6960 フクダ電子(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,340	2,340	2,340	2,340	1,100	1,170
2008-12-29	2,155	2,355	2,155	2,340	500	1,170
2008-12-26	2,150	2,155	2,150	2,155	600	1,077.50
2008-12-25	2,155	2,160	2,155	2,160	300	1,080
2008-12-24	2,155	2,155	2,155	2,155	800	1,077.50
2008-12-22	2,170	2,170	2,155	2,155	500	1,077.50
2008-12-19	2,155	2,160	2,155	2,155	600	1,077.50
2008-12-18	2,165	2,200	2,150	2,155	2,700	1,077.50
2008-12-17	2,175	2,175	2,150	2,150	4,300	1,075
2008-12-16	2,195	2,195	2,150	2,150	3,400	1,075
2008-12-15	2,210	2,210	2,110	2,195	700	1,097.50
2008-12-12	2,100	2,130	2,095	2,130	1,000	1,065
2008-12-11	2,095	2,095	2,095	2,095	400	1,047.50
2008-12-10	2,090	2,090	2,055	2,090	1,600	1,045
2008-12-09	2,085	2,085	2,080	2,080	1,500	1,040
2008-12-08	2,100	2,100	2,080	2,080	1,100	1,040
2008-12-05	2,060	2,095	2,000	2,000	2,100	1,000
2008-12-04	2,050	2,055	2,000	2,055	2,900	1,027.50
2008-12-02	2,090	2,090	2,055	2,055	300	1,027.50
2008-12-01	2,060	2,060	2,055	2,055	500	1,027.50
2008-11-28	2,085	2,100	2,060	2,060	4,900	1,030
2008-11-27	2,060	2,090	2,060	2,085	400	1,042.50
2008-11-26	2,055	2,090	2,055	2,090	200	1,045
2008-11-25	2,055	2,055	2,055	2,055	200	1,027.50
2008-11-21	1,980	2,050	1,980	2,050	400	1,025
2008-11-20	2,145	2,145	2,000	2,000	1,900	1,000
2008-11-19	2,140	2,140	2,100	2,100	600	1,050
2008-11-18	2,100	2,100	2,100	2,100	2,100	1,050
2008-11-17	2,085	2,100	2,085	2,100	2,200	1,050
2008-11-14	2,100	2,100	1,960	2,000	1,200	1,000
2008-11-13	2,000	2,000	2,000	2,000	1,500	1,000
2008-11-12	2,100	2,100	2,100	2,100	200	1,050
2008-11-11	2,100	2,105	2,100	2,100	500	1,050
2008-11-10	2,035	2,105	2,035	2,100	600	1,050
2008-11-07	2,030	2,090	2,030	2,030	400	1,015
2008-11-06	2,140	2,180	2,060	2,060	2,000	1,030
2008-11-05	2,065	2,180	2,065	2,180	1,300	1,090
2008-11-04	2,055	2,055	2,055	2,055	100	1,027.50
2008-10-31	2,145	2,150	2,055	2,055	2,300	1,027.50
2008-10-30	2,050	2,050	2,050	2,050	100	1,025
2008-10-29	2,060	2,130	1,948	1,948	2,700	974
2008-10-28	2,000	2,030	2,000	2,000	5,900	1,000
2008-10-27	2,035	2,040	2,000	2,000	600	1,000
2008-10-24	2,100	2,100	2,050	2,050	400	1,025
2008-10-23	2,105	2,105	2,100	2,105	500	1,052.50
2008-10-22	2,160	2,170	2,160	2,165	6,300	1,082.50
2008-10-21	2,200	2,200	2,160	2,160	300	1,080
2008-10-20	2,100	2,115	2,100	2,100	800	1,050
2008-10-17	2,100	2,105	2,020	2,020	2,000	1,010
2008-10-16	2,200	2,200	2,065	2,100	2,900	1,050
2008-10-15	2,130	2,350	2,130	2,200	3,600	1,100
2008-10-14	1,948	2,205	1,948	2,205	4,200	1,102.50
2008-10-10	1,991	1,991	1,948	1,948	1,500	974
2008-10-09	1,970	2,020	1,970	2,000	7,200	1,000
2008-10-08	1,949	2,000	1,949	1,961	2,000	980.50
2008-10-07	1,955	1,995	1,955	1,965	1,000	982.50
2008-10-06	2,005	2,005	1,950	1,955	1,900	977.50
2008-10-03	2,030	2,030	2,000	2,000	1,800	1,000
2008-10-02	2,035	2,070	2,030	2,030	2,000	1,015
2008-10-01	2,020	2,100	2,015	2,020	1,600	1,010
2008-09-30	2,055	2,060	2,000	2,010	2,900	1,005
2008-09-29	2,195	2,200	2,150	2,150	5,800	1,075
2008-09-26	2,195	2,195	2,190	2,190	400	1,095
2008-09-25	2,240	2,240	2,195	2,195	3,300	1,097.50
2008-09-24	2,275	2,300	2,275	2,280	1,200	1,140
2008-09-22	2,400	2,400	2,245	2,275	7,400	1,137.50
2008-09-19	2,400	2,400	2,375	2,400	2,900	1,200
2008-09-18	2,380	2,380	2,300	2,350	2,800	1,175
2008-09-17	2,340	2,395	2,340	2,380	1,100	1,190
2008-09-16	2,170	2,270	2,170	2,270	400	1,135
2008-09-12	2,490	2,490	2,410	2,410	400	1,205
2008-09-11	2,500	2,500	2,500	2,500	100	1,250
2008-09-10	2,480	2,500	2,480	2,500	2,000	1,250
2008-09-08	2,420	2,420	2,420	2,420	300	1,210
2008-09-05	2,390	2,420	2,380	2,420	700	1,210
2008-09-04	2,430	2,430	2,400	2,400	300	1,200
2008-09-03	2,390	2,390	2,390	2,390	100	1,195
2008-09-02	2,390	2,390	2,385	2,385	300	1,192.50
2008-09-01	2,500	2,500	2,380	2,380	200	1,190
2008-08-29	2,380	2,405	2,370	2,405	1,300	1,202.50
2008-08-28	2,380	2,380	2,380	2,380	5,500	1,190
2008-08-27	2,350	2,380	2,260	2,380	6,200	1,190
2008-08-26	2,385	2,385	2,340	2,350	6,700	1,175
2008-08-25	2,370	2,400	2,340	2,390	3,400	1,195
2008-08-22	2,450	2,450	2,450	2,450	100	1,225
2008-08-21	2,400	2,450	2,400	2,450	700	1,225
2008-08-20	2,520	2,520	2,360	2,435	2,400	1,217.50
2008-08-19	2,520	2,520	2,520	2,520	1,300	1,260
2008-08-18	2,510	2,520	2,510	2,520	1,200	1,260
2008-08-15	2,510	2,510	2,510	2,510	100	1,255
2008-08-14	2,550	2,550	2,550	2,550	6,000	1,275
2008-08-13	2,520	2,550	2,515	2,550	3,000	1,275
2008-08-12	2,510	2,545	2,510	2,515	400	1,257.50
2008-08-11	2,550	2,550	2,510	2,510	2,600	1,255
2008-08-08	2,540	2,540	2,500	2,510	900	1,255
2008-08-07	2,520	2,520	2,500	2,500	200	1,250
2008-08-06	2,500	2,540	2,500	2,500	900	1,250
2008-08-05	2,505	2,510	2,500	2,500	2,500	1,250
2008-08-01	2,545	2,550	2,545	2,550	200	1,275
2008-07-31	2,545	2,550	2,540	2,550	2,100	1,275
2008-07-30	2,505	2,505	2,505	2,505	100	1,252.50
2008-07-29	2,550	2,550	2,500	2,500	7,000	1,250
2008-07-28	2,550	2,560	2,550	2,560	200	1,280
2008-07-25	2,550	2,550	2,550	2,550	1,100	1,275
2008-07-24	2,535	2,550	2,535	2,550	3,500	1,275
2008-07-23	2,535	2,550	2,535	2,535	400	1,267.50
2008-07-18	2,525	2,550	2,520	2,520	400	1,260
2008-07-17	2,550	2,550	2,520	2,520	300	1,260
2008-07-16	2,560	2,560	2,560	2,560	100	1,280
2008-07-15	2,585	2,585	2,480	2,565	3,800	1,282.50
2008-07-14	2,600	2,600	2,600	2,600	100	1,300
2008-07-11	2,645	2,645	2,600	2,600	2,800	1,300
2008-07-10	2,655	2,690	2,655	2,690	1,000	1,345
2008-07-08	2,735	2,735	2,655	2,655	500	1,327.50
2008-07-07	2,660	2,700	2,660	2,700	1,100	1,350
2008-07-02	2,740	2,740	2,700	2,700	200	1,350
2008-07-01	2,745	2,745	2,745	2,745	300	1,372.50
2008-06-30	2,630	2,720	2,630	2,720	3,700	1,360
2008-06-27	2,645	2,645	2,600	2,635	4,100	1,317.50
2008-06-26	2,640	2,755	2,640	2,740	3,500	1,370
2008-06-25	2,640	2,675	2,640	2,675	400	1,337.50
2008-06-24	2,630	2,660	2,630	2,640	1,100	1,320
2008-06-23	2,740	2,740	2,620	2,640	1,300	1,320
2008-06-20	2,745	2,745	2,735	2,740	800	1,370
2008-06-19	2,705	2,705	2,705	2,705	500	1,352.50
2008-06-18	2,745	2,745	2,745	2,745	4,300	1,372.50
2008-06-17	2,700	2,750	2,700	2,745	5,000	1,372.50
2008-06-16	2,655	2,655	2,645	2,650	2,600	1,325
2008-06-13	2,660	2,745	2,650	2,650	3,000	1,325
2008-06-12	2,660	2,700	2,650	2,700	1,300	1,350
2008-06-11	2,705	2,745	2,675	2,710	2,200	1,355
2008-06-10	2,750	2,750	2,735	2,735	300	1,367.50
2008-06-09	2,750	2,750	2,745	2,750	700	1,375
2008-06-06	2,745	2,750	2,745	2,750	800	1,375
2008-06-05	2,745	2,750	2,740	2,745	1,900	1,372.50
2008-06-04	2,745	2,765	2,740	2,745	2,500	1,372.50
2008-06-03	2,750	2,755	2,745	2,745	5,200	1,372.50
2008-06-02	2,750	2,755	2,745	2,750	4,900	1,375
2008-05-30	2,725	2,750	2,725	2,735	13,800	1,367.50
2008-05-29	2,710	2,710	2,700	2,705	3,100	1,352.50
2008-05-28	2,700	2,710	2,700	2,700	4,200	1,350
2008-05-27	2,700	2,700	2,670	2,700	3,100	1,350
2008-05-26	2,725	2,730	2,700	2,710	2,100	1,355
2008-05-23	2,645	2,675	2,630	2,675	4,400	1,337.50
2008-05-22	2,650	2,650	2,635	2,650	1,000	1,325
2008-05-21	2,650	2,650	2,620	2,635	2,500	1,317.50
2008-05-20	2,675	2,675	2,610	2,675	9,200	1,337.50
2008-05-19	2,670	2,675	2,665	2,675	12,600	1,337.50
2008-05-16	2,615	2,670	2,615	2,660	8,800	1,330
2008-05-15	2,615	2,665	2,610	2,615	23,900	1,307.50
2008-05-14	2,600	2,620	2,600	2,610	3,800	1,305
2008-05-13	2,595	2,610	2,595	2,600	5,500	1,300
2008-05-12	2,600	2,600	2,520	2,600	2,500	1,300
2008-05-09	2,600	2,600	2,600	2,600	1,000	1,300
2008-05-08	2,600	2,600	2,590	2,600	1,500	1,300
2008-05-07	2,600	2,600	2,560	2,600	2,000	1,300
2008-05-02	2,640	2,640	2,560	2,560	3,800	1,280
2008-05-01	2,565	2,565	2,560	2,560	2,200	1,280
2008-04-30	2,560	2,590	2,555	2,560	9,300	1,280
2008-04-28	2,550	2,550	2,540	2,550	13,100	1,275
2008-04-25	2,550	2,550	2,530	2,550	5,600	1,275
2008-04-24	2,550	2,550	2,530	2,530	700	1,265
2008-04-23	2,515	2,530	2,515	2,520	1,400	1,260
2008-04-22	2,550	2,550	2,500	2,515	2,700	1,257.50
2008-04-21	2,550	2,550	2,520	2,550	3,400	1,275
2008-04-18	2,560	2,560	2,520	2,550	4,500	1,275
2008-04-17	2,550	2,590	2,550	2,560	2,000	1,280
2008-04-16	2,635	2,635	2,540	2,545	2,800	1,272.50
2008-04-15	2,650	2,650	2,600	2,635	1,800	1,317.50
2008-04-14	2,555	2,650	2,555	2,650	2,400	1,325
2008-04-11	2,495	2,550	2,495	2,550	1,600	1,275
2008-04-10	2,525	2,525	2,485	2,490	3,800	1,245
2008-04-09	2,565	2,565	2,525	2,535	700	1,267.50
2008-04-08	2,500	2,570	2,500	2,570	3,600	1,285
2008-04-07	2,490	2,540	2,460	2,500	3,100	1,250
2008-04-04	2,440	2,440	2,430	2,430	2,100	1,215
2008-04-03	2,430	2,500	2,430	2,450	2,700	1,225
2008-04-02	2,495	2,495	2,380	2,400	4,500	1,200
2008-04-01	2,480	2,500	2,320	2,380	15,300	1,190
2008-03-31	2,840	2,850	2,430	2,440	12,900	1,220
2008-03-28	2,880	2,885	2,800	2,800	5,300	1,400
2008-03-27	2,830	2,885	2,830	2,880	500	1,440
2008-03-26	2,855	2,855	2,820	2,820	2,000	1,410
2008-03-25	2,925	2,990	2,905	2,905	2,000	1,452.50
2008-03-24	2,985	2,985	2,950	2,965	2,200	1,482.50
2008-03-21	3,020	3,020	2,970	2,970	400	1,485
2008-03-19	3,050	3,050	2,970	2,975	2,500	1,487.50
2008-03-18	3,000	3,050	3,000	3,050	2,100	1,525
2008-03-17	3,000	3,000	2,980	3,000	900	1,500
2008-03-14	3,000	3,000	2,980	2,990	1,000	1,495
2008-03-13	3,010	3,010	3,010	3,010	300	1,505
2008-03-12	3,010	3,100	3,000	3,100	900	1,550
2008-03-11	2,970	3,100	2,970	3,010	700	1,505
2008-03-10	3,060	3,060	2,900	2,905	1,500	1,452.50
2008-03-07	3,090	3,100	3,090	3,100	700	1,550
2008-03-05	3,100	3,100	3,070	3,080	600	1,540
2008-03-03	3,100	3,100	3,100	3,100	600	1,550
2008-02-29	3,100	3,100	3,100	3,100	200	1,550
2008-02-28	3,110	3,150	3,100	3,100	3,300	1,550
2008-02-27	3,100	3,100	3,050	3,100	2,200	1,550
2008-02-26	3,110	3,110	3,090	3,090	3,200	1,545
2008-02-25	3,170	3,170	3,150	3,150	200	1,575
2008-02-22	3,120	3,200	3,120	3,200	700	1,600
2008-02-21	3,190	3,190	3,120	3,120	3,300	1,560
2008-02-20	3,170	3,180	3,170	3,180	1,200	1,590
2008-02-18	3,150	3,150	3,150	3,150	100	1,575
2008-02-15	3,110	3,110	3,110	3,110	300	1,555
2008-02-14	3,140	3,200	3,100	3,100	2,800	1,550
2008-02-13	3,130	3,130	3,120	3,120	600	1,560
2008-02-12	3,120	3,120	3,120	3,120	400	1,560
2008-02-08	3,160	3,160	3,120	3,120	800	1,560
2008-02-07	3,160	3,160	3,160	3,160	100	1,580
2008-02-06	3,300	3,300	3,170	3,170	3,600	1,585
2008-02-05	3,260	3,260	3,260	3,260	200	1,630
2008-02-04	3,290	3,290	3,260	3,260	400	1,630
2008-02-01	3,320	3,320	3,260	3,260	1,500	1,630
2008-01-31	3,300	3,300	3,300	3,300	1,500	1,650
2008-01-30	3,300	3,300	3,290	3,300	800	1,650
2008-01-29	3,280	3,290	3,280	3,290	600	1,645
2008-01-28	3,280	3,300	3,280	3,280	3,300	1,640
2008-01-25	3,160	3,300	3,160	3,280	1,700	1,640
2008-01-24	3,090	3,170	3,070	3,170	300	1,585
2008-01-23	3,050	3,190	3,050	3,190	600	1,595
2008-01-22	3,200	3,200	3,010	3,100	2,100	1,550
2008-01-21	3,070	3,200	3,070	3,200	600	1,600
2008-01-18	3,030	3,100	3,030	3,070	1,400	1,535
2008-01-17	3,030	3,060	3,030	3,030	700	1,515
2008-01-16	3,160	3,170	3,130	3,130	8,600	1,565
2008-01-15	3,190	3,190	3,160	3,160	2,400	1,580
2008-01-11	3,260	3,260	3,160	3,160	700	1,580
2008-01-10	3,260	3,260	3,160	3,160	300	1,580
2008-01-09	3,250	3,260	3,250	3,260	300	1,630
2008-01-08	3,250	3,250	3,250	3,250	1,100	1,625
2008-01-07	3,290	3,290	3,240	3,250	2,000	1,625
2008-01-04	3,240	3,240	3,240	3,240	100	1,620

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