6960 フクダ電子(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,810	1,820	1,800	1,800	10,000	900
1999-12-29	1,900	1,900	1,800	1,800	7,000	900
1999-12-28	1,830	1,900	1,820	1,900	10,000	950
1999-12-27	1,850	1,850	1,800	1,820	11,000	910
1999-12-24	1,890	1,890	1,850	1,850	4,000	925
1999-12-22	1,910	1,910	1,880	1,900	13,000	950
1999-12-21	1,920	1,920	1,900	1,920	10,000	960
1999-12-20	1,850	1,900	1,850	1,900	4,000	950
1999-12-17	1,950	1,950	1,850	1,850	9,000	925
1999-12-16	2,000	2,000	1,950	1,980	5,000	990
1999-12-15	2,000	2,000	1,920	2,000	14,000	1,000
1999-12-14	2,060	2,060	2,000	2,000	2,000	1,000
1999-12-13	2,100	2,100	2,100	2,100	2,000	1,050
1999-12-10	2,130	2,130	2,130	2,130	5,000	1,065
1999-12-09	2,100	2,150	2,100	2,140	7,000	1,070
1999-12-08	2,150	2,150	2,140	2,140	6,000	1,070
1999-12-07	2,190	2,190	2,150	2,150	2,000	1,075
1999-12-06	2,200	2,200	2,200	2,200	1,000	1,100
1999-12-03	2,190	2,200	2,150	2,200	6,000	1,100
1999-12-02	2,200	2,220	2,200	2,200	10,000	1,100
1999-12-01	2,230	2,230	2,200	2,200	8,000	1,100
1999-11-30	2,200	2,200	2,200	2,200	4,000	1,100
1999-11-29	2,190	2,200	2,190	2,200	8,000	1,100
1999-11-26	2,190	2,200	2,180	2,190	6,000	1,095
1999-11-25	2,200	2,200	2,160	2,180	9,000	1,090
1999-11-24	2,120	2,160	2,120	2,160	4,000	1,080
1999-11-22	2,120	2,230	2,120	2,120	8,000	1,060
1999-11-19	2,240	2,240	2,200	2,200	7,000	1,100
1999-11-18	2,200	2,220	2,190	2,190	14,000	1,095
1999-11-16	2,250	2,250	2,250	2,250	2,000	1,125
1999-11-12	2,200	2,250	2,200	2,250	7,000	1,125
1999-11-11	2,320	2,320	2,200	2,200	14,000	1,100
1999-11-10	2,340	2,340	2,320	2,320	5,000	1,160
1999-11-09	2,350	2,350	2,300	2,350	15,000	1,175
1999-11-08	2,320	2,350	2,300	2,330	12,000	1,165
1999-11-05	2,250	2,310	2,250	2,300	7,000	1,150
1999-11-04	2,220	2,230	2,220	2,230	2,000	1,115
1999-11-02	2,310	2,310	2,250	2,300	9,000	1,150
1999-11-01	2,370	2,370	2,310	2,310	8,000	1,155
1999-10-29	2,310	2,370	2,310	2,370	4,000	1,185
1999-10-28	2,340	2,340	2,310	2,310	3,000	1,155
1999-10-27	2,300	2,350	2,300	2,350	3,000	1,175
1999-10-26	2,360	2,370	2,350	2,350	8,000	1,175
1999-10-25	2,360	2,370	2,360	2,370	4,000	1,185
1999-10-22	2,400	2,400	2,370	2,370	3,000	1,185
1999-10-21	2,360	2,370	2,360	2,370	3,000	1,185
1999-10-20	2,310	2,360	2,300	2,350	10,000	1,175
1999-10-19	2,340	2,360	2,270	2,300	16,000	1,150
1999-10-18	2,520	2,520	2,360	2,360	17,000	1,180
1999-10-15	2,600	2,600	2,590	2,600	22,000	1,300
1999-10-14	2,600	2,630	2,590	2,630	22,000	1,315
1999-10-13	2,640	2,670	2,600	2,600	10,000	1,300
1999-10-12	2,600	2,700	2,510	2,680	30,000	1,340
1999-10-08	2,500	2,550	2,480	2,480	14,000	1,240
1999-10-07	2,490	2,490	2,450	2,450	11,000	1,225
1999-10-06	2,400	2,410	2,400	2,410	5,000	1,205
1999-10-05	2,400	2,450	2,400	2,400	20,000	1,200
1999-10-04	2,410	2,410	2,360	2,390	14,000	1,195
1999-10-01	2,350	2,410	2,350	2,410	16,000	1,205
1999-09-30	2,350	2,420	2,350	2,400	20,000	1,200
1999-09-29	2,380	2,430	2,350	2,350	9,000	1,175
1999-09-28	2,430	2,450	2,400	2,400	14,000	1,200
1999-09-27	2,560	2,600	2,430	2,430	4,000	1,215
1999-09-24	2,550	2,550	2,400	2,440	8,000	1,220
1999-09-22	2,630	2,640	2,500	2,560	17,000	1,280
1999-09-21	2,660	2,660	2,640	2,650	15,000	1,325
1999-09-20	2,590	2,700	2,590	2,650	25,000	1,325
1999-09-17	2,500	2,590	2,500	2,590	9,000	1,295
1999-09-16	2,630	2,630	2,500	2,500	10,000	1,250
1999-09-14	2,800	2,800	2,600	2,690	47,000	1,345
1999-09-13	2,410	2,800	2,400	2,800	117,000	1,400
1999-09-10	2,400	2,480	2,400	2,400	5,000	1,200
1999-09-09	2,450	2,500	2,350	2,400	15,000	1,200
1999-09-08	2,580	2,580	2,420	2,420	15,000	1,210
1999-09-07	2,580	2,600	2,500	2,580	55,000	1,290
1999-09-06	2,600	2,720	2,580	2,580	124,000	1,290
1999-09-03	2,240	2,600	2,210	2,580	64,000	1,290
1999-09-02	2,210	2,250	2,200	2,200	18,000	1,100
1999-09-01	2,050	2,100	2,050	2,100	15,000	1,050
1999-08-31	2,060	2,060	2,050	2,050	9,000	1,025
1999-08-30	2,120	2,120	2,080	2,080	9,000	1,040
1999-08-27	2,120	2,120	2,100	2,120	4,000	1,060
1999-08-26	2,120	2,120	2,100	2,120	10,000	1,060
1999-08-25	2,140	2,140	2,120	2,120	9,000	1,060
1999-08-24	2,180	2,190	2,140	2,140	4,000	1,070
1999-08-23	2,140	2,160	2,130	2,130	8,000	1,065
1999-08-20	2,110	2,110	2,110	2,110	2,000	1,055
1999-08-19	2,110	2,110	2,110	2,110	3,000	1,055
1999-08-18	2,160	2,160	2,150	2,150	5,000	1,075
1999-08-17	2,150	2,150	2,150	2,150	1,000	1,075
1999-08-16	2,100	2,150	2,100	2,110	8,000	1,055
1999-08-13	2,100	2,100	2,080	2,080	6,000	1,040
1999-08-12	2,100	2,100	2,060	2,060	3,000	1,030
1999-08-11	2,100	2,100	2,100	2,100	1,000	1,050
1999-08-09	2,110	2,110	2,110	2,110	2,000	1,055
1999-08-06	2,150	2,150	2,150	2,150	1,000	1,075
1999-08-05	2,200	2,200	2,180	2,180	3,000	1,090
1999-08-04	2,260	2,260	2,260	2,260	1,000	1,130
1999-08-03	2,220	2,340	2,220	2,260	4,000	1,130
1999-08-02	2,200	2,200	2,200	2,200	1,000	1,100
1999-07-30	2,230	2,240	2,230	2,240	2,000	1,120
1999-07-29	2,200	2,240	2,200	2,240	8,000	1,120
1999-07-28	2,240	2,240	2,240	2,240	1,000	1,120
1999-07-27	2,130	2,130	2,120	2,120	5,000	1,060
1999-07-26	2,200	2,250	2,120	2,130	9,000	1,065
1999-07-23	2,250	2,250	2,100	2,250	17,000	1,125
1999-07-22	2,290	2,290	2,260	2,260	11,000	1,130
1999-07-21	2,310	2,310	2,300	2,300	3,000	1,150
1999-07-19	2,350	2,490	2,350	2,360	10,000	1,180
1999-07-16	2,440	2,440	2,350	2,350	12,000	1,175
1999-07-15	2,440	2,450	2,390	2,450	19,000	1,225
1999-07-14	2,400	2,450	2,400	2,450	48,000	1,225
1999-07-13	2,450	2,450	2,360	2,400	19,000	1,200
1999-07-12	2,400	2,450	2,350	2,450	11,000	1,225
1999-07-09	2,300	2,400	2,270	2,400	13,000	1,200
1999-07-08	2,320	2,370	2,300	2,300	13,000	1,150
1999-07-07	2,490	2,490	2,310	2,310	9,000	1,155
1999-07-06	2,580	2,600	2,500	2,500	49,000	1,250
1999-07-05	2,460	2,640	2,450	2,580	56,000	1,290
1999-07-02	2,400	2,420	2,350	2,420	92,000	1,210
1999-07-01	2,260	2,320	2,220	2,320	64,000	1,160
1999-06-30	2,230	2,300	2,230	2,250	25,000	1,125
1999-06-29	2,190	2,250	2,160	2,230	32,000	1,115
1999-06-28	2,150	2,150	2,100	2,150	8,000	1,075
1999-06-25	2,200	2,200	2,150	2,150	16,000	1,075
1999-06-24	2,140	2,220	2,130	2,200	23,000	1,100
1999-06-23	2,220	2,220	2,100	2,120	17,000	1,060
1999-06-22	2,250	2,280	2,200	2,220	43,000	1,110
1999-06-21	2,090	2,180	2,090	2,180	17,000	1,090
1999-06-18	2,100	2,100	2,090	2,090	19,000	1,045
1999-06-17	2,100	2,100	2,090	2,090	10,000	1,045
1999-06-16	2,010	2,030	2,000	2,000	14,000	1,000
1999-06-15	1,980	2,000	1,980	1,980	12,000	990
1999-06-14	1,970	1,990	1,970	1,980	9,000	990
1999-06-11	2,090	2,090	1,970	1,970	6,000	985
1999-06-10	2,000	2,100	1,980	2,100	30,000	1,050
1999-06-09	2,010	2,030	1,950	1,980	7,000	990
1999-06-08	1,970	2,000	1,950	2,000	21,000	1,000
1999-06-07	1,950	2,000	1,950	1,980	9,000	990
1999-06-04	1,820	1,950	1,820	1,950	25,000	975
1999-06-03	1,800	1,820	1,800	1,820	2,000	910
1999-06-02	1,820	1,820	1,820	1,820	5,000	910
1999-06-01	1,820	1,820	1,820	1,820	2,000	910
1999-05-28	1,850	1,850	1,800	1,800	9,000	900
1999-05-27	1,900	1,900	1,850	1,850	2,000	925
1999-05-26	1,790	1,800	1,780	1,780	4,000	890
1999-05-25	1,900	1,900	1,800	1,800	3,000	900
1999-05-24	1,760	1,910	1,760	1,900	21,000	950
1999-05-21	1,730	1,730	1,730	1,730	1,000	865
1999-05-20	1,730	1,730	1,730	1,730	6,000	865
1999-05-19	1,780	1,780	1,730	1,730	5,000	865
1999-05-17	1,800	1,800	1,730	1,750	5,000	875
1999-05-14	1,750	1,800	1,730	1,800	5,000	900
1999-05-13	1,750	1,760	1,750	1,760	5,000	880
1999-05-12	1,730	1,730	1,730	1,730	1,000	865
1999-05-11	1,770	1,770	1,710	1,730	25,000	865
1999-05-10	1,800	1,800	1,760	1,760	13,000	880
1999-05-07	1,810	1,840	1,800	1,800	26,000	900
1999-05-06	1,880	1,880	1,810	1,810	4,000	905
1999-04-30	1,880	1,880	1,880	1,880	1,000	940
1999-04-28	1,810	1,940	1,800	1,900	18,000	950
1999-04-27	1,770	1,800	1,770	1,800	8,000	900
1999-04-26	1,820	1,850	1,760	1,760	12,000	880
1999-04-23	1,790	1,820	1,790	1,820	10,000	910
1999-04-22	1,770	1,850	1,770	1,850	14,000	925
1999-04-21	1,900	1,900	1,890	1,890	3,000	945
1999-04-20	1,960	1,960	1,900	1,900	5,000	950
1999-04-19	1,960	1,960	1,960	1,960	1,000	980
1999-04-16	1,950	1,960	1,900	1,960	7,000	980
1999-04-15	1,960	1,960	1,900	1,950	17,000	975
1999-04-14	1,900	1,900	1,900	1,900	2,000	950
1999-04-13	2,100	2,100	2,000	2,000	11,000	1,000
1999-04-12	2,050	2,050	2,050	2,050	2,000	1,025
1999-04-09	2,100	2,100	2,050	2,050	11,000	1,025
1999-04-08	2,150	2,150	2,060	2,100	11,000	1,050
1999-04-07	2,190	2,190	2,050	2,150	25,000	1,075
1999-04-06	2,330	2,330	2,050	2,150	49,000	1,075
1999-04-05	2,000	2,250	2,000	2,250	162,000	1,125
1999-04-02	1,900	1,970	1,890	1,950	27,000	975
1999-04-01	1,920	1,920	1,850	1,910	29,000	955
1999-03-31	1,890	1,930	1,890	1,920	31,000	960
1999-03-30	1,980	1,980	1,900	1,900	14,000	950
1999-03-29	1,890	1,900	1,890	1,900	16,000	950
1999-03-26	1,880	1,910	1,800	1,800	21,000	900
1999-03-25	1,950	1,950	1,850	1,900	21,000	950
1999-03-24	2,050	2,050	1,950	1,950	24,000	975
1999-03-23	1,970	2,150	1,950	2,050	81,000	1,025
1999-03-19	1,550	1,850	1,510	1,850	37,000	925
1999-03-18	1,550	1,550	1,550	1,550	1,000	775
1999-03-17	1,550	1,570	1,510	1,510	7,000	755
1999-03-16	1,500	1,520	1,450	1,520	13,000	760
1999-03-15	1,370	1,370	1,370	1,370	1,000	685
1999-03-12	1,360	1,390	1,360	1,360	10,000	680
1999-03-11	1,380	1,400	1,380	1,380	7,000	690
1999-03-10	1,370	1,410	1,370	1,390	6,000	695
1999-03-09	1,400	1,410	1,400	1,410	3,000	705
1999-03-08	1,430	1,450	1,400	1,400	18,000	700
1999-03-05	1,490	1,500	1,410	1,410	25,000	705
1999-03-04	1,500	1,500	1,500	1,500	3,000	750
1999-03-03	1,510	1,510	1,490	1,500	4,000	750
1999-03-02	1,520	1,550	1,520	1,520	10,000	760
1999-03-01	1,610	1,610	1,520	1,520	7,000	760
1999-02-26	1,490	1,520	1,490	1,520	7,000	760
1999-02-25	1,460	1,490	1,450	1,490	9,000	745
1999-02-24	1,500	1,500	1,490	1,490	8,000	745
1999-02-23	1,500	1,500	1,490	1,500	6,000	750
1999-02-22	1,480	1,500	1,480	1,490	9,000	745
1999-02-19	1,400	1,400	1,400	1,400	3,000	700
1999-02-18	1,390	1,400	1,380	1,400	22,000	700
1999-02-17	1,380	1,390	1,370	1,390	20,000	695
1999-02-15	1,440	1,440	1,440	1,440	4,000	720
1999-02-08	1,300	1,340	1,300	1,340	4,000	670
1999-02-04	1,380	1,380	1,350	1,350	7,000	675
1999-02-03	1,380	1,380	1,380	1,380	1,000	690
1999-02-02	1,400	1,400	1,380	1,380	7,000	690
1999-02-01	1,400	1,400	1,400	1,400	2,000	700
1999-01-29	1,410	1,410	1,400	1,400	5,000	700
1999-01-28	1,450	1,450	1,450	1,450	3,000	725
1999-01-27	1,450	1,450	1,450	1,450	2,000	725
1999-01-22	1,440	1,440	1,440	1,440	1,000	720
1999-01-21	1,460	1,460	1,450	1,450	6,000	725
1999-01-20	1,460	1,460	1,460	1,460	2,000	730
1999-01-19	1,460	1,460	1,460	1,460	1,000	730
1999-01-14	1,510	1,510	1,510	1,510	2,000	755
1999-01-13	1,510	1,510	1,510	1,510	2,000	755
1999-01-11	1,490	1,490	1,490	1,490	4,000	745
1999-01-08	1,490	1,490	1,490	1,490	1,000	745
1999-01-06	1,410	1,420	1,410	1,420	9,000	710
1999-01-05	1,440	1,440	1,380	1,380	3,000	690

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