6960 フクダ電子(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,770	2,770	2,770	2,770	6,000	1,385
1995-12-28	2,780	2,780	2,760	2,760	26,000	1,380
1995-12-27	2,730	2,780	2,730	2,780	30,000	1,390
1995-12-26	2,720	2,730	2,700	2,730	17,000	1,365
1995-12-25	2,700	2,700	2,700	2,700	3,000	1,350
1995-12-22	2,750	2,780	2,720	2,750	60,000	1,375
1995-12-21	2,670	2,720	2,670	2,720	26,000	1,360
1995-12-20	2,610	2,690	2,610	2,660	23,000	1,330
1995-12-19	2,600	2,600	2,600	2,600	8,000	1,300
1995-12-18	2,620	2,620	2,620	2,620	1,000	1,310
1995-12-15	2,650	2,650	2,610	2,610	5,000	1,305
1995-12-14	2,640	2,700	2,600	2,700	33,000	1,350
1995-12-13	2,650	2,650	2,600	2,600	9,000	1,300
1995-12-12	2,610	2,650	2,600	2,650	12,000	1,325
1995-12-11	2,650	2,650	2,600	2,600	25,000	1,300
1995-12-08	2,600	2,610	2,600	2,610	14,000	1,305
1995-12-07	2,650	2,650	2,600	2,600	6,000	1,300
1995-12-06	2,700	2,700	2,650	2,650	6,000	1,325
1995-12-05	2,630	2,700	2,600	2,700	5,000	1,350
1995-12-04	2,600	2,600	2,600	2,600	1,000	1,300
1995-12-01	2,700	2,700	2,620	2,630	13,000	1,315
1995-11-30	2,740	2,740	2,660	2,700	61,000	1,350
1995-11-29	2,660	2,730	2,650	2,700	55,000	1,350
1995-11-28	2,670	2,670	2,620	2,640	28,000	1,320
1995-11-27	2,570	2,620	2,570	2,620	5,000	1,310
1995-11-24	2,560	2,600	2,560	2,570	24,000	1,285
1995-11-22	2,520	2,580	2,520	2,560	36,000	1,280
1995-11-21	2,510	2,510	2,510	2,510	1,000	1,255
1995-11-20	2,460	2,500	2,460	2,500	18,000	1,250
1995-11-17	2,460	2,460	2,460	2,460	3,000	1,230
1995-11-16	2,510	2,530	2,460	2,530	5,000	1,265
1995-11-15	2,460	2,470	2,460	2,470	2,000	1,235
1995-11-14	2,590	2,590	2,450	2,450	5,000	1,225
1995-11-13	2,600	2,600	2,600	2,600	6,000	1,300
1995-11-10	2,640	2,640	2,590	2,590	7,000	1,295
1995-11-09	2,610	2,700	2,600	2,700	13,000	1,350
1995-11-08	2,640	2,640	2,600	2,620	17,000	1,310
1995-11-07	2,560	2,600	2,550	2,600	17,000	1,300
1995-11-06	2,520	2,550	2,520	2,530	12,000	1,265
1995-11-02	2,480	2,500	2,450	2,500	24,000	1,250
1995-11-01	2,550	2,550	2,460	2,460	6,000	1,230
1995-10-31	2,580	2,580	2,580	2,580	150,000	1,290
1995-10-30	2,580	2,580	2,580	2,580	2,000	1,290
1995-10-27	2,580	2,600	2,580	2,580	10,000	1,290
1995-10-26	2,650	2,660	2,610	2,610	32,000	1,305
1995-10-25	2,610	2,660	2,580	2,650	33,000	1,325
1995-10-24	2,610	2,640	2,580	2,640	17,000	1,320
1995-10-23	2,650	2,670	2,570	2,580	22,000	1,290
1995-10-20	2,740	2,750	2,670	2,700	96,000	1,350
1995-10-19	2,570	2,800	2,570	2,780	609,000	1,390
1995-10-18	2,400	2,610	2,400	2,610	211,000	1,305
1995-10-17	2,400	2,400	2,380	2,400	43,000	1,200
1995-10-16	2,450	2,450	2,400	2,420	19,000	1,210
1995-10-13	2,440	2,450	2,440	2,450	31,000	1,225
1995-10-12	2,450	2,450	2,440	2,440	49,000	1,220
1995-10-11	2,450	2,450	2,430	2,450	6,000	1,225
1995-10-09	2,420	2,490	2,420	2,490	16,000	1,245
1995-10-06	2,390	2,540	2,390	2,410	84,000	1,205
1995-10-05	2,340	2,350	2,340	2,350	16,000	1,175
1995-10-04	2,300	2,330	2,300	2,330	11,000	1,165
1995-10-03	2,300	2,350	2,300	2,330	10,000	1,165
1995-10-02	2,350	2,350	2,310	2,310	4,000	1,155
1995-09-29	2,350	2,350	2,340	2,350	5,000	1,175
1995-09-28	2,340	2,350	2,330	2,350	14,000	1,175
1995-09-27	2,350	2,380	2,350	2,350	11,000	1,175
1995-09-26	2,350	2,380	2,350	2,380	7,000	1,190
1995-09-25	2,400	2,400	2,350	2,350	11,000	1,175
1995-09-22	2,380	2,380	2,370	2,380	20,000	1,190
1995-09-21	2,390	2,400	2,390	2,390	9,000	1,195
1995-09-20	2,400	2,400	2,390	2,390	8,000	1,195
1995-09-19	2,370	2,400	2,350	2,380	130,000	1,190
1995-09-18	2,400	2,430	2,400	2,400	15,000	1,200
1995-09-14	2,390	2,400	2,350	2,350	7,000	1,175
1995-09-13	2,360	2,400	2,320	2,400	63,000	1,200
1995-09-12	2,320	2,330	2,320	2,330	3,000	1,165
1995-09-11	2,300	2,330	2,300	2,320	34,000	1,160
1995-09-08	2,290	2,300	2,290	2,300	14,000	1,150
1995-09-07	2,210	2,280	2,210	2,280	11,000	1,140
1995-09-06	2,280	2,330	2,210	2,210	9,000	1,105
1995-09-05	2,300	2,330	2,220	2,330	7,000	1,165
1995-09-04	2,340	2,340	2,330	2,330	4,000	1,165
1995-09-01	2,300	2,340	2,300	2,340	9,000	1,170
1995-08-31	2,340	2,340	2,330	2,330	11,000	1,165
1995-08-30	2,370	2,380	2,360	2,360	23,000	1,180
1995-08-29	2,350	2,360	2,350	2,360	9,000	1,180
1995-08-28	2,350	2,350	2,350	2,350	5,000	1,175
1995-08-25	2,340	2,350	2,330	2,340	8,000	1,170
1995-08-24	2,330	2,330	2,290	2,330	10,000	1,165
1995-08-23	2,370	2,370	2,300	2,330	28,000	1,165
1995-08-22	2,370	2,380	2,370	2,370	18,000	1,185
1995-08-21	2,370	2,380	2,370	2,380	18,000	1,190
1995-08-18	2,360	2,400	2,360	2,370	35,000	1,185
1995-08-17	2,350	2,360	2,350	2,360	17,000	1,180
1995-08-16	2,350	2,380	2,350	2,350	26,000	1,175
1995-08-15	2,260	2,260	2,200	2,260	37,000	1,130
1995-08-14	2,360	2,360	2,250	2,270	18,000	1,135
1995-08-11	2,370	2,380	2,360	2,360	12,000	1,180
1995-08-10	2,350	2,390	2,330	2,390	45,000	1,195
1995-08-09	2,250	2,300	2,250	2,290	34,000	1,145
1995-08-08	2,190	2,250	2,190	2,250	19,000	1,125
1995-08-07	2,190	2,190	2,190	2,190	1,000	1,095
1995-08-04	2,290	2,300	2,250	2,280	18,000	1,140
1995-08-03	2,290	2,290	2,250	2,280	35,000	1,140
1995-08-02	2,280	2,280	2,200	2,250	17,000	1,125
1995-08-01	2,290	2,300	2,280	2,280	33,000	1,140
1995-07-31	2,310	2,310	2,280	2,290	6,000	1,145
1995-07-28	2,350	2,350	2,310	2,310	23,000	1,155
1995-07-27	2,260	2,370	2,260	2,350	92,000	1,175
1995-07-26	2,210	2,260	2,210	2,260	15,000	1,130
1995-07-25	2,240	2,260	2,150	2,250	33,000	1,125
1995-07-24	2,250	2,280	2,240	2,280	19,000	1,140
1995-07-21	2,220	2,290	2,210	2,290	66,000	1,145
1995-07-20	2,220	2,220	2,150	2,210	30,000	1,105
1995-07-19	2,220	2,230	2,190	2,220	54,000	1,110
1995-07-18	2,180	2,230	2,150	2,210	32,000	1,105
1995-07-17	2,100	2,180	2,090	2,180	31,000	1,090
1995-07-14	2,120	2,120	2,060	2,060	14,000	1,030
1995-07-13	2,190	2,200	2,120	2,120	18,000	1,060
1995-07-12	2,180	2,240	2,170	2,170	57,000	1,085
1995-07-11	2,090	2,140	2,060	2,140	62,000	1,070
1995-07-10	2,060	2,100	2,060	2,090	36,000	1,045
1995-07-07	1,980	2,030	1,980	2,000	24,000	1,000
1995-07-06	1,940	1,940	1,890	1,930	10,000	965
1995-07-05	1,920	1,940	1,900	1,940	10,000	970
1995-07-04	1,920	1,950	1,920	1,950	11,000	975
1995-07-03	1,950	1,950	1,950	1,950	1,000	975
1995-06-30	1,990	1,990	1,990	1,990	2,000	995
1995-06-29	2,000	2,000	1,980	2,000	15,000	1,000
1995-06-28	1,980	1,990	1,900	1,990	21,000	995
1995-06-27	1,990	2,000	1,960	1,960	23,000	980
1995-06-26	2,000	2,000	2,000	2,000	1,000	1,000
1995-06-23	1,960	2,000	1,950	2,000	16,000	1,000
1995-06-22	1,890	1,960	1,890	1,940	7,000	970
1995-06-21	1,880	1,880	1,870	1,880	16,000	940
1995-06-20	1,880	1,880	1,870	1,880	6,000	940
1995-06-19	1,850	1,860	1,850	1,860	2,000	930
1995-06-16	1,830	1,880	1,830	1,880	7,000	940
1995-06-15	1,810	1,820	1,810	1,820	10,000	910
1995-06-14	1,810	1,820	1,800	1,810	10,000	905
1995-06-13	1,820	1,840	1,800	1,800	13,000	900
1995-06-12	1,870	1,900	1,840	1,840	14,000	920
1995-06-09	1,880	1,880	1,870	1,870	8,000	935
1995-06-08	1,880	1,880	1,880	1,880	5,000	940
1995-06-07	1,900	1,900	1,880	1,880	14,000	940
1995-06-06	1,900	1,900	1,890	1,900	8,000	950
1995-06-05	1,930	1,930	1,900	1,900	4,000	950
1995-06-02	1,860	1,930	1,860	1,930	8,000	965
1995-06-01	1,910	1,930	1,880	1,880	17,000	940
1995-05-31	1,940	1,940	1,880	1,900	13,000	950
1995-05-30	1,900	1,910	1,900	1,910	12,000	955
1995-05-29	1,910	1,910	1,880	1,880	6,000	940
1995-05-26	1,900	1,900	1,860	1,880	13,000	940
1995-05-25	1,950	1,950	1,900	1,920	21,000	960
1995-05-24	1,930	1,930	1,920	1,920	2,000	960
1995-05-22	1,940	1,970	1,900	1,900	11,000	950
1995-05-19	1,820	1,850	1,820	1,850	3,000	925
1995-05-18	1,860	1,860	1,830	1,850	38,000	925
1995-05-17	1,870	1,870	1,850	1,850	14,000	925
1995-05-16	1,900	1,910	1,880	1,890	17,000	945
1995-05-15	1,980	1,990	1,940	1,970	12,000	985
1995-05-12	1,980	2,000	1,980	1,990	7,000	995
1995-05-11	1,990	1,990	1,870	1,870	3,000	935
1995-05-10	2,000	2,000	2,000	2,000	3,000	1,000
1995-05-09	2,040	2,050	2,010	2,010	20,000	1,005
1995-05-08	2,120	2,150	2,100	2,100	33,000	1,050
1995-05-02	2,020	2,140	2,010	2,070	107,000	1,035
1995-05-01	1,940	2,050	1,940	2,000	31,000	1,000
1995-04-28	1,800	1,900	1,800	1,900	14,000	950
1995-04-27	1,800	1,800	1,780	1,800	14,000	900
1995-04-26	1,780	1,800	1,780	1,800	8,000	900
1995-04-25	1,800	1,840	1,800	1,800	17,000	900
1995-04-24	1,810	1,850	1,810	1,820	9,000	910
1995-04-21	1,810	1,850	1,800	1,810	10,000	905
1995-04-20	1,800	1,800	1,760	1,800	38,000	900
1995-04-19	1,750	1,800	1,750	1,800	17,000	900
1995-04-18	1,800	1,800	1,750	1,750	10,000	875
1995-04-17	1,810	1,840	1,780	1,800	8,000	900
1995-04-14	1,830	1,890	1,830	1,860	6,000	930
1995-04-13	1,840	1,840	1,830	1,840	10,000	920
1995-04-12	1,900	1,900	1,870	1,870	5,000	935
1995-04-11	1,870	1,900	1,870	1,880	5,000	940
1995-04-10	1,850	1,860	1,840	1,860	4,000	930
1995-04-07	1,830	1,850	1,830	1,850	4,000	925
1995-04-06	1,900	1,900	1,880	1,880	8,000	940
1995-04-05	1,880	1,900	1,880	1,900	11,000	950
1995-04-04	1,900	1,900	1,890	1,890	16,000	945
1995-04-03	1,970	1,980	1,870	1,870	8,000	935
1995-03-31	2,020	2,100	2,000	2,000	7,000	1,000
1995-03-30	1,980	2,000	1,970	1,990	18,000	995
1995-03-29	1,920	1,940	1,920	1,930	14,000	965
1995-03-28	1,840	1,900	1,840	1,870	13,000	935
1995-03-27	1,830	1,860	1,830	1,830	17,000	915
1995-03-24	1,840	1,840	1,820	1,830	13,000	915
1995-03-23	1,830	1,840	1,830	1,840	19,000	920
1995-03-22	1,850	1,850	1,830	1,830	7,000	915
1995-03-20	1,840	1,850	1,800	1,840	11,000	920
1995-03-17	1,840	1,840	1,830	1,830	4,000	915
1995-03-16	1,840	1,850	1,830	1,830	24,000	915
1995-03-15	1,840	1,840	1,810	1,810	3,000	905
1995-03-14	1,870	1,870	1,780	1,840	22,000	920
1995-03-13	1,900	1,900	1,880	1,880	4,000	940
1995-03-10	1,860	1,860	1,850	1,850	8,000	925
1995-03-09	1,910	1,910	1,900	1,900	13,000	950
1995-03-08	1,960	1,960	1,910	1,910	4,000	955
1995-03-06	1,980	1,980	1,950	1,950	3,000	975
1995-03-03	1,990	2,000	1,970	1,990	7,000	995
1995-03-02	1,940	2,000	1,940	1,970	9,000	985
1995-03-01	1,970	1,970	1,950	1,960	8,000	980
1995-02-28	1,920	1,960	1,920	1,960	3,000	980
1995-02-27	1,910	1,910	1,900	1,910	6,000	955
1995-02-24	2,010	2,010	1,980	1,980	10,000	990
1995-02-23	2,050	2,050	2,000	2,000	7,000	1,000
1995-02-22	2,070	2,080	2,050	2,050	4,000	1,025
1995-02-21	2,080	2,080	2,080	2,080	2,000	1,040
1995-02-20	2,100	2,100	2,080	2,080	2,000	1,040
1995-02-17	2,060	2,080	2,050	2,080	7,000	1,040
1995-02-16	2,070	2,070	2,060	2,070	10,000	1,035
1995-02-15	2,070	2,070	2,060	2,070	8,000	1,035
1995-02-14	2,080	2,080	2,070	2,070	10,000	1,035
1995-02-13	2,070	2,100	2,070	2,090	19,000	1,045
1995-02-10	2,040	2,100	2,040	2,060	14,000	1,030
1995-02-09	2,010	2,030	2,000	2,030	11,000	1,015
1995-02-08	2,080	2,080	2,000	2,000	9,000	1,000
1995-02-07	2,100	2,100	2,060	2,060	21,000	1,030
1995-02-06	2,160	2,160	2,090	2,100	10,000	1,050
1995-02-03	2,150	2,160	2,100	2,100	8,000	1,050
1995-02-02	2,060	2,150	2,060	2,150	16,000	1,075
1995-02-01	2,010	2,010	2,000	2,010	16,000	1,005
1995-01-31	2,050	2,100	2,030	2,100	29,000	1,050
1995-01-30	2,080	2,100	2,060	2,060	30,000	1,030
1995-01-27	2,120	2,120	2,060	2,080	24,000	1,040
1995-01-26	2,170	2,170	2,110	2,120	21,000	1,060
1995-01-25	2,310	2,310	2,150	2,150	33,000	1,075
1995-01-24	2,050	2,260	2,040	2,260	16,000	1,130
1995-01-23	2,180	2,180	2,060	2,060	39,000	1,030
1995-01-20	2,190	2,200	2,160	2,200	34,000	1,100
1995-01-19	2,300	2,300	2,150	2,220	22,000	1,110
1995-01-18	2,490	2,490	2,300	2,300	8,000	1,150
1995-01-17	2,600	2,600	2,310	2,490	27,000	1,245
1995-01-13	2,640	2,650	2,570	2,640	69,000	1,320
1995-01-12	2,760	2,760	2,590	2,640	207,000	1,320
1995-01-11	2,720	2,830	2,720	2,750	546,000	1,375
1995-01-10	2,490	2,700	2,450	2,680	84,000	1,340
1995-01-09	2,400	2,480	2,400	2,470	60,000	1,235
1995-01-06	2,310	2,400	2,300	2,400	21,000	1,200
1995-01-05	2,350	2,380	2,300	2,300	15,000	1,150
1995-01-04	2,300	2,340	2,300	2,340	4,000	1,170

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05月
日	月	火	水	木	金	土
« 04月30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