6960 フクダ電子(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1997-12-26 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 655 |
| 1997-12-25 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 | 660 |
| 1997-12-24 | 1,310 | 1,320 | 1,280 | 1,320 | 41,000 | 660 |
| 1997-12-22 | 1,340 | 1,340 | 1,320 | 1,330 | 26,000 | 665 |
| 1997-12-19 | 1,330 | 1,330 | 1,320 | 1,330 | 10,000 | 665 |
| 1997-12-18 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 | 665 |
| 1997-12-17 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 660 |
| 1997-12-16 | 1,320 | 1,330 | 1,320 | 1,330 | 3,000 | 665 |
| 1997-12-15 | 1,310 | 1,320 | 1,300 | 1,300 | 18,000 | 650 |
| 1997-12-12 | 1,310 | 1,330 | 1,300 | 1,310 | 27,000 | 655 |
| 1997-12-11 | 1,320 | 1,320 | 1,310 | 1,310 | 11,000 | 655 |
| 1997-12-10 | 1,310 | 1,330 | 1,310 | 1,310 | 12,000 | 655 |
| 1997-12-09 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 675 |
| 1997-12-08 | 1,400 | 1,400 | 1,330 | 1,350 | 44,000 | 675 |
| 1997-12-05 | 1,400 | 1,410 | 1,400 | 1,400 | 17,000 | 700 |
| 1997-12-04 | 1,360 | 1,400 | 1,350 | 1,400 | 23,000 | 700 |
| 1997-12-03 | 1,470 | 1,470 | 1,350 | 1,350 | 13,000 | 675 |
| 1997-12-02 | 1,540 | 1,540 | 1,470 | 1,470 | 18,000 | 735 |
| 1997-12-01 | 1,510 | 1,550 | 1,500 | 1,550 | 14,000 | 775 |
| 1997-11-27 | 1,530 | 1,530 | 1,500 | 1,500 | 12,000 | 750 |
| 1997-11-26 | 1,500 | 1,530 | 1,500 | 1,530 | 11,000 | 765 |
| 1997-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 35,000 | 750 |
| 1997-11-21 | 1,750 | 1,750 | 1,730 | 1,740 | 21,000 | 870 |
| 1997-11-20 | 1,770 | 1,770 | 1,750 | 1,750 | 11,000 | 875 |
| 1997-11-19 | 1,790 | 1,790 | 1,760 | 1,760 | 9,000 | 880 |
| 1997-11-18 | 1,790 | 1,790 | 1,770 | 1,770 | 5,000 | 885 |
| 1997-11-17 | 1,770 | 1,790 | 1,770 | 1,790 | 8,000 | 895 |
| 1997-11-13 | 1,820 | 1,820 | 1,770 | 1,790 | 7,000 | 895 |
| 1997-11-11 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 | 880 |
| 1997-11-10 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 880 |
| 1997-11-05 | 1,830 | 1,830 | 1,800 | 1,800 | 2,000 | 900 |
| 1997-10-30 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 880 |
| 1997-10-29 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 880 |
| 1997-10-28 | 1,800 | 1,800 | 1,750 | 1,750 | 11,000 | 875 |
| 1997-10-27 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 1997-10-23 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 880 |
| 1997-10-22 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 875 |
| 1997-10-21 | 1,770 | 1,770 | 1,750 | 1,750 | 9,000 | 875 |
| 1997-10-17 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 880 |
| 1997-10-16 | 1,750 | 1,750 | 1,750 | 1,750 | 12,000 | 875 |
| 1997-10-15 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 875 |
| 1997-10-14 | 1,770 | 1,770 | 1,750 | 1,750 | 2,000 | 875 |
| 1997-10-13 | 1,710 | 1,770 | 1,710 | 1,770 | 15,000 | 885 |
| 1997-10-09 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 875 |
| 1997-10-06 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 865 |
| 1997-10-03 | 1,820 | 1,820 | 1,730 | 1,730 | 17,000 | 865 |
| 1997-10-02 | 1,860 | 1,860 | 1,830 | 1,830 | 17,000 | 915 |
| 1997-10-01 | 1,810 | 1,850 | 1,810 | 1,850 | 9,000 | 925 |
| 1997-09-30 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 900 |
| 1997-09-29 | 1,750 | 1,780 | 1,750 | 1,770 | 17,000 | 885 |
| 1997-09-26 | 1,720 | 1,760 | 1,720 | 1,740 | 15,000 | 870 |
| 1997-09-25 | 1,720 | 1,720 | 1,710 | 1,710 | 5,000 | 855 |
| 1997-09-22 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 840 |
| 1997-09-19 | 1,650 | 1,670 | 1,650 | 1,670 | 18,000 | 835 |
| 1997-09-18 | 1,780 | 1,780 | 1,640 | 1,640 | 29,000 | 820 |
| 1997-09-17 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 1997-09-16 | 1,700 | 1,750 | 1,700 | 1,750 | 2,000 | 875 |
| 1997-09-12 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 | 820 |
| 1997-09-11 | 1,650 | 1,670 | 1,640 | 1,640 | 21,000 | 820 |
| 1997-09-10 | 1,700 | 1,700 | 1,670 | 1,670 | 10,000 | 835 |
| 1997-09-09 | 1,700 | 1,720 | 1,700 | 1,700 | 30,000 | 850 |
| 1997-09-08 | 1,770 | 1,770 | 1,700 | 1,700 | 19,000 | 850 |
| 1997-09-05 | 1,800 | 1,800 | 1,780 | 1,780 | 22,000 | 890 |
| 1997-09-04 | 1,800 | 1,810 | 1,780 | 1,800 | 30,000 | 900 |
| 1997-09-03 | 1,820 | 1,850 | 1,800 | 1,810 | 21,000 | 905 |
| 1997-09-02 | 2,000 | 2,000 | 1,900 | 1,900 | 26,000 | 950 |
| 1997-09-01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1997-08-29 | 2,120 | 2,120 | 2,080 | 2,080 | 15,000 | 1,040 |
| 1997-08-28 | 2,130 | 2,130 | 2,080 | 2,080 | 18,000 | 1,040 |
| 1997-08-27 | 2,080 | 2,100 | 2,080 | 2,100 | 7,000 | 1,050 |
| 1997-08-26 | 2,100 | 2,100 | 2,080 | 2,080 | 4,000 | 1,040 |
| 1997-08-25 | 2,120 | 2,180 | 2,100 | 2,100 | 5,000 | 1,050 |
| 1997-08-22 | 2,120 | 2,120 | 2,100 | 2,110 | 11,000 | 1,055 |
| 1997-08-21 | 2,170 | 2,170 | 2,110 | 2,110 | 8,000 | 1,055 |
| 1997-08-20 | 2,210 | 2,210 | 2,200 | 2,200 | 3,000 | 1,100 |
| 1997-08-15 | 2,120 | 2,140 | 2,120 | 2,120 | 8,000 | 1,060 |
| 1997-08-13 | 2,120 | 2,120 | 2,110 | 2,110 | 6,000 | 1,055 |
| 1997-08-12 | 2,140 | 2,140 | 2,120 | 2,120 | 6,000 | 1,060 |
| 1997-08-11 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 1,070 |
| 1997-08-08 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 1,075 |
| 1997-08-07 | 2,160 | 2,160 | 2,140 | 2,150 | 11,000 | 1,075 |
| 1997-08-06 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 1,080 |
| 1997-08-05 | 2,200 | 2,200 | 2,170 | 2,170 | 15,000 | 1,085 |
| 1997-08-04 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 1,100 |
| 1997-08-01 | 2,310 | 2,310 | 2,200 | 2,200 | 2,000 | 1,100 |
| 1997-07-31 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 1,160 |
| 1997-07-29 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 1,085 |
| 1997-07-28 | 2,200 | 2,200 | 2,170 | 2,170 | 17,000 | 1,085 |
| 1997-07-22 | 2,200 | 2,200 | 2,170 | 2,170 | 6,000 | 1,085 |
| 1997-07-17 | 2,170 | 2,170 | 2,170 | 2,170 | 18,000 | 1,085 |
| 1997-07-16 | 2,170 | 2,200 | 2,160 | 2,160 | 25,000 | 1,080 |
| 1997-07-15 | 2,180 | 2,200 | 2,170 | 2,180 | 43,000 | 1,090 |
| 1997-07-14 | 2,190 | 2,190 | 2,180 | 2,180 | 5,000 | 1,090 |
| 1997-07-11 | 2,180 | 2,180 | 2,170 | 2,170 | 12,000 | 1,085 |
| 1997-07-10 | 2,170 | 2,190 | 2,170 | 2,190 | 26,000 | 1,095 |
| 1997-07-09 | 2,190 | 2,200 | 2,170 | 2,170 | 14,000 | 1,085 |
| 1997-07-08 | 2,180 | 2,190 | 2,180 | 2,190 | 21,000 | 1,095 |
| 1997-07-07 | 2,220 | 2,220 | 2,180 | 2,180 | 28,000 | 1,090 |
| 1997-07-04 | 2,250 | 2,250 | 2,220 | 2,230 | 11,000 | 1,115 |
| 1997-07-03 | 2,320 | 2,330 | 2,260 | 2,260 | 45,000 | 1,130 |
| 1997-07-02 | 2,330 | 2,330 | 2,320 | 2,330 | 9,000 | 1,165 |
| 1997-07-01 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 1,160 |
| 1997-06-30 | 2,360 | 2,360 | 2,350 | 2,350 | 3,000 | 1,175 |
| 1997-06-26 | 2,350 | 2,360 | 2,350 | 2,350 | 5,000 | 1,175 |
| 1997-06-25 | 2,350 | 2,350 | 2,340 | 2,350 | 4,000 | 1,175 |
| 1997-06-24 | 2,400 | 2,420 | 2,370 | 2,370 | 6,000 | 1,185 |
| 1997-06-23 | 2,370 | 2,400 | 2,370 | 2,400 | 3,000 | 1,200 |
| 1997-06-20 | 2,490 | 2,490 | 2,360 | 2,360 | 9,000 | 1,180 |
| 1997-06-19 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,250 |
| 1997-06-17 | 2,450 | 2,500 | 2,450 | 2,500 | 11,000 | 1,250 |
| 1997-06-16 | 2,480 | 2,560 | 2,470 | 2,480 | 46,000 | 1,240 |
| 1997-06-13 | 2,450 | 2,450 | 2,440 | 2,440 | 10,000 | 1,220 |
| 1997-06-12 | 2,400 | 2,410 | 2,400 | 2,410 | 11,000 | 1,205 |
| 1997-06-11 | 2,560 | 2,570 | 2,550 | 2,560 | 8,000 | 1,280 |
| 1997-06-10 | 2,520 | 2,520 | 2,510 | 2,510 | 6,000 | 1,255 |
| 1997-06-09 | 2,590 | 2,630 | 2,590 | 2,600 | 5,000 | 1,300 |
| 1997-06-06 | 2,550 | 2,600 | 2,550 | 2,590 | 15,000 | 1,295 |
| 1997-06-05 | 2,430 | 2,500 | 2,430 | 2,460 | 18,000 | 1,230 |
| 1997-06-04 | 2,440 | 2,440 | 2,430 | 2,430 | 4,000 | 1,215 |
| 1997-06-03 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 | 1,220 |
| 1997-06-02 | 2,290 | 2,400 | 2,290 | 2,400 | 8,000 | 1,200 |
| 1997-05-29 | 2,260 | 2,260 | 2,220 | 2,220 | 54,000 | 1,110 |
| 1997-05-28 | 2,310 | 2,310 | 2,260 | 2,260 | 24,000 | 1,130 |
| 1997-05-27 | 2,360 | 2,360 | 2,300 | 2,300 | 39,000 | 1,150 |
| 1997-05-26 | 2,360 | 2,360 | 2,360 | 2,360 | 3,000 | 1,180 |
| 1997-05-23 | 2,370 | 2,370 | 2,360 | 2,360 | 2,000 | 1,180 |
| 1997-05-22 | 2,390 | 2,400 | 2,360 | 2,360 | 7,000 | 1,180 |
| 1997-05-21 | 2,410 | 2,410 | 2,380 | 2,380 | 4,000 | 1,190 |
| 1997-05-20 | 2,410 | 2,420 | 2,400 | 2,400 | 10,000 | 1,200 |
| 1997-05-19 | 2,490 | 2,490 | 2,420 | 2,430 | 20,000 | 1,215 |
| 1997-05-16 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 | 1,225 |
| 1997-05-15 | 2,420 | 2,500 | 2,420 | 2,500 | 20,000 | 1,250 |
| 1997-05-14 | 2,370 | 2,400 | 2,360 | 2,380 | 15,000 | 1,190 |
| 1997-05-13 | 2,400 | 2,400 | 2,340 | 2,350 | 9,000 | 1,175 |
| 1997-05-12 | 2,440 | 2,440 | 2,360 | 2,360 | 11,000 | 1,180 |
| 1997-05-09 | 2,410 | 2,440 | 2,400 | 2,440 | 12,000 | 1,220 |
| 1997-05-08 | 2,450 | 2,450 | 2,400 | 2,400 | 5,000 | 1,200 |
| 1997-05-07 | 2,400 | 2,430 | 2,370 | 2,370 | 43,000 | 1,185 |
| 1997-05-06 | 2,410 | 2,420 | 2,370 | 2,370 | 19,000 | 1,185 |
| 1997-05-02 | 2,410 | 2,420 | 2,350 | 2,350 | 6,000 | 1,175 |
| 1997-05-01 | 2,410 | 2,430 | 2,410 | 2,410 | 17,000 | 1,205 |
| 1997-04-30 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 1,210 |
| 1997-04-28 | 2,480 | 2,480 | 2,420 | 2,420 | 3,000 | 1,210 |
| 1997-04-25 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 1,240 |
| 1997-04-24 | 2,500 | 2,500 | 2,500 | 2,500 | 9,000 | 1,250 |
| 1997-04-23 | 2,390 | 2,500 | 2,370 | 2,500 | 10,000 | 1,250 |
| 1997-04-22 | 2,390 | 2,390 | 2,390 | 2,390 | 6,000 | 1,195 |
| 1997-04-21 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 1,200 |
| 1997-04-18 | 2,300 | 2,400 | 2,300 | 2,400 | 4,000 | 1,200 |
| 1997-04-16 | 2,250 | 2,300 | 2,250 | 2,300 | 3,000 | 1,150 |
| 1997-04-15 | 2,250 | 2,250 | 2,230 | 2,250 | 5,000 | 1,125 |
| 1997-04-14 | 2,230 | 2,280 | 2,230 | 2,270 | 5,000 | 1,135 |
| 1997-04-11 | 2,370 | 2,370 | 2,280 | 2,280 | 16,000 | 1,140 |
| 1997-04-10 | 2,380 | 2,380 | 2,380 | 2,380 | 3,000 | 1,190 |
| 1997-04-08 | 2,400 | 2,400 | 2,380 | 2,380 | 4,000 | 1,190 |
| 1997-04-07 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,200 |
| 1997-04-03 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 1,200 |
| 1997-04-02 | 2,420 | 2,420 | 2,400 | 2,400 | 6,000 | 1,200 |
| 1997-04-01 | 2,400 | 2,430 | 2,390 | 2,400 | 10,000 | 1,200 |
| 1997-03-31 | 2,450 | 2,450 | 2,400 | 2,400 | 2,000 | 1,200 |
| 1997-03-28 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 1,225 |
| 1997-03-27 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 | 1,225 |
| 1997-03-26 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 1,200 |
| 1997-03-25 | 2,440 | 2,440 | 2,400 | 2,400 | 8,000 | 1,200 |
| 1997-03-24 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,225 |
| 1997-03-21 | 2,470 | 2,470 | 2,460 | 2,460 | 9,000 | 1,230 |
| 1997-03-19 | 2,420 | 2,480 | 2,420 | 2,470 | 9,000 | 1,235 |
| 1997-03-18 | 2,420 | 2,420 | 2,420 | 2,420 | 3,000 | 1,210 |
| 1997-03-14 | 2,430 | 2,430 | 2,420 | 2,420 | 3,000 | 1,210 |
| 1997-03-13 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 1,220 |
| 1997-03-12 | 2,440 | 2,440 | 2,410 | 2,410 | 11,000 | 1,205 |
| 1997-03-10 | 2,420 | 2,420 | 2,400 | 2,400 | 6,000 | 1,200 |
| 1997-03-07 | 2,440 | 2,440 | 2,420 | 2,420 | 20,000 | 1,210 |
| 1997-03-06 | 2,450 | 2,450 | 2,450 | 2,450 | 12,000 | 1,225 |
| 1997-03-05 | 2,470 | 2,470 | 2,470 | 2,470 | 11,000 | 1,235 |
| 1997-03-04 | 2,500 | 2,500 | 2,480 | 2,480 | 46,000 | 1,240 |
| 1997-03-03 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,250 |
| 1997-02-28 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 1,250 |
| 1997-02-27 | 2,450 | 2,470 | 2,450 | 2,470 | 7,000 | 1,235 |
| 1997-02-26 | 2,390 | 2,450 | 2,390 | 2,430 | 11,000 | 1,215 |
| 1997-02-25 | 2,380 | 2,380 | 2,370 | 2,370 | 9,000 | 1,185 |
| 1997-02-24 | 2,360 | 2,380 | 2,360 | 2,380 | 3,000 | 1,190 |
| 1997-02-21 | 2,310 | 2,310 | 2,300 | 2,300 | 8,000 | 1,150 |
| 1997-02-20 | 2,320 | 2,320 | 2,290 | 2,310 | 44,000 | 1,155 |
| 1997-02-19 | 2,320 | 2,320 | 2,310 | 2,320 | 83,000 | 1,160 |
| 1997-02-18 | 2,330 | 2,330 | 2,310 | 2,320 | 46,000 | 1,160 |
| 1997-02-17 | 2,320 | 2,330 | 2,320 | 2,330 | 8,000 | 1,165 |
| 1997-02-14 | 2,320 | 2,320 | 2,320 | 2,320 | 20,000 | 1,160 |
| 1997-02-13 | 2,340 | 2,340 | 2,330 | 2,330 | 11,000 | 1,165 |
| 1997-02-12 | 2,330 | 2,330 | 2,330 | 2,330 | 7,000 | 1,165 |
| 1997-02-10 | 2,330 | 2,330 | 2,320 | 2,330 | 22,000 | 1,165 |
| 1997-02-07 | 2,330 | 2,330 | 2,310 | 2,330 | 46,000 | 1,165 |
| 1997-02-06 | 2,330 | 2,340 | 2,330 | 2,330 | 49,000 | 1,165 |
| 1997-02-05 | 2,340 | 2,360 | 2,330 | 2,340 | 36,000 | 1,170 |
| 1997-02-04 | 2,330 | 2,340 | 2,320 | 2,330 | 63,000 | 1,165 |
| 1997-02-03 | 2,340 | 2,340 | 2,310 | 2,310 | 27,000 | 1,155 |
| 1997-01-31 | 2,380 | 2,380 | 2,330 | 2,330 | 31,000 | 1,165 |
| 1997-01-30 | 2,420 | 2,420 | 2,390 | 2,390 | 20,000 | 1,195 |
| 1997-01-29 | 2,390 | 2,390 | 2,390 | 2,390 | 5,000 | 1,195 |
| 1997-01-28 | 2,400 | 2,400 | 2,380 | 2,400 | 15,000 | 1,200 |
| 1997-01-27 | 2,420 | 2,420 | 2,420 | 2,420 | 10,000 | 1,210 |
| 1997-01-24 | 2,450 | 2,450 | 2,440 | 2,450 | 12,000 | 1,225 |
| 1997-01-23 | 2,470 | 2,470 | 2,470 | 2,470 | 15,000 | 1,235 |
| 1997-01-22 | 2,490 | 2,500 | 2,480 | 2,490 | 49,000 | 1,245 |
| 1997-01-21 | 2,540 | 2,540 | 2,490 | 2,490 | 5,000 | 1,245 |
| 1997-01-20 | 2,530 | 2,540 | 2,490 | 2,540 | 15,000 | 1,270 |
| 1997-01-17 | 2,540 | 2,540 | 2,540 | 2,540 | 5,000 | 1,270 |
| 1997-01-16 | 2,570 | 2,570 | 2,550 | 2,550 | 2,000 | 1,275 |
| 1997-01-10 | 2,550 | 2,550 | 2,480 | 2,490 | 8,000 | 1,245 |
| 1997-01-09 | 2,600 | 2,600 | 2,550 | 2,550 | 8,000 | 1,275 |
| 1997-01-08 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 1,290 |
| 1997-01-07 | 2,610 | 2,610 | 2,600 | 2,600 | 33,000 | 1,300 |
| 1997-01-06 | 2,570 | 2,600 | 2,570 | 2,600 | 5,000 | 1,300 |
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
