6960 フクダ電子(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,880	1,900	1,880	1,900	5,700	950
2002-12-27	1,900	1,910	1,870	1,880	4,800	940
2002-12-26	1,860	1,900	1,860	1,870	5,100	935
2002-12-25	1,810	1,900	1,800	1,860	8,300	930
2002-12-24	1,850	1,850	1,800	1,800	9,800	900
2002-12-20	1,870	1,900	1,840	1,860	15,800	930
2002-12-19	1,900	1,900	1,840	1,870	14,800	935
2002-12-18	1,990	1,990	1,900	1,910	8,100	955
2002-12-17	2,070	2,070	1,900	2,000	12,200	1,000
2002-12-16	2,070	2,160	2,000	2,160	21,200	1,080
2002-12-13	2,180	2,200	2,110	2,140	21,000	1,070
2002-12-12	2,180	2,250	2,100	2,100	32,200	1,050
2002-12-11	2,200	2,250	2,140	2,140	26,900	1,070
2002-12-10	2,030	2,200	2,000	2,200	19,000	1,100
2002-12-09	2,030	2,070	2,000	2,030	1,800	1,015
2002-12-06	2,010	2,110	2,000	2,110	4,200	1,055
2002-12-05	2,030	2,100	2,020	2,020	1,900	1,010
2002-12-04	2,190	2,190	2,100	2,100	3,800	1,050
2002-12-03	2,160	2,200	2,140	2,200	7,400	1,100
2002-12-02	2,160	2,160	2,100	2,150	15,100	1,075
2002-11-29	2,200	2,230	2,130	2,200	22,800	1,100
2002-11-28	2,100	2,250	2,100	2,200	50,600	1,100
2002-11-27	1,900	2,020	1,900	1,990	36,600	995
2002-11-26	1,920	1,920	1,860	1,880	10,300	940
2002-11-25	1,900	1,930	1,900	1,920	29,600	960
2002-11-22	1,880	1,910	1,850	1,880	25,100	940
2002-11-21	1,850	1,850	1,760	1,850	15,500	925
2002-11-20	1,850	1,860	1,800	1,800	18,500	900
2002-11-19	1,780	1,800	1,760	1,800	5,700	900
2002-11-18	1,900	1,900	1,800	1,800	7,100	900
2002-11-15	1,720	1,900	1,720	1,900	12,000	950
2002-11-14	1,780	1,780	1,710	1,750	8,800	875
2002-11-13	1,900	1,910	1,780	1,780	25,800	890
2002-11-12	1,980	1,980	1,920	1,930	3,700	965
2002-11-11	2,040	2,040	1,980	1,980	7,100	990
2002-11-08	2,000	2,040	1,990	2,040	15,500	1,020
2002-11-07	1,990	2,030	1,980	1,990	25,200	995
2002-11-06	2,200	2,200	1,980	1,980	38,700	990
2002-11-05	2,220	2,240	2,210	2,210	28,300	1,105
2002-11-01	2,250	2,250	2,210	2,220	15,500	1,110
2002-10-31	2,260	2,260	2,260	2,260	6,000	1,130
2002-10-30	2,260	2,280	2,250	2,260	3,900	1,130
2002-10-29	2,370	2,370	2,290	2,290	3,100	1,145
2002-10-28	2,360	2,400	2,360	2,360	7,100	1,180
2002-10-25	2,370	2,400	2,360	2,360	1,300	1,180
2002-10-24	2,390	2,410	2,370	2,370	5,200	1,185
2002-10-23	2,360	2,400	2,350	2,400	4,700	1,200
2002-10-22	2,350	2,400	2,350	2,360	6,000	1,180
2002-10-21	2,390	2,390	2,320	2,390	1,100	1,195
2002-10-18	2,350	2,440	2,330	2,430	7,000	1,215
2002-10-17	2,310	2,310	2,300	2,310	3,200	1,155
2002-10-16	2,310	2,310	2,280	2,310	10,400	1,155
2002-10-15	2,300	2,340	2,250	2,250	14,800	1,125
2002-10-11	2,350	2,350	2,250	2,300	19,100	1,150
2002-10-10	2,200	2,250	2,200	2,230	6,200	1,115
2002-10-09	2,550	2,550	2,360	2,390	17,300	1,195
2002-10-08	2,630	2,630	2,580	2,580	4,400	1,290
2002-10-07	2,650	2,650	2,620	2,650	7,900	1,325
2002-10-04	2,670	2,730	2,650	2,730	3,300	1,365
2002-10-03	2,670	2,680	2,630	2,680	2,700	1,340
2002-10-02	2,740	2,740	2,670	2,670	8,300	1,335
2002-10-01	2,740	2,740	2,710	2,730	7,200	1,365
2002-09-30	2,710	2,750	2,670	2,700	2,700	1,350
2002-09-27	2,650	2,670	2,650	2,670	2,100	1,335
2002-09-26	2,700	2,700	2,670	2,680	3,100	1,340
2002-09-25	2,700	2,700	2,680	2,700	5,700	1,350
2002-09-24	2,750	2,750	2,700	2,700	4,400	1,350
2002-09-20	2,750	2,800	2,750	2,750	1,600	1,375
2002-09-19	2,720	2,750	2,700	2,750	8,700	1,375
2002-09-18	2,720	2,790	2,720	2,750	7,200	1,375
2002-09-17	2,710	2,750	2,700	2,720	8,600	1,360
2002-09-13	2,700	2,720	2,700	2,710	6,300	1,355
2002-09-12	2,700	2,730	2,700	2,730	6,700	1,365
2002-09-11	2,700	2,710	2,690	2,700	10,200	1,350
2002-09-10	2,750	2,750	2,730	2,740	5,200	1,370
2002-09-09	2,710	2,750	2,710	2,750	5,800	1,375
2002-09-06	2,720	2,740	2,710	2,740	8,700	1,370
2002-09-05	2,690	2,750	2,690	2,720	17,500	1,360
2002-09-04	2,690	2,710	2,680	2,690	15,300	1,345
2002-09-03	2,700	2,710	2,680	2,710	9,000	1,355
2002-09-02	2,710	2,710	2,700	2,710	6,400	1,355
2002-08-30	2,700	2,730	2,700	2,710	5,500	1,355
2002-08-29	2,750	2,760	2,680	2,690	3,600	1,345
2002-08-28	2,700	2,780	2,680	2,680	7,900	1,340
2002-08-27	2,700	2,700	2,680	2,680	5,900	1,340
2002-08-26	2,660	2,720	2,650	2,720	7,400	1,360
2002-08-23	2,650	2,710	2,650	2,680	5,900	1,340
2002-08-22	2,640	2,700	2,640	2,650	6,100	1,325
2002-08-21	2,650	2,670	2,630	2,640	8,300	1,320
2002-08-20	2,610	2,650	2,610	2,650	4,100	1,325
2002-08-19	2,670	2,670	2,610	2,610	5,500	1,305
2002-08-16	2,700	2,700	2,670	2,670	3,000	1,335
2002-08-15	2,690	2,700	2,670	2,700	2,900	1,350
2002-08-14	2,690	2,700	2,690	2,690	4,300	1,345
2002-08-13	2,700	2,700	2,680	2,690	3,200	1,345
2002-08-12	2,690	2,700	2,670	2,670	1,300	1,335
2002-08-09	2,700	2,720	2,700	2,710	5,400	1,355
2002-08-08	2,760	2,760	2,700	2,740	7,400	1,370
2002-08-07	2,750	2,800	2,750	2,760	2,200	1,380
2002-08-06	2,720	2,750	2,720	2,730	1,800	1,365
2002-08-05	2,900	2,900	2,790	2,790	2,500	1,395
2002-08-02	2,900	2,900	2,900	2,900	3,000	1,450
2002-08-01	2,840	2,900	2,830	2,900	12,100	1,450
2002-07-31	2,830	2,830	2,830	2,830	900	1,415
2002-07-30	2,810	2,810	2,810	2,810	100	1,405
2002-07-29	2,890	2,890	2,800	2,810	11,200	1,405
2002-07-26	2,900	2,900	2,760	2,890	15,800	1,445
2002-07-25	2,810	2,910	2,810	2,860	12,500	1,430
2002-07-24	2,900	2,920	2,740	2,760	5,800	1,380
2002-07-23	2,950	2,970	2,940	2,970	4,400	1,485
2002-07-22	2,920	2,960	2,900	2,950	8,200	1,475
2002-07-19	2,910	2,960	2,910	2,950	9,300	1,475
2002-07-18	2,960	2,960	2,910	2,910	13,600	1,455
2002-07-17	2,950	2,960	2,940	2,940	11,600	1,470
2002-07-16	2,950	2,960	2,940	2,950	9,800	1,475
2002-07-15	2,990	2,990	2,950	2,950	7,400	1,475
2002-07-12	3,000	3,000	2,970	2,990	13,900	1,495
2002-07-11	2,950	3,010	2,940	2,980	46,800	1,490
2002-07-10	2,990	2,990	2,950	2,960	26,400	1,480
2002-07-09	2,690	3,000	2,690	2,960	67,800	1,480
2002-07-08	2,690	2,800	2,690	2,720	6,900	1,360
2002-07-05	2,570	2,690	2,570	2,610	9,600	1,305
2002-07-04	2,600	2,610	2,570	2,600	5,500	1,300
2002-07-03	2,600	2,620	2,570	2,610	7,000	1,305
2002-07-02	2,690	2,690	2,630	2,630	1,500	1,315
2002-07-01	2,560	2,700	2,560	2,700	15,000	1,350
2002-06-28	2,600	2,600	2,520	2,530	55,800	1,265
2002-06-27	2,660	2,660	2,570	2,570	14,700	1,285
2002-06-26	2,740	2,740	2,650	2,660	6,000	1,330
2002-06-25	2,700	2,740	2,700	2,730	2,300	1,365
2002-06-24	2,700	2,700	2,680	2,700	1,500	1,350
2002-06-21	2,790	2,790	2,700	2,700	5,000	1,350
2002-06-20	2,760	2,760	2,730	2,750	11,800	1,375
2002-06-19	2,750	2,800	2,730	2,750	10,200	1,375
2002-06-18	2,760	2,800	2,750	2,750	4,800	1,375
2002-06-17	2,850	2,850	2,800	2,820	3,100	1,410
2002-06-14	2,910	2,910	2,850	2,850	6,000	1,425
2002-06-13	2,930	2,950	2,900	2,910	12,200	1,455
2002-06-12	2,910	2,950	2,910	2,950	24,600	1,475
2002-06-11	2,950	2,950	2,900	2,950	3,100	1,475
2002-06-10	2,900	2,980	2,850	2,980	4,400	1,490
2002-06-07	2,860	3,000	2,860	3,000	14,000	1,500
2002-06-06	2,850	2,940	2,800	2,930	23,900	1,465
2002-06-05	2,850	2,860	2,820	2,850	14,800	1,425
2002-06-04	2,900	2,900	2,820	2,830	14,700	1,415
2002-06-03	2,880	2,950	2,850	2,900	43,600	1,450
2002-05-31	3,020	3,060	3,000	3,060	20,600	1,530
2002-05-30	3,050	3,080	2,920	3,040	32,300	1,520
2002-05-29	3,100	3,150	3,090	3,100	58,000	1,550
2002-05-28	2,950	3,000	2,910	2,980	36,100	1,490
2002-05-27	2,900	2,900	2,840	2,840	6,100	1,420
2002-05-24	2,950	2,950	2,840	2,900	20,700	1,450
2002-05-23	3,070	3,070	2,930	2,950	26,700	1,475
2002-05-22	2,910	3,100	2,910	3,100	133,000	1,550
2002-05-21	2,800	2,890	2,800	2,890	84,700	1,445
2002-05-20	2,630	2,810	2,620	2,760	56,600	1,380
2002-05-17	2,620	2,650	2,610	2,610	9,400	1,305
2002-05-16	2,590	2,610	2,580	2,590	16,700	1,295
2002-05-15	2,530	2,610	2,530	2,590	71,600	1,295
2002-05-14	2,550	2,570	2,500	2,500	20,900	1,250
2002-05-13	2,570	2,580	2,560	2,560	17,400	1,280
2002-05-10	2,550	2,570	2,500	2,570	26,400	1,285
2002-05-09	2,550	2,560	2,540	2,550	16,500	1,275
2002-05-08	2,580	2,580	2,500	2,540	15,300	1,270
2002-05-07	2,620	2,620	2,550	2,570	15,400	1,285
2002-05-02	2,640	2,650	2,610	2,620	36,300	1,310
2002-05-01	2,650	2,690	2,630	2,640	46,200	1,320
2002-04-30	2,650	2,670	2,620	2,630	44,400	1,315
2002-04-26	2,630	2,660	2,620	2,650	114,900	1,325
2002-04-25	2,570	2,640	2,570	2,590	67,200	1,295
2002-04-24	2,600	2,600	2,540	2,570	63,200	1,285
2002-04-23	2,570	2,650	2,500	2,580	154,000	1,290
2002-04-22	2,600	2,610	2,530	2,550	92,900	1,275
2002-04-19	2,860	2,890	2,850	2,890	18,000	1,445
2002-04-18	2,850	2,880	2,850	2,860	18,000	1,430
2002-04-17	2,790	2,850	2,790	2,850	6,900	1,425
2002-04-16	2,780	2,800	2,780	2,790	1,900	1,395
2002-04-15	2,800	2,800	2,780	2,780	1,800	1,390
2002-04-12	2,840	2,840	2,800	2,800	3,800	1,400
2002-04-11	2,870	2,890	2,800	2,800	13,500	1,400
2002-04-10	2,840	2,890	2,820	2,890	11,700	1,445
2002-04-09	2,810	2,860	2,800	2,860	17,800	1,430
2002-04-08	2,830	2,860	2,810	2,810	5,200	1,405
2002-04-05	2,850	2,860	2,810	2,830	7,600	1,415
2002-04-04	2,750	2,800	2,740	2,800	19,600	1,400
2002-04-03	2,780	2,790	2,740	2,790	15,800	1,395
2002-04-02	2,750	2,860	2,750	2,790	25,300	1,395
2002-04-01	2,800	2,800	2,720	2,780	7,300	1,390
2002-03-29	2,870	2,880	2,800	2,800	6,900	1,400
2002-03-28	2,740	2,790	2,730	2,790	7,400	1,395
2002-03-27	2,780	2,780	2,730	2,730	10,900	1,365
2002-03-26	2,790	2,800	2,760	2,760	3,500	1,380
2002-03-25	2,890	2,890	2,800	2,800	24,600	1,400
2002-03-22	2,800	2,870	2,780	2,850	12,500	1,425
2002-03-20	2,800	2,850	2,760	2,760	22,800	1,380
2002-03-19	2,800	2,820	2,760	2,790	35,800	1,395
2002-03-18	2,760	2,800	2,750	2,770	30,300	1,385
2002-03-15	2,850	2,850	2,700	2,700	64,200	1,350
2002-03-14	2,900	2,900	2,800	2,850	19,200	1,425
2002-03-13	2,960	2,970	2,850	2,880	17,000	1,440
2002-03-12	3,000	3,000	2,900	2,960	18,200	1,480
2002-03-11	2,940	3,000	2,940	3,000	5,100	1,500
2002-03-08	2,960	3,010	2,900	2,940	15,700	1,470
2002-03-07	2,950	2,960	2,930	2,960	9,300	1,480
2002-03-06	3,000	3,100	2,980	2,980	20,900	1,490
2002-03-05	2,990	3,050	2,980	3,000	20,700	1,500
2002-03-04	2,930	3,070	2,920	2,960	25,900	1,480
2002-03-01	2,950	2,980	2,920	2,920	6,500	1,460
2002-02-28	2,940	3,050	2,900	2,920	32,300	1,460
2002-02-27	2,880	2,920	2,850	2,900	23,800	1,450
2002-02-26	2,900	2,940	2,850	2,880	21,900	1,440
2002-02-25	2,820	2,900	2,820	2,830	9,300	1,415
2002-02-22	2,830	2,850	2,800	2,810	7,000	1,405
2002-02-21	2,980	2,980	2,760	2,760	25,700	1,380
2002-02-20	2,990	2,990	2,960	2,990	2,900	1,495
2002-02-19	2,940	2,990	2,940	2,990	4,900	1,495
2002-02-18	3,080	3,080	2,940	2,940	8,800	1,470
2002-02-15	3,090	3,100	3,080	3,080	2,400	1,540
2002-02-14	3,100	3,100	3,050	3,050	11,400	1,525
2002-02-13	3,050	3,100	3,050	3,100	9,100	1,550
2002-02-12	3,080	3,080	3,050	3,060	5,400	1,530
2002-02-08	3,110	3,110	3,090	3,090	2,300	1,545
2002-02-07	3,090	3,130	3,080	3,130	7,000	1,565
2002-02-06	3,010	3,100	3,010	3,050	2,500	1,525
2002-02-05	2,960	3,000	2,950	2,990	3,000	1,495
2002-02-04	2,980	2,980	2,950	2,970	900	1,485
2002-02-01	2,950	3,000	2,950	2,970	4,600	1,485
2002-01-31	3,000	3,000	2,950	2,950	8,100	1,475
2002-01-30	2,980	3,000	2,960	2,970	4,500	1,485
2002-01-29	3,030	3,050	3,000	3,000	4,500	1,500
2002-01-28	3,090	3,100	3,000	3,030	6,100	1,515
2002-01-25	3,100	3,100	3,090	3,090	5,600	1,545
2002-01-24	3,100	3,220	3,100	3,100	12,500	1,550
2002-01-23	3,180	3,180	3,090	3,150	7,400	1,575
2002-01-22	3,230	3,230	3,180	3,180	1,400	1,590
2002-01-21	3,230	3,230	3,190	3,230	7,000	1,615
2002-01-18	3,090	3,250	3,090	3,230	12,900	1,615
2002-01-17	2,920	3,000	2,920	3,000	2,800	1,500
2002-01-16	2,870	2,900	2,840	2,900	20,500	1,450
2002-01-15	2,960	2,970	2,870	2,870	22,200	1,435
2002-01-11	3,100	3,100	3,000	3,030	19,300	1,515
2002-01-10	3,060	3,100	3,060	3,100	3,000	1,550
2002-01-09	3,050	3,100	3,010	3,100	2,700	1,550
2002-01-08	3,100	3,120	3,070	3,100	11,000	1,550
2002-01-07	3,100	3,100	3,080	3,100	9,100	1,550
2002-01-04	3,100	3,150	3,100	3,100	13,800	1,550

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