6960 フクダ電子(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,275	2,290	2,270	2,270	11,300	1,135
2009-12-29	2,230	2,290	2,230	2,275	4,800	1,137.50
2009-12-28	2,175	2,225	2,175	2,225	3,500	1,112.50
2009-12-25	2,175	2,175	2,150	2,160	4,900	1,080
2009-12-24	2,200	2,200	2,175	2,175	3,600	1,087.50
2009-12-22	2,150	2,180	2,145	2,175	10,300	1,087.50
2009-12-21	2,145	2,150	2,140	2,150	6,000	1,075
2009-12-18	2,160	2,160	2,140	2,145	3,600	1,072.50
2009-12-17	2,150	2,150	2,120	2,140	1,900	1,070
2009-12-16	2,130	2,150	2,130	2,150	1,600	1,075
2009-12-15	2,120	2,145	2,120	2,130	2,200	1,065
2009-12-14	2,130	2,200	2,130	2,145	1,700	1,072.50
2009-12-11	2,155	2,210	2,090	2,165	11,800	1,082.50
2009-12-10	2,200	2,210	2,150	2,150	8,800	1,075
2009-12-09	2,230	2,245	2,215	2,220	2,700	1,110
2009-12-08	2,270	2,270	2,230	2,230	6,600	1,115
2009-12-07	2,290	2,290	2,210	2,265	6,800	1,132.50
2009-12-04	2,215	2,215	2,200	2,215	4,300	1,107.50
2009-12-03	2,190	2,220	2,150	2,215	12,300	1,107.50
2009-12-02	2,200	2,200	2,190	2,190	4,600	1,095
2009-12-01	2,300	2,300	2,155	2,200	8,800	1,100
2009-11-30	2,140	2,360	2,130	2,300	25,000	1,150
2009-11-27	2,100	2,145	2,100	2,140	8,300	1,070
2009-11-26	2,100	2,145	2,100	2,135	14,100	1,067.50
2009-11-25	2,140	2,145	2,100	2,135	8,800	1,067.50
2009-11-24	2,140	2,190	2,100	2,145	3,600	1,072.50
2009-11-20	2,135	2,155	2,095	2,155	6,700	1,077.50
2009-11-19	2,135	2,180	2,085	2,140	8,500	1,070
2009-11-18	2,080	2,135	2,050	2,135	2,800	1,067.50
2009-11-17	2,015	2,080	2,015	2,025	19,100	1,012.50
2009-11-16	2,090	2,090	2,000	2,015	14,400	1,007.50
2009-11-13	2,210	2,210	2,120	2,125	7,500	1,062.50
2009-11-12	2,220	2,235	2,200	2,205	7,600	1,102.50
2009-11-11	2,225	2,235	2,210	2,235	3,500	1,117.50
2009-11-10	2,250	2,250	2,225	2,225	3,800	1,112.50
2009-11-09	2,235	2,235	2,200	2,210	2,400	1,105
2009-11-06	2,235	2,240	2,210	2,210	3,900	1,105
2009-11-05	2,230	2,245	2,220	2,235	5,500	1,117.50
2009-11-04	2,280	2,295	2,270	2,270	2,300	1,135
2009-11-02	2,315	2,320	2,295	2,310	1,600	1,155
2009-10-30	2,370	2,370	2,360	2,360	2,000	1,180
2009-10-29	2,420	2,420	2,330	2,400	6,500	1,200
2009-10-28	2,360	2,420	2,360	2,420	4,600	1,210
2009-10-27	2,360	2,385	2,330	2,360	3,000	1,180
2009-10-26	2,360	2,405	2,360	2,395	2,300	1,197.50
2009-10-23	2,435	2,475	2,395	2,395	8,100	1,197.50
2009-10-22	2,455	2,490	2,450	2,460	3,700	1,230
2009-10-21	2,490	2,500	2,485	2,495	4,800	1,247.50
2009-10-20	2,550	2,550	2,450	2,490	10,400	1,245
2009-10-19	2,465	2,525	2,465	2,515	7,600	1,257.50
2009-10-16	2,380	2,455	2,380	2,455	9,300	1,227.50
2009-10-15	2,350	2,385	2,350	2,370	2,900	1,185
2009-10-14	2,380	2,385	2,360	2,365	4,200	1,182.50
2009-10-13	2,415	2,415	2,360	2,360	6,100	1,180
2009-10-09	2,365	2,405	2,320	2,405	9,300	1,202.50
2009-10-08	2,320	2,370	2,320	2,335	6,500	1,167.50
2009-10-07	2,310	2,360	2,285	2,360	3,900	1,180
2009-10-06	2,310	2,330	2,205	2,260	7,900	1,130
2009-10-05	2,385	2,390	2,300	2,300	4,500	1,150
2009-10-02	2,450	2,455	2,380	2,410	4,800	1,205
2009-10-01	2,550	2,550	2,510	2,535	8,100	1,267.50
2009-09-30	2,510	2,560	2,510	2,550	5,900	1,275
2009-09-29	2,655	2,655	2,480	2,570	7,100	1,285
2009-09-28	2,690	2,705	2,600	2,655	14,200	1,327.50
2009-09-25	2,660	2,695	2,620	2,690	13,400	1,345
2009-09-24	2,680	2,690	2,665	2,665	11,100	1,332.50
2009-09-18	2,635	2,680	2,630	2,650	11,900	1,325
2009-09-17	2,620	2,640	2,595	2,635	20,200	1,317.50
2009-09-16	2,585	2,625	2,585	2,625	19,100	1,312.50
2009-09-15	2,630	2,660	2,600	2,625	18,600	1,312.50
2009-09-14	2,650	2,665	2,605	2,615	12,800	1,307.50
2009-09-11	2,705	2,720	2,635	2,670	25,000	1,335
2009-09-10	2,730	2,785	2,680	2,740	29,400	1,370
2009-09-09	2,650	2,715	2,600	2,715	20,700	1,357.50
2009-09-08	2,630	2,635	2,580	2,630	5,800	1,315
2009-09-07	2,660	2,690	2,600	2,630	13,000	1,315
2009-09-04	2,690	2,710	2,560	2,580	44,400	1,290
2009-09-03	2,760	2,820	2,685	2,690	27,900	1,345
2009-09-02	2,730	2,880	2,675	2,840	67,200	1,420
2009-09-01	2,630	2,750	2,630	2,745	49,600	1,372.50
2009-08-31	2,645	2,655	2,560	2,630	33,400	1,315
2009-08-28	2,495	2,600	2,485	2,525	31,900	1,262.50
2009-08-27	2,525	2,550	2,450	2,450	35,800	1,225
2009-08-26	2,680	2,700	2,505	2,600	66,100	1,300
2009-08-25	2,580	2,730	2,580	2,680	73,200	1,340
2009-08-24	2,495	2,590	2,485	2,540	85,100	1,270
2009-08-21	2,345	2,510	2,345	2,455	42,000	1,227.50
2009-08-20	2,330	2,370	2,290	2,335	65,300	1,167.50
2009-08-19	2,200	2,270	2,195	2,225	42,700	1,112.50
2009-08-18	2,175	2,190	2,165	2,180	13,400	1,090
2009-08-17	2,200	2,210	2,145	2,175	28,400	1,087.50
2009-08-14	2,195	2,225	2,160	2,195	37,300	1,097.50
2009-08-13	2,085	2,160	2,085	2,160	33,500	1,080
2009-08-12	2,090	2,090	2,035	2,075	35,600	1,037.50
2009-08-11	1,983	2,095	1,975	2,070	92,100	1,035
2009-08-10	1,973	2,000	1,969	1,980	52,500	990
2009-08-07	1,966	1,971	1,962	1,965	32,100	982.50
2009-08-06	1,974	1,980	1,955	1,961	55,000	980.50
2009-08-05	1,945	1,960	1,941	1,948	24,200	974
2009-08-04	1,970	1,982	1,935	1,940	75,100	970
2009-08-03	2,000	2,015	1,930	1,950	145,200	975
2009-07-31	2,010	2,010	1,998	2,005	87,600	1,002.50
2009-07-30	2,005	2,010	1,996	1,999	43,600	999.50
2009-07-29	2,010	2,010	1,999	2,000	88,200	1,000
2009-07-28	2,035	2,040	1,995	2,005	79,600	1,002.50
2009-07-27	2,000	2,080	2,000	2,030	31,900	1,015
2009-07-24	1,980	1,994	1,965	1,989	42,600	994.50
2009-07-23	1,970	1,980	1,951	1,960	54,600	980
2009-07-22	1,930	1,970	1,929	1,952	30,500	976
2009-07-21	1,916	2,010	1,907	2,000	33,100	1,000
2009-07-17	1,995	1,996	1,975	1,976	14,300	988
2009-07-16	2,010	2,015	1,995	1,997	23,600	998.50
2009-07-15	2,005	2,015	1,990	2,005	21,000	1,002.50
2009-07-14	2,085	2,090	2,000	2,000	18,200	1,000
2009-07-13	2,100	2,105	2,080	2,085	5,600	1,042.50
2009-07-10	2,105	2,130	2,100	2,100	5,700	1,050
2009-07-09	2,170	2,170	2,090	2,095	18,900	1,047.50
2009-07-08	2,310	2,310	2,135	2,165	19,500	1,082.50
2009-07-07	2,330	2,335	2,310	2,320	4,100	1,160
2009-07-06	2,345	2,350	2,330	2,330	13,700	1,165
2009-07-03	2,300	2,340	2,300	2,340	6,500	1,170
2009-07-02	2,350	2,350	2,300	2,340	8,400	1,170
2009-07-01	2,350	2,350	2,315	2,315	2,800	1,157.50
2009-06-30	2,340	2,350	2,305	2,350	5,900	1,175
2009-06-29	2,365	2,370	2,300	2,300	18,900	1,150
2009-06-26	2,300	2,360	2,300	2,350	3,100	1,175
2009-06-25	2,340	2,340	2,295	2,300	9,700	1,150
2009-06-24	2,320	2,350	2,300	2,300	4,400	1,150
2009-06-23	2,335	2,335	2,300	2,310	6,600	1,155
2009-06-22	2,345	2,375	2,300	2,305	5,100	1,152.50
2009-06-19	2,410	2,450	2,345	2,345	3,200	1,172.50
2009-06-18	2,420	2,420	2,350	2,410	8,800	1,205
2009-06-17	2,375	2,410	2,355	2,380	7,400	1,190
2009-06-16	2,480	2,480	2,380	2,385	4,900	1,192.50
2009-06-15	2,605	2,605	2,315	2,475	7,300	1,237.50
2009-06-12	2,490	2,615	2,480	2,580	7,000	1,290
2009-06-11	2,445	2,475	2,440	2,475	5,900	1,237.50
2009-06-10	2,360	2,440	2,360	2,415	10,700	1,207.50
2009-06-09	2,440	2,475	2,390	2,390	14,300	1,195
2009-06-08	2,385	2,485	2,385	2,400	19,000	1,200
2009-06-05	2,405	2,405	2,370	2,390	5,000	1,195
2009-06-04	2,380	2,425	2,380	2,380	7,300	1,190
2009-06-03	2,310	2,380	2,205	2,340	5,100	1,170
2009-06-02	2,400	2,405	2,240	2,335	6,100	1,167.50
2009-06-01	2,255	2,305	2,245	2,300	8,900	1,150
2009-05-29	2,055	2,150	2,055	2,150	7,900	1,075
2009-05-28	2,050	2,070	2,045	2,050	21,700	1,025
2009-05-27	2,040	2,055	2,040	2,050	10,700	1,025
2009-05-26	2,050	2,050	2,015	2,030	4,500	1,015
2009-05-25	1,995	2,090	1,995	2,030	6,800	1,015
2009-05-22	1,976	1,990	1,970	1,984	5,300	992
2009-05-21	1,962	1,980	1,962	1,963	2,300	981.50
2009-05-20	1,958	1,965	1,951	1,960	6,500	980
2009-05-19	1,951	1,960	1,940	1,949	8,100	974.50
2009-05-18	1,950	1,957	1,940	1,942	16,600	971
2009-05-15	1,919	1,940	1,905	1,920	9,900	960
2009-05-14	1,919	1,928	1,906	1,919	4,400	959.50
2009-05-13	1,921	1,940	1,898	1,921	8,400	960.50
2009-05-12	1,910	1,918	1,900	1,918	7,300	959
2009-05-11	1,903	1,920	1,890	1,896	5,700	948
2009-05-08	1,890	1,891	1,885	1,889	10,600	944.50
2009-05-07	1,901	1,901	1,889	1,889	14,300	944.50
2009-05-01	1,830	1,830	1,820	1,825	3,200	912.50
2009-04-30	1,844	1,844	1,830	1,830	6,300	915
2009-04-28	1,860	1,880	1,830	1,835	18,800	917.50
2009-04-27	1,856	1,870	1,850	1,860	4,200	930
2009-04-24	1,835	1,844	1,835	1,840	2,100	920
2009-04-23	1,849	1,849	1,830	1,835	3,200	917.50
2009-04-22	1,836	1,845	1,836	1,845	500	922.50
2009-04-21	1,850	1,850	1,830	1,835	7,400	917.50
2009-04-20	1,865	1,865	1,850	1,850	1,400	925
2009-04-17	1,839	1,840	1,833	1,835	1,800	917.50
2009-04-16	1,849	1,849	1,807	1,810	7,500	905
2009-04-15	1,849	1,860	1,801	1,801	7,300	900.50
2009-04-14	1,863	1,865	1,836	1,836	3,800	918
2009-04-13	1,862	1,880	1,862	1,869	1,300	934.50
2009-04-10	1,861	1,880	1,860	1,861	1,400	930.50
2009-04-09	1,859	1,859	1,820	1,850	7,100	925
2009-04-08	1,900	1,900	1,798	1,798	11,100	899
2009-04-07	1,900	1,902	1,900	1,900	3,000	950
2009-04-06	1,870	1,900	1,870	1,900	3,500	950
2009-04-03	1,975	1,975	1,870	1,900	3,300	950
2009-04-02	1,910	1,950	1,910	1,950	2,600	975
2009-04-01	1,904	1,915	1,900	1,910	3,600	955
2009-03-31	1,915	1,925	1,910	1,915	4,500	957.50
2009-03-30	1,976	1,976	1,915	1,915	5,900	957.50
2009-03-27	1,980	1,980	1,904	1,945	1,800	972.50
2009-03-26	1,980	1,980	1,941	1,980	2,200	990
2009-03-25	2,000	2,005	1,980	1,981	9,100	990.50
2009-03-24	1,978	2,000	1,978	1,980	2,900	990
2009-03-23	1,980	1,990	1,970	1,976	1,200	988
2009-03-19	1,955	1,970	1,955	1,970	300	985
2009-03-18	2,000	2,000	1,950	1,950	3,300	975
2009-03-17	1,950	1,950	1,950	1,950	200	975
2009-03-16	1,898	1,960	1,890	1,960	1,600	980
2009-03-13	1,852	1,852	1,852	1,852	200	926
2009-03-12	1,850	1,852	1,850	1,852	600	926
2009-03-11	1,890	1,890	1,889	1,889	700	944.50
2009-03-10	1,860	1,880	1,855	1,857	1,100	928.50
2009-03-09	1,900	1,900	1,890	1,890	600	945
2009-03-06	1,890	1,890	1,890	1,890	600	945
2009-03-05	1,900	1,900	1,900	1,900	200	950
2009-03-04	1,948	1,948	1,900	1,900	500	950
2009-03-03	1,880	1,900	1,880	1,900	300	950
2009-03-02	1,882	1,910	1,880	1,910	7,100	955
2009-02-27	1,840	1,880	1,830	1,880	1,200	940
2009-02-26	1,850	1,850	1,840	1,840	2,300	920
2009-02-25	1,819	1,850	1,819	1,840	1,800	920
2009-02-24	1,860	1,860	1,820	1,820	1,300	910
2009-02-23	1,850	1,850	1,850	1,850	1,000	925
2009-02-20	1,897	1,897	1,880	1,880	500	940
2009-02-19	1,899	1,899	1,898	1,898	800	949
2009-02-18	1,899	1,899	1,899	1,899	3,400	949.50
2009-02-17	1,900	1,900	1,880	1,899	400	949.50
2009-02-16	1,901	1,905	1,880	1,900	700	950
2009-02-13	1,870	1,920	1,870	1,880	2,500	940
2009-02-12	1,860	1,910	1,860	1,880	2,100	940
2009-02-10	1,825	1,888	1,825	1,865	4,900	932.50
2009-02-09	1,880	1,910	1,820	1,820	5,600	910
2009-02-06	1,850	1,870	1,849	1,870	5,000	935
2009-02-05	1,784	1,870	1,784	1,810	17,900	905
2009-02-04	1,814	1,820	1,735	1,754	16,800	877
2009-02-03	1,850	1,850	1,816	1,817	4,300	908.50
2009-02-02	1,960	1,960	1,850	1,850	6,100	925
2009-01-30	1,969	1,969	1,960	1,960	500	980
2009-01-29	1,970	1,970	1,970	1,970	700	985
2009-01-28	2,005	2,005	1,918	1,970	9,900	985
2009-01-27	2,005	2,005	2,000	2,005	3,100	1,002.50
2009-01-26	2,015	2,030	2,010	2,020	3,900	1,010
2009-01-23	2,005	2,010	2,000	2,005	3,800	1,002.50
2009-01-22	2,110	2,110	2,050	2,060	4,700	1,030
2009-01-21	2,130	2,130	2,100	2,100	400	1,050
2009-01-20	2,150	2,150	2,150	2,150	1,200	1,075
2009-01-19	2,150	2,150	2,150	2,150	5,100	1,075
2009-01-16	2,145	2,155	2,140	2,150	4,600	1,075
2009-01-15	2,160	2,160	2,050	2,155	8,900	1,077.50
2009-01-14	2,160	2,160	2,160	2,160	3,600	1,080
2009-01-13	2,155	2,160	2,155	2,155	13,900	1,077.50
2009-01-09	2,150	2,160	2,150	2,155	1,500	1,077.50
2009-01-08	2,165	2,165	2,150	2,155	1,100	1,077.50
2009-01-07	2,195	2,275	2,170	2,170	2,200	1,085
2009-01-06	2,340	2,340	2,180	2,185	6,100	1,092.50
2009-01-05	2,340	2,345	2,340	2,340	700	1,170

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31