6960 フクダ電子(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 1998-12-25 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 1998-12-24 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 755 |
| 1998-12-22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1998-12-17 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1998-12-16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1998-12-15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1998-12-11 | 1,450 | 1,450 | 1,400 | 1,400 | 3,000 | 700 |
| 1998-12-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1998-12-08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 1998-12-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1998-12-01 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 | 760 |
| 1998-11-30 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 | 760 |
| 1998-11-27 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1998-11-26 | 1,400 | 1,420 | 1,400 | 1,420 | 4,000 | 710 |
| 1998-11-24 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 675 |
| 1998-11-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1998-11-19 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 675 |
| 1998-11-18 | 1,320 | 1,350 | 1,320 | 1,350 | 2,000 | 675 |
| 1998-11-16 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 650 |
| 1998-11-13 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 650 |
| 1998-11-12 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 | 650 |
| 1998-11-11 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 | 675 |
| 1998-11-10 | 1,300 | 1,300 | 1,300 | 1,300 | 23,000 | 650 |
| 1998-11-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1998-11-05 | 1,310 | 1,310 | 1,280 | 1,300 | 23,000 | 650 |
| 1998-11-02 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 | 610 |
| 1998-10-30 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 | 615 |
| 1998-10-29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1998-10-27 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 590 |
| 1998-10-26 | 1,190 | 1,200 | 1,180 | 1,180 | 8,000 | 590 |
| 1998-10-22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1998-10-21 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 1998-10-20 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 625 |
| 1998-10-19 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 1998-10-16 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 | 635 |
| 1998-10-15 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 635 |
| 1998-10-14 | 1,230 | 1,230 | 1,230 | 1,230 | 16,000 | 615 |
| 1998-10-13 | 1,270 | 1,270 | 1,230 | 1,230 | 3,000 | 615 |
| 1998-10-08 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1998-10-07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1998-10-06 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 610 |
| 1998-10-05 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1998-10-02 | 1,290 | 1,290 | 1,220 | 1,220 | 4,000 | 610 |
| 1998-10-01 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 650 |
| 1998-09-28 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 605 |
| 1998-09-25 | 1,200 | 1,220 | 1,200 | 1,210 | 12,000 | 605 |
| 1998-09-24 | 1,200 | 1,230 | 1,200 | 1,200 | 14,000 | 600 |
| 1998-09-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1998-09-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1998-09-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1998-09-16 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 650 |
| 1998-09-14 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 1998-09-10 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 650 |
| 1998-09-09 | 1,340 | 1,340 | 1,320 | 1,320 | 4,000 | 660 |
| 1998-09-08 | 1,320 | 1,340 | 1,320 | 1,340 | 3,000 | 670 |
| 1998-09-07 | 1,320 | 1,350 | 1,320 | 1,330 | 6,000 | 665 |
| 1998-09-03 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 665 |
| 1998-09-02 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 | 665 |
| 1998-09-01 | 1,340 | 1,340 | 1,330 | 1,330 | 7,000 | 665 |
| 1998-08-31 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 675 |
| 1998-08-28 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 | 685 |
| 1998-08-27 | 1,380 | 1,380 | 1,370 | 1,370 | 5,000 | 685 |
| 1998-08-26 | 1,460 | 1,460 | 1,400 | 1,400 | 12,000 | 700 |
| 1998-08-24 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 735 |
| 1998-08-21 | 1,490 | 1,500 | 1,480 | 1,500 | 5,000 | 750 |
| 1998-08-20 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 | 750 |
| 1998-08-19 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 770 |
| 1998-08-18 | 1,590 | 1,590 | 1,570 | 1,590 | 4,000 | 795 |
| 1998-08-17 | 1,590 | 1,590 | 1,580 | 1,580 | 2,000 | 790 |
| 1998-08-13 | 1,590 | 1,600 | 1,590 | 1,590 | 18,000 | 795 |
| 1998-08-12 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 795 |
| 1998-08-11 | 1,590 | 1,600 | 1,580 | 1,600 | 11,000 | 800 |
| 1998-08-10 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 795 |
| 1998-08-07 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 | 815 |
| 1998-08-06 | 1,600 | 1,630 | 1,600 | 1,630 | 12,000 | 815 |
| 1998-08-05 | 1,600 | 1,620 | 1,600 | 1,620 | 6,000 | 810 |
| 1998-08-04 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 800 |
| 1998-08-03 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1998-07-31 | 1,620 | 1,620 | 1,600 | 1,600 | 3,000 | 800 |
| 1998-07-30 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 810 |
| 1998-07-29 | 1,610 | 1,620 | 1,610 | 1,620 | 8,000 | 810 |
| 1998-07-27 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 800 |
| 1998-07-24 | 1,640 | 1,640 | 1,610 | 1,610 | 29,000 | 805 |
| 1998-07-23 | 1,650 | 1,650 | 1,640 | 1,640 | 32,000 | 820 |
| 1998-07-22 | 1,650 | 1,650 | 1,650 | 1,650 | 24,000 | 825 |
| 1998-07-17 | 1,680 | 1,680 | 1,640 | 1,670 | 9,000 | 835 |
| 1998-07-13 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 815 |
| 1998-07-09 | 1,630 | 1,640 | 1,630 | 1,630 | 4,000 | 815 |
| 1998-07-08 | 1,610 | 1,620 | 1,610 | 1,620 | 2,000 | 810 |
| 1998-07-07 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 805 |
| 1998-07-06 | 1,600 | 1,610 | 1,600 | 1,610 | 14,000 | 805 |
| 1998-07-03 | 1,610 | 1,610 | 1,600 | 1,600 | 15,000 | 800 |
| 1998-07-02 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 810 |
| 1998-07-01 | 1,610 | 1,620 | 1,610 | 1,620 | 6,000 | 810 |
| 1998-06-30 | 1,620 | 1,620 | 1,610 | 1,610 | 16,000 | 805 |
| 1998-06-29 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 810 |
| 1998-06-26 | 1,610 | 1,620 | 1,610 | 1,620 | 4,000 | 810 |
| 1998-06-25 | 1,630 | 1,630 | 1,620 | 1,630 | 69,000 | 815 |
| 1998-06-24 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 815 |
| 1998-06-23 | 1,630 | 1,630 | 1,630 | 1,630 | 9,000 | 815 |
| 1998-06-22 | 1,630 | 1,630 | 1,630 | 1,630 | 11,000 | 815 |
| 1998-06-19 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 815 |
| 1998-06-18 | 1,620 | 1,630 | 1,620 | 1,620 | 11,000 | 810 |
| 1998-06-17 | 1,610 | 1,620 | 1,610 | 1,610 | 9,000 | 805 |
| 1998-06-12 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 1998-06-11 | 1,740 | 1,740 | 1,730 | 1,730 | 3,000 | 865 |
| 1998-06-10 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 1998-06-09 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 855 |
| 1998-06-08 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 855 |
| 1998-06-05 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1998-06-03 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 | 865 |
| 1998-06-02 | 1,830 | 1,830 | 1,750 | 1,750 | 6,000 | 875 |
| 1998-05-29 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 835 |
| 1998-05-28 | 1,650 | 1,670 | 1,650 | 1,670 | 5,000 | 835 |
| 1998-05-25 | 1,620 | 1,650 | 1,620 | 1,650 | 6,000 | 825 |
| 1998-05-22 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 810 |
| 1998-05-21 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 1998-05-18 | 1,620 | 1,620 | 1,610 | 1,620 | 5,000 | 810 |
| 1998-05-15 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 810 |
| 1998-05-14 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 | 810 |
| 1998-05-12 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 825 |
| 1998-05-08 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 835 |
| 1998-05-01 | 1,610 | 1,610 | 1,610 | 1,610 | 7,000 | 805 |
| 1998-04-30 | 1,610 | 1,610 | 1,610 | 1,610 | 23,000 | 805 |
| 1998-04-28 | 1,610 | 1,610 | 1,610 | 1,610 | 17,000 | 805 |
| 1998-04-27 | 1,630 | 1,630 | 1,610 | 1,610 | 5,000 | 805 |
| 1998-04-21 | 1,640 | 1,640 | 1,600 | 1,600 | 3,000 | 800 |
| 1998-04-20 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1998-04-17 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 820 |
| 1998-04-16 | 1,640 | 1,640 | 1,620 | 1,640 | 7,000 | 820 |
| 1998-04-14 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 820 |
| 1998-04-10 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 800 |
| 1998-04-09 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 800 |
| 1998-04-08 | 1,600 | 1,610 | 1,600 | 1,600 | 24,000 | 800 |
| 1998-04-07 | 1,600 | 1,610 | 1,600 | 1,610 | 4,000 | 805 |
| 1998-04-06 | 1,600 | 1,610 | 1,600 | 1,600 | 12,000 | 800 |
| 1998-04-03 | 1,600 | 1,610 | 1,600 | 1,600 | 20,000 | 800 |
| 1998-04-02 | 1,610 | 1,610 | 1,600 | 1,610 | 40,000 | 805 |
| 1998-04-01 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 805 |
| 1998-03-31 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 805 |
| 1998-03-27 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 1998-03-25 | 1,600 | 1,610 | 1,600 | 1,600 | 16,000 | 800 |
| 1998-03-24 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 800 |
| 1998-03-23 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 1998-03-20 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 800 |
| 1998-03-19 | 1,600 | 1,600 | 1,600 | 1,600 | 13,000 | 800 |
| 1998-03-17 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 800 |
| 1998-03-16 | 1,600 | 1,600 | 1,560 | 1,590 | 25,000 | 795 |
| 1998-03-13 | 1,600 | 1,610 | 1,600 | 1,600 | 13,000 | 800 |
| 1998-03-06 | 1,590 | 1,650 | 1,590 | 1,650 | 26,000 | 825 |
| 1998-03-05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1998-03-04 | 1,560 | 1,570 | 1,560 | 1,560 | 4,000 | 780 |
| 1998-03-03 | 1,570 | 1,570 | 1,560 | 1,560 | 7,000 | 780 |
| 1998-03-02 | 1,590 | 1,590 | 1,560 | 1,560 | 39,000 | 780 |
| 1998-02-27 | 1,590 | 1,630 | 1,590 | 1,590 | 14,000 | 795 |
| 1998-02-26 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 800 |
| 1998-02-25 | 1,580 | 1,590 | 1,580 | 1,590 | 5,000 | 795 |
| 1998-02-24 | 1,560 | 1,580 | 1,560 | 1,580 | 31,000 | 790 |
| 1998-02-23 | 1,550 | 1,560 | 1,540 | 1,550 | 72,000 | 775 |
| 1998-02-20 | 1,560 | 1,560 | 1,560 | 1,560 | 12,000 | 780 |
| 1998-02-19 | 1,560 | 1,590 | 1,560 | 1,560 | 40,000 | 780 |
| 1998-02-18 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 1998-02-17 | 1,550 | 1,560 | 1,550 | 1,560 | 22,000 | 780 |
| 1998-02-16 | 1,540 | 1,560 | 1,540 | 1,550 | 17,000 | 775 |
| 1998-02-13 | 1,510 | 1,530 | 1,510 | 1,530 | 2,000 | 765 |
| 1998-02-12 | 1,500 | 1,500 | 1,500 | 1,500 | 19,000 | 750 |
| 1998-02-10 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 755 |
| 1998-02-09 | 1,510 | 1,530 | 1,510 | 1,530 | 4,000 | 765 |
| 1998-02-06 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 1998-02-05 | 1,580 | 1,580 | 1,550 | 1,550 | 2,000 | 775 |
| 1998-02-04 | 1,510 | 1,630 | 1,500 | 1,630 | 16,000 | 815 |
| 1998-02-03 | 1,440 | 1,490 | 1,400 | 1,490 | 35,000 | 745 |
| 1998-02-02 | 1,460 | 1,460 | 1,440 | 1,440 | 28,000 | 720 |
| 1998-01-30 | 1,490 | 1,490 | 1,440 | 1,440 | 51,000 | 720 |
| 1998-01-29 | 1,510 | 1,510 | 1,490 | 1,500 | 34,000 | 750 |
| 1998-01-28 | 1,460 | 1,500 | 1,450 | 1,480 | 83,000 | 740 |
| 1998-01-27 | 1,500 | 1,550 | 1,420 | 1,450 | 58,000 | 725 |
| 1998-01-26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1998-01-23 | 1,490 | 1,520 | 1,490 | 1,490 | 17,000 | 745 |
| 1998-01-22 | 1,510 | 1,510 | 1,490 | 1,490 | 3,000 | 745 |
| 1998-01-21 | 1,610 | 1,660 | 1,480 | 1,520 | 15,000 | 760 |
| 1998-01-20 | 1,510 | 1,580 | 1,500 | 1,580 | 20,000 | 790 |
| 1998-01-19 | 1,450 | 1,510 | 1,450 | 1,490 | 47,000 | 745 |
| 1998-01-16 | 1,390 | 1,460 | 1,390 | 1,450 | 24,000 | 725 |
| 1998-01-14 | 1,380 | 1,400 | 1,380 | 1,380 | 68,000 | 690 |
| 1998-01-13 | 1,360 | 1,380 | 1,350 | 1,380 | 32,000 | 690 |
| 1998-01-12 | 1,350 | 1,370 | 1,350 | 1,370 | 27,000 | 685 |
| 1998-01-09 | 1,360 | 1,440 | 1,360 | 1,380 | 23,000 | 690 |
| 1998-01-08 | 1,440 | 1,440 | 1,350 | 1,350 | 33,000 | 675 |
| 1998-01-07 | 1,340 | 1,420 | 1,340 | 1,420 | 91,000 | 710 |
| 1998-01-06 | 1,380 | 1,390 | 1,350 | 1,370 | 62,000 | 685 |
| 1998-01-05 | 1,330 | 1,350 | 1,320 | 1,350 | 18,000 | 675 |
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
