6960 フクダ電子(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,260	2,260	2,250	2,260	600	1,130
2003-12-29	2,250	2,260	2,220	2,250	9,600	1,125
2003-12-26	2,200	2,250	2,200	2,250	4,200	1,125
2003-12-25	2,220	2,220	2,200	2,210	3,300	1,105
2003-12-24	2,230	2,230	2,200	2,220	7,700	1,110
2003-12-22	2,250	2,250	2,210	2,230	5,600	1,115
2003-12-19	2,280	2,280	2,220	2,250	5,000	1,125
2003-12-18	2,290	2,290	2,220	2,240	3,600	1,120
2003-12-17	2,250	2,290	2,220	2,250	6,000	1,125
2003-12-16	2,200	2,360	2,200	2,210	12,600	1,105
2003-12-15	2,300	2,310	2,260	2,270	5,000	1,135
2003-12-12	2,340	2,340	2,260	2,260	5,800	1,130
2003-12-11	2,200	2,210	2,200	2,210	2,500	1,105
2003-12-10	2,240	2,250	2,160	2,180	6,500	1,090
2003-12-09	2,170	2,200	2,150	2,200	4,700	1,100
2003-12-08	2,280	2,280	2,200	2,200	9,000	1,100
2003-12-05	2,300	2,300	2,280	2,280	3,900	1,140
2003-12-04	2,330	2,340	2,290	2,290	9,600	1,145
2003-12-03	2,360	2,360	2,330	2,350	4,000	1,175
2003-12-02	2,370	2,550	2,350	2,360	11,100	1,180
2003-12-01	2,290	2,350	2,280	2,350	9,200	1,175
2003-11-28	2,210	2,290	2,210	2,280	3,400	1,140
2003-11-27	2,220	2,270	2,210	2,210	12,000	1,105
2003-11-26	2,310	2,350	2,180	2,190	22,200	1,095
2003-11-25	2,330	2,360	2,300	2,320	26,500	1,160
2003-11-21	2,560	2,560	2,230	2,350	27,400	1,175
2003-11-20	2,740	2,740	2,590	2,630	13,300	1,315
2003-11-19	2,700	2,700	2,700	2,700	4,000	1,350
2003-11-18	2,750	2,790	2,710	2,710	21,900	1,355
2003-11-17	2,760	2,800	2,760	2,760	7,000	1,380
2003-11-14	2,830	2,830	2,760	2,760	4,800	1,380
2003-11-13	2,840	2,860	2,770	2,830	17,000	1,415
2003-11-12	2,810	2,860	2,810	2,840	4,000	1,420
2003-11-11	2,880	2,880	2,800	2,810	16,300	1,405
2003-11-10	2,860	2,890	2,840	2,890	37,800	1,445
2003-11-07	2,780	2,860	2,740	2,860	21,900	1,430
2003-11-06	2,800	2,800	2,720	2,730	12,400	1,365
2003-11-05	2,800	2,800	2,710	2,710	18,300	1,355
2003-11-04	2,840	2,840	2,710	2,720	24,300	1,360
2003-10-31	2,870	2,870	2,810	2,840	12,600	1,420
2003-10-30	2,850	2,870	2,800	2,870	27,300	1,435
2003-10-29	2,800	2,820	2,730	2,820	27,800	1,410
2003-10-28	2,740	2,800	2,720	2,800	35,300	1,400
2003-10-27	2,680	2,770	2,680	2,690	8,200	1,345
2003-10-24	2,750	2,780	2,690	2,780	22,600	1,390
2003-10-23	2,750	2,780	2,710	2,750	35,100	1,375
2003-10-22	2,770	2,780	2,740	2,750	10,900	1,375
2003-10-21	2,780	2,780	2,740	2,750	9,500	1,375
2003-10-20	2,800	2,800	2,730	2,790	92,100	1,395
2003-10-17	2,660	2,720	2,620	2,720	28,200	1,360
2003-10-16	2,710	2,720	2,630	2,670	62,500	1,335
2003-10-15	2,600	2,790	2,580	2,790	45,000	1,395
2003-10-14	2,640	2,640	2,590	2,600	26,700	1,300
2003-10-10	2,630	2,640	2,570	2,630	26,000	1,315
2003-10-09	2,650	2,650	2,580	2,600	33,200	1,300
2003-10-08	2,680	2,680	2,590	2,600	31,200	1,300
2003-10-07	2,700	2,700	2,660	2,680	9,900	1,340
2003-10-06	2,700	2,760	2,700	2,700	6,600	1,350
2003-10-03	2,700	2,800	2,690	2,740	22,100	1,370
2003-10-02	2,710	2,710	2,640	2,690	2,100	1,345
2003-10-01	2,700	2,710	2,640	2,710	6,200	1,355
2003-09-30	2,690	2,710	2,680	2,690	6,100	1,345
2003-09-29	2,690	2,690	2,670	2,690	4,300	1,345
2003-09-26	2,580	2,660	2,580	2,660	16,900	1,330
2003-09-25	2,600	2,610	2,570	2,570	10,400	1,285
2003-09-24	2,660	2,700	2,650	2,660	8,300	1,330
2003-09-22	2,760	2,760	2,600	2,700	6,600	1,350
2003-09-19	2,780	2,780	2,720	2,760	3,500	1,380
2003-09-18	2,800	2,800	2,790	2,790	2,500	1,395
2003-09-17	2,820	2,830	2,790	2,800	24,200	1,400
2003-09-16	2,820	2,820	2,800	2,810	13,300	1,405
2003-09-12	2,800	2,820	2,780	2,820	23,200	1,410
2003-09-11	2,790	2,810	2,770	2,800	32,400	1,400
2003-09-10	2,770	2,790	2,770	2,790	8,300	1,395
2003-09-09	2,790	2,790	2,710	2,760	13,500	1,380
2003-09-08	2,780	2,800	2,780	2,790	12,000	1,395
2003-09-05	2,700	2,780	2,680	2,780	13,000	1,390
2003-09-04	2,650	2,680	2,650	2,660	11,200	1,330
2003-09-03	2,630	2,670	2,610	2,620	13,700	1,310
2003-09-02	2,600	2,650	2,600	2,620	7,300	1,310
2003-09-01	2,580	2,620	2,570	2,600	13,500	1,300
2003-08-29	2,570	2,590	2,560	2,580	11,700	1,290
2003-08-28	2,600	2,600	2,560	2,570	13,600	1,285
2003-08-27	2,650	2,650	2,580	2,600	2,700	1,300
2003-08-26	2,640	2,660	2,570	2,660	10,600	1,330
2003-08-25	2,660	2,670	2,630	2,660	4,700	1,330
2003-08-22	2,700	2,720	2,650	2,670	4,900	1,335
2003-08-21	2,700	2,720	2,670	2,700	9,400	1,350
2003-08-20	2,740	2,740	2,700	2,710	5,300	1,355
2003-08-19	2,730	2,770	2,730	2,750	5,400	1,375
2003-08-18	2,710	2,800	2,710	2,750	6,300	1,375
2003-08-15	2,760	2,780	2,700	2,710	3,700	1,355
2003-08-14	2,700	2,740	2,690	2,740	6,900	1,370
2003-08-13	2,770	2,770	2,700	2,700	7,100	1,350
2003-08-12	2,810	2,810	2,710	2,770	6,000	1,385
2003-08-11	2,760	2,800	2,760	2,800	8,300	1,400
2003-08-08	2,780	2,780	2,760	2,780	12,400	1,390
2003-08-07	2,780	2,800	2,780	2,780	8,800	1,390
2003-08-06	2,760	2,780	2,700	2,780	12,900	1,390
2003-08-05	2,840	2,840	2,770	2,780	14,800	1,390
2003-08-04	2,880	2,880	2,800	2,840	3,100	1,420
2003-08-01	2,900	2,900	2,850	2,900	6,000	1,450
2003-07-31	2,880	2,900	2,840	2,900	26,100	1,450
2003-07-30	2,900	2,900	2,800	2,870	6,500	1,435
2003-07-29	2,890	2,900	2,820	2,850	17,900	1,425
2003-07-28	2,840	2,880	2,830	2,860	93,900	1,430
2003-07-25	2,810	2,840	2,800	2,840	26,000	1,420
2003-07-24	2,840	2,840	2,800	2,840	21,500	1,420
2003-07-23	2,800	2,840	2,790	2,840	26,600	1,420
2003-07-22	2,770	2,780	2,740	2,780	19,900	1,390
2003-07-18	2,640	2,760	2,620	2,760	20,500	1,380
2003-07-17	2,640	2,640	2,590	2,640	16,700	1,320
2003-07-16	2,670	2,670	2,600	2,640	22,600	1,320
2003-07-15	2,650	2,830	2,650	2,670	46,100	1,335
2003-07-14	2,560	2,580	2,460	2,490	10,700	1,245
2003-07-11	2,520	2,590	2,520	2,550	7,200	1,275
2003-07-10	2,590	2,600	2,520	2,520	7,900	1,260
2003-07-09	2,650	2,650	2,540	2,630	13,100	1,315
2003-07-08	2,650	2,700	2,520	2,660	11,700	1,330
2003-07-07	2,570	2,600	2,480	2,600	13,700	1,300
2003-07-04	2,600	2,620	2,540	2,590	8,700	1,295
2003-07-03	2,820	2,830	2,600	2,600	61,800	1,300
2003-07-02	2,670	2,850	2,650	2,830	41,400	1,415
2003-07-01	2,530	2,690	2,500	2,620	39,200	1,310
2003-06-30	2,410	2,500	2,400	2,500	29,800	1,250
2003-06-27	2,340	2,470	2,270	2,400	19,000	1,200
2003-06-26	2,300	2,350	2,270	2,350	12,100	1,175
2003-06-25	2,340	2,360	2,300	2,340	16,900	1,170
2003-06-24	2,260	2,330	2,260	2,300	19,000	1,150
2003-06-23	2,360	2,360	2,250	2,260	32,300	1,130
2003-06-20	2,260	2,340	2,230	2,340	48,300	1,170
2003-06-19	2,180	2,290	2,150	2,270	63,900	1,135
2003-06-18	2,130	2,140	2,100	2,130	90,200	1,065
2003-06-17	2,080	2,130	2,080	2,100	38,300	1,050
2003-06-16	2,130	2,130	2,070	2,070	23,800	1,035
2003-06-13	2,120	2,130	2,070	2,120	27,200	1,060
2003-06-12	2,120	2,120	2,050	2,120	29,300	1,060
2003-06-11	2,190	2,190	2,130	2,160	44,900	1,080
2003-06-10	2,160	2,220	2,130	2,220	125,600	1,110
2003-06-09	2,100	2,150	2,090	2,130	73,700	1,065
2003-06-06	2,070	2,070	2,010	2,030	49,800	1,015
2003-06-05	2,050	2,060	2,030	2,050	32,400	1,025
2003-06-04	2,040	2,060	2,000	2,010	16,100	1,005
2003-06-03	2,060	2,060	1,960	2,020	25,200	1,010
2003-06-02	1,980	2,060	1,970	2,060	64,800	1,030
2003-05-30	1,970	1,970	1,900	1,950	14,000	975
2003-05-29	2,000	2,000	1,900	1,970	21,000	985
2003-05-28	1,960	1,980	1,940	1,970	21,500	985
2003-05-27	1,970	1,970	1,840	1,940	94,500	970
2003-05-26	2,080	2,080	1,980	1,990	59,400	995
2003-05-23	2,090	2,120	2,040	2,060	30,500	1,030
2003-05-22	2,150	2,170	2,060	2,090	42,300	1,045
2003-05-21	2,030	2,240	2,030	2,180	255,800	1,090
2003-05-20	1,670	1,970	1,670	1,970	104,200	985
2003-05-19	1,660	1,700	1,660	1,670	16,200	835
2003-05-16	1,700	1,700	1,580	1,590	33,300	795
2003-05-15	1,730	1,730	1,730	1,730	100	865
2003-05-14	1,740	1,740	1,700	1,740	1,600	870
2003-05-13	1,760	1,760	1,730	1,740	5,000	870
2003-05-12	1,700	1,750	1,690	1,750	5,100	875
2003-05-09	1,700	1,730	1,670	1,730	2,800	865
2003-05-08	1,740	1,770	1,700	1,700	3,600	850
2003-05-07	1,700	1,750	1,690	1,750	2,800	875
2003-05-06	1,700	1,700	1,650	1,700	6,700	850
2003-05-02	1,770	1,770	1,690	1,740	11,200	870
2003-05-01	1,760	1,770	1,750	1,770	2,800	885
2003-04-30	1,760	1,780	1,740	1,750	5,100	875
2003-04-28	1,740	1,780	1,730	1,740	8,200	870
2003-04-25	1,650	1,730	1,630	1,730	6,600	865
2003-04-24	1,670	1,680	1,620	1,660	5,900	830
2003-04-23	1,660	1,680	1,650	1,660	4,500	830
2003-04-22	1,650	1,650	1,600	1,600	3,100	800
2003-04-21	1,670	1,680	1,640	1,640	2,600	820
2003-04-18	1,670	1,680	1,640	1,670	3,800	835
2003-04-17	1,640	1,680	1,600	1,670	13,200	835
2003-04-16	1,600	1,630	1,600	1,620	3,100	810
2003-04-15	1,630	1,630	1,600	1,600	11,100	800
2003-04-14	1,670	1,670	1,630	1,630	6,400	815
2003-04-11	1,650	1,650	1,640	1,640	9,100	820
2003-04-10	1,700	1,700	1,640	1,650	11,200	825
2003-04-09	1,720	1,720	1,630	1,700	13,300	850
2003-04-08	1,640	1,720	1,630	1,710	24,100	855
2003-04-07	1,560	1,630	1,550	1,620	16,200	810
2003-04-04	1,550	1,560	1,540	1,550	14,600	775
2003-04-03	1,560	1,560	1,520	1,540	8,300	770
2003-04-02	1,540	1,570	1,540	1,560	13,000	780
2003-04-01	1,530	1,530	1,510	1,530	7,100	765
2003-03-31	1,510	1,530	1,490	1,530	28,900	765
2003-03-28	1,500	1,520	1,500	1,500	15,200	750
2003-03-27	1,490	1,520	1,490	1,500	14,400	750
2003-03-26	1,510	1,570	1,460	1,480	29,200	740
2003-03-25	1,550	1,550	1,500	1,510	23,700	755
2003-03-24	1,520	1,550	1,500	1,530	34,200	765
2003-03-20	1,490	1,500	1,470	1,490	34,700	745
2003-03-19	1,530	1,530	1,480	1,510	41,300	755
2003-03-18	1,510	1,530	1,490	1,530	76,600	765
2003-03-17	1,540	1,540	1,500	1,510	34,000	755
2003-03-14	1,570	1,610	1,530	1,540	155,200	770
2003-03-13	1,540	1,570	1,530	1,570	16,300	785
2003-03-12	1,530	1,560	1,530	1,530	8,100	765
2003-03-11	1,530	1,540	1,530	1,530	10,700	765
2003-03-10	1,520	1,620	1,500	1,550	17,700	775
2003-03-07	1,520	1,530	1,500	1,520	5,200	760
2003-03-06	1,530	1,530	1,500	1,520	58,000	760
2003-03-05	1,550	1,550	1,520	1,530	26,100	765
2003-03-04	1,560	1,560	1,520	1,560	56,800	780
2003-03-03	1,600	1,600	1,530	1,560	32,500	780
2003-02-28	1,650	1,650	1,590	1,600	30,900	800
2003-02-27	1,620	1,650	1,620	1,650	5,600	825
2003-02-26	1,660	1,660	1,640	1,650	7,300	825
2003-02-25	1,700	1,700	1,640	1,650	10,200	825
2003-02-24	1,750	1,750	1,690	1,710	31,400	855
2003-02-21	1,800	1,800	1,740	1,760	21,700	880
2003-02-20	1,820	1,820	1,790	1,800	20,900	900
2003-02-19	1,850	1,850	1,820	1,840	22,000	920
2003-02-18	1,850	1,860	1,840	1,860	14,700	930
2003-02-17	1,890	1,890	1,820	1,840	11,300	920
2003-02-14	1,900	1,910	1,880	1,890	3,900	945
2003-02-13	1,920	1,950	1,910	1,950	20,900	975
2003-02-12	1,920	1,930	1,920	1,920	18,000	960
2003-02-10	1,930	1,930	1,910	1,920	8,600	960
2003-02-07	1,940	1,950	1,930	1,930	12,000	965
2003-02-06	1,930	1,940	1,920	1,940	14,100	970
2003-02-05	1,900	1,950	1,890	1,930	4,000	965
2003-02-04	1,870	1,930	1,870	1,900	1,900	950
2003-02-03	1,860	1,920	1,850	1,860	10,400	930
2003-01-31	2,000	2,000	1,940	1,950	3,900	975
2003-01-30	2,000	2,010	1,950	2,000	6,500	1,000
2003-01-29	1,990	2,000	1,990	2,000	4,500	1,000
2003-01-28	1,990	2,000	1,940	1,990	34,900	995
2003-01-27	1,960	1,970	1,960	1,960	9,900	980
2003-01-24	1,950	1,960	1,950	1,950	1,700	975
2003-01-23	1,940	1,950	1,940	1,950	1,600	975
2003-01-22	1,930	1,940	1,930	1,940	1,000	970
2003-01-21	1,910	1,950	1,910	1,910	18,300	955
2003-01-20	1,950	1,970	1,900	1,900	11,400	950
2003-01-17	1,920	1,950	1,920	1,940	6,300	970
2003-01-16	1,910	1,920	1,900	1,910	10,000	955
2003-01-15	1,900	1,950	1,900	1,910	2,800	955
2003-01-14	1,950	1,950	1,900	1,920	3,300	960
2003-01-10	1,930	2,000	1,930	2,000	4,400	1,000
2003-01-09	2,010	2,010	1,950	1,950	1,900	975
2003-01-08	2,010	2,040	2,000	2,010	22,500	1,005
2003-01-07	1,970	2,020	1,970	2,000	37,200	1,000
2003-01-06	1,900	1,950	1,900	1,950	3,500	975

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