	34,000	1,125
1994-10-25	2,310	2,310	2,300	2,310	19,000	1,155
1994-10-24	2,300	2,300	2,300	2,300	4,000	1,150
1994-10-21	2,360	2,360	2,310	2,320	9,000	1,160
1994-10-20	2,380	2,380	2,350	2,350	7,000	1,175
1994-10-19	2,370	2,380	2,370	2,380	8,000	1,190
1994-10-18	2,400	2,400	2,380	2,380	7,000	1,190
1994-10-17	2,410	2,410	2,410	2,410	2,000	1,205
1994-10-14	2,400	2,400	2,400	2,400	14,000	1,200
1994-10-13	2,380	2,380	2,380	2,380	2,000	1,190
1994-10-12	2,400	2,420	2,390	2,390	36,000	1,195
1994-10-11	2,450	2,450	2,400	2,400	44,000	1,200
1994-10-07	2,450	2,450	2,440	2,450	16,000	1,225
1994-10-06	2,500	2,500	2,450	2,450	7,000	1,225
1994-10-05	2,520	2,520	2,490	2,500	12,000	1,250
1994-10-04	2,520	2,520	2,500	2,520	19,000	1,260
1994-10-03	2,590	2,590	2,520	2,520	11,000	1,260
1994-09-30	2,550	2,550	2,520	2,550	5,000	1,275
1994-09-29	2,510	2,510	2,510	2,510	7,000	1,255
1994-09-28	2,510	2,510	2,510	2,510	8,000	1,255
1994-09-27	2,500	2,510	2,470	2,510	13,000	1,255
1994-09-26	2,480	2,500	2,480	2,500	14,000	1,250
1994-09-22	2,450	2,450	2,440	2,440	3,000	1,220
1994-09-21	2,450	2,450	2,410	2,410	6,000	1,205
1994-09-20	2,450	2,470	2,450	2,470	4,000	1,235
1994-09-19	2,450	2,450	2,450	2,450	1,000	1,225
1994-09-14	2,500	2,500	2,500	2,500	3,000	1,250
1994-09-13	2,500	2,500	2,500	2,500	2,000	1,250
1994-09-12	2,550	2,550	2,500	2,500	17,000	1,250
1994-09-09	2,550	2,550	2,530	2,550	9,000	1,275
1994-09-08	2,530	2,560	2,530	2,560	4,000	1,280
1994-09-07	2,560	2,560	2,520	2,520	4,000	1,260
1994-09-06	2,660	2,660	2,550	2,550	5,000	1,275
1994-09-05	2,700	2,700	2,660	2,660	12,000	1,330
1994-09-02	2,700	2,730	2,660	2,730	29,000	1,365
1994-09-01	2,700	2,730	2,680	2,730	33,000	1,365
1994-08-31	2,680	2,700	2,680	2,700	24,000	1,350
1994-08-30	2,650	2,650	2,620	2,650	13,000	1,325
1994-08-29	2,650	2,650	2,620	2,630	9,000	1,315
1994-08-26	2,500	2,550	2,500	2,550	6,000	1,275
1994-08-25	2,500	2,500	2,500	2,500	12,000	1,250
1994-08-24	2,500	2,500	2,500	2,500	14,000	1,250
1994-08-23	2,500	2,500	2,500	2,500	16,000	1,250
1994-08-22	2,510	2,510	2,500	2,500	7,000	1,250
1994-08-19	2,530	2,550	2,520	2,520	23,000	1,260
1994-08-18	2,510	2,510	2,510	2,510	8,000	1,255
1994-08-17	2,510	2,510	2,510	2,510	4,000	1,255
1994-08-16	2,510	2,510	2,510	2,510	6,000	1,255
1994-08-15	2,520	2,520	2,520	2,520	1,000	1,260
1994-08-12	2,540	2,540	2,540	2,540	3,000	1,270
1994-08-11	2,540	2,540	2,540	2,540	3,000	1,270
1994-08-10	2,540	2,540	2,540	2,540	2,000	1,270
1994-08-09	2,530	2,540	2,530	2,540	3,000	1,270
1994-08-08	2,520	2,520	2,520	2,520	2,000	1,260
1994-08-05	2,530	2,550	2,530	2,540	7,000	1,270
1994-08-04	2,530	2,530	2,530	2,530	4,000	1,265
1994-08-03	2,600	2,600	2,570	2,570	3,000	1,285
1994-08-02	2,600	2,600	2,600	2,600	5,000	1,300
1994-08-01	2,600	2,600	2,600	2,600	7,000	1,300
1994-07-29	2,620	2,620	2,580	2,620	11,000	1,310
1994-07-28	2,590	2,610	2,580	2,580	18,000	1,290
1994-07-27	2,650	2,650	2,590	2,590	14,000	1,295
1994-07-26	2,610	2,610	2,600	2,600	14,000	1,300
1994-07-25	2,690	2,690	2,610	2,610	4,000	1,305
1994-07-22	2,700	2,700	2,650	2,690	17,000	1,345
1994-07-21	2,750	2,750	2,700	2,750	47,000	1,375
1994-07-20	2,740	2,770	2,730	2,770	56,000	1,385
1994-07-19	2,730	2,750	2,700	2,730	60,000	1,365
1994-07-18	2,700	2,700	2,700	2,700	2,000	1,350
1994-07-15	2,700	2,700	2,700	2,700	4,000	1,350
1994-07-14	2,740	2,740	2,680	2,720	20,000	1,360
1994-07-13	2,720	2,730	2,680	2,710	25,000	1,355
1994-07-12	2,700	2,720	2,630	2,720	22,000	1,360
1994-07-11	2,690	2,690	2,680	2,690	13,000	1,345
1994-07-08	2,700	2,700	2,680	2,700	28,000	1,350
1994-07-07	2,700	2,700	2,680	2,700	29,000	1,350
1994-07-06	2,750	2,760	2,640	2,690	52,000	1,345
1994-07-05	2,770	2,780	2,700	2,730	150,000	1,365
1994-07-04	2,640	2,700	2,630	2,700	99,000	1,350
1994-07-01	2,600	2,650	2,580	2,600	112,000	1,300
1994-06-30	2,500	2,500	2,480	2,500	33,000	1,250
1994-06-29	2,450	2,540	2,450	2,500	33,000	1,250
1994-06-28	2,440	2,440	2,410	2,440	6,000	1,220
1994-06-27	2,410	2,410	2,380	2,380	5,000	1,190
1994-06-24	2,440	2,470	2,420	2,450	6,000	1,225
1994-06-23	2,450	2,490	2,450	2,460	11,000	1,230
1994-06-22	2,420	2,430	2,380	2,430	7,000	1,215
1994-06-21	2,480	2,480	2,460	2,460	19,000	1,230
1994-06-20	2,500	2,540	2,500	2,500	32,000	1,250
1994-06-17	2,480	2,540	2,470	2,470	29,000	1,235
1994-06-16	2,500	2,500	2,450	2,480	10,000	1,240
1994-06-15	2,500	2,500	2,480	2,480	7,000	1,240
1994-06-14	2,500	2,500	2,500	2,500	10,000	1,250
1994-06-13	2,520	2,540	2,500	2,520	9,000	1,260
1994-06-10	2,450	2,500	2,450	2,490	26,000	1,245
1994-06-09	2,450	2,450	2,430	2,430	8,000	1,215
1994-06-08	2,370	2,450	2,370	2,450	13,000	1,225
1994-06-07	2,360	2,360	2,360	2,360	10,000	1,180
1994-06-06	2,370	2,370	2,360	2,360	3,000	1,180
1994-06-03	2,430	2,430	2,370	2,370	5,000	1,185
1994-06-02	2,360	2,450	2,360	2,450	21,000	1,225
1994-06-01	2,360	2,360	2,350	2,350	4,000	1,175
1994-05-31	2,350	2,360	2,350	2,350	9,000	1,175
1994-05-30	2,400	2,400	2,360	2,360	6,000	1,180
1994-05-27	2,360	2,390	2,350	2,380	13,000	1,190
1994-05-26	2,330	2,350	2,320	2,350	11,000	1,175
1994-05-25	2,450	2,450	2,450	2,450	6,000	1,225
1994-05-24	2,450	2,450	2,350	2,450	5,000	1,225
1994-05-23	2,490	2,520	2,460	2,460	21,000	1,230
1994-05-20	2,410	2,540	2,410	2,480	30,000	1,240
1994-05-19	2,330	2,350	2,320	2,350	35,000	1,175
1994-05-18	2,330	2,350	2,310	2,320	22,000	1,160
1994-05-17	2,330	2,330	2,310	2,310	17,000	1,155
1994-05-16	2,330	2,350	2,330	2,350	25,000	1,175
1994-05-13	2,330	2,350	2,330	2,350	18,000	1,175
1994-05-12	2,330	2,330	2,300	2,330	18,000	1,165
1994-05-11	2,330	2,350	2,300	2,310	19,000	1,155
1994-05-10	2,330	2,370	2,330	2,350	16,000	1,175
1994-05-06	2,330	2,350	2,330	2,350	10,000	1,175
1994-05-02	2,350	2,350	2,310	2,330	12,000	1,165
1994-04-28	2,300	2,350	2,300	2,350	21,000	1,175
1994-04-27	2,300	2,300	2,300	2,300	2,000	1,150
1994-04-26	2,350	2,350	2,300	2,300	8,000	1,150
1994-04-25	2,370	2,370	2,350	2,350	7,000	1,175
1994-04-22	2,370	2,370	2,370	2,370	7,000	1,185
1994-04-21	2,370	2,400	2,350	2,370	23,000	1,185
1994-04-20	2,380	2,400	2,370	2,370	11,000	1,185
1994-04-19	2,390	2,400	2,370	2,400	5,000	1,200
1994-04-18	2,400	2,420	2,400	2,400	11,000	1,200
1994-04-15	2,410	2,410	2,410	2,410	1,000	1,205
1994-04-14	2,530	2,530	2,490	2,490	5,000	1,245
1994-04-13	2,420	2,550	2,420	2,540	17,000	1,270
1994-04-12	2,400	2,400	2,350	2,400	9,000	1,200
1994-04-11	2,350	2,400	2,350	2,400	6,000	1,200
1994-04-08	2,510	2,510	2,410	2,410	5,000	1,205
1994-04-07	2,530	2,590	2,470	2,510	21,000	1,255
1994-04-06	2,460	2,600	2,460	2,600	19,000	1,300
1994-04-05	2,400	2,410	2,400	2,410	6,000	1,205
1994-04-04	2,360	2,400	2,360	2,400	19,000	1,200
1994-04-01	2,320	2,350	2,320	2,350	5,000	1,175
1994-03-31	2,300	2,300	2,300	2,300	5,000	1,150
1994-03-30	2,300	2,300	2,300	2,300	8,000	1,150
1994-03-29	2,290	2,300	2,290	2,300	7,000	1,150
1994-03-28	2,340	2,350	2,290	2,290	9,000	1,145
1994-03-25	2,300	2,350	2,250	2,350	13,000	1,175
1994-03-24	2,300	2,330	2,300	2,320	16,000	1,160
1994-03-23	2,330	2,330	2,310	2,310	15,000	1,155
1994-03-22	2,350	2,350	2,310	2,330	7,000	1,165
1994-03-18	2,350	2,390	2,350	2,350	20,000	1,175
1994-03-17	2,410	2,410	2,300	2,350	24,000	1,175
1994-03-16	2,470	2,470	2,430	2,450	16,000	1,225
1994-03-15	2,460	2,550	2,460	2,470	16,000	1,235
1994-03-14	2,480	2,480	2,430	2,480	28,000	1,240
1994-03-11	2,460	2,500	2,450	2,450	11,000	1,225
1994-03-10	2,410	2,500	2,400	2,420	18,000	1,210
1994-03-09	2,420	2,450	2,400	2,450	10,000	1,225
1994-03-08	2,460	2,460	2,400	2,400	26,000	1,200
1994-03-07	2,500	2,500	2,450	2,480	21,000	1,240
1994-03-04	2,500	2,500	2,450	2,470	75,000	1,235
1994-03-03	2,550	2,550	2,450	2,500	10,000	1,250
1994-03-02	2,600	2,600	2,570	2,570	3,000	1,285
1994-03-01	2,680	2,680	2,600	2,610	18,000	1,305
1994-02-28	2,630	2,720	2,620	2,700	94,000	1,350
1994-02-25	2,650	2,650	2,590	2,630	70,000	1,315
1994-02-24	2,470	2,650	2,470	2,650	78,000	1,325
1994-02-23	2,590	2,590	2,450	2,540	27,000	1,270
1994-02-22	2,560	2,600	2,510	2,510	46,000	1,255
1994-02-21	2,490	2,540	2,490	2,540	18,000	1,270
1994-02-18	2,390	2,500	2,350	2,470	28,000	1,235
1994-02-17	2,400	2,450	2,320	2,400	55,000	1,200
1994-02-16	2,350	2,370	2,350	2,350	7,000	1,175
1994-02-15	2,340	2,390	2,300	2,380	14,000	1,190
1994-02-14	2,500	2,500	2,440	2,440	6,000	1,220
1994-02-10	2,500	2,550	2,500	2,520	13,000	1,260
1994-02-09	2,620	2,650	2,520	2,520	23,000	1,260
1994-02-08	2,560	2,650	2,560	2,600	27,000	1,300
1994-02-07	2,690	2,690	2,550	2,550	19,000	1,275
1994-02-04	2,740	2,790	2,650	2,700	100,000	1,350
1994-02-03	2,700	2,890	2,660	2,780	572,000	1,390
1994-02-02	2,220	2,550	2,200	2,550	318,000	1,275
1994-02-01	2,170	2,220	2,150	2,150	20,000	1,075
1994-01-31	2,120	2,180	2,120	2,160	23,000	1,080
1994-01-28	2,050	2,050	2,000	2,050	18,000	1,025
1994-01-27	2,060	2,060	2,020	2,050	19,000	1,025
1994-01-26	2,050	2,050	2,010	2,050	12,000	1,025
1994-01-24	1,900	1,950	1,900	1,950	4,000	975
1994-01-21	2,100	2,100	2,060	2,060	6,000	1,030
1994-01-20	2,080	2,100	2,080	2,100	5,000	1,050
1994-01-19	2,060	2,090	2,050	2,080	23,000	1,040
1994-01-18	2,130	2,130	2,060	2,060	11,000	1,030
1994-01-17	2,190	2,190	2,100	2,130	26,000	1,065
1994-01-14	2,010	2,180	2,000	2,150	30,000	1,075
1994-01-13	2,000	2,000	1,980	1,980	12,000	990
1994-01-12	1,940	2,000	1,940	2,000	9,000	1,000
1994-01-11	1,930	1,930	1,930	1,930	9,000	965
1994-01-10	1,950	1,970	1,930	1,930	29,000	965
1994-01-07	1,960	1,960	1,950	1,960	4,000	980
1994-01-06	1,980	1,990	1,970	1,990	10,000	995
1994-01-04	1,980	1,980	1,980	1,980	2,000	990

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

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