6960 フクダ電子(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,192	2,230	2,192	2,223	10,000	1,111.50
2010-12-29	2,191	2,200	2,191	2,192	5,700	1,096
2010-12-28	2,174	2,191	2,173	2,191	4,800	1,095.50
2010-12-27	2,160	2,173	2,160	2,173	5,500	1,086.50
2010-12-24	2,160	2,165	2,158	2,158	9,400	1,079
2010-12-22	2,150	2,160	2,141	2,158	8,200	1,079
2010-12-21	2,140	2,150	2,140	2,148	1,800	1,074
2010-12-20	2,166	2,167	2,134	2,140	12,600	1,070
2010-12-17	2,159	2,169	2,152	2,157	7,900	1,078.50
2010-12-16	2,160	2,168	2,143	2,146	2,600	1,073
2010-12-15	2,142	2,168	2,138	2,140	9,100	1,070
2010-12-14	2,120	2,149	2,120	2,125	7,200	1,062.50
2010-12-13	2,119	2,121	2,110	2,113	10,000	1,056.50
2010-12-10	2,111	2,116	2,111	2,111	1,700	1,055.50
2010-12-09	2,111	2,128	2,111	2,128	2,200	1,064
2010-12-08	2,105	2,119	2,105	2,110	5,100	1,055
2010-12-07	2,120	2,120	2,102	2,120	4,000	1,060
2010-12-06	2,120	2,120	2,100	2,120	3,600	1,060
2010-12-03	2,130	2,130	2,118	2,118	1,500	1,059
2010-12-02	2,100	2,126	2,090	2,122	13,400	1,061
2010-12-01	2,120	2,158	2,111	2,158	2,700	1,079
2010-11-30	2,146	2,155	2,122	2,122	3,400	1,061
2010-11-29	2,175	2,179	2,145	2,145	4,400	1,072.50
2010-11-26	2,165	2,170	2,145	2,145	8,500	1,072.50
2010-11-25	2,130	2,153	2,130	2,145	4,900	1,072.50
2010-11-24	2,070	2,140	2,070	2,110	8,200	1,055
2010-11-22	2,085	2,150	2,068	2,090	6,500	1,045
2010-11-19	2,046	2,057	2,046	2,057	6,200	1,028.50
2010-11-18	2,046	2,050	2,026	2,045	8,900	1,022.50
2010-11-17	2,045	2,050	2,040	2,045	1,600	1,022.50
2010-11-16	2,054	2,054	2,042	2,050	3,600	1,025
2010-11-15	2,051	2,060	2,051	2,054	1,200	1,027
2010-11-12	2,070	2,070	2,060	2,060	2,700	1,030
2010-11-11	2,060	2,080	2,052	2,070	9,300	1,035
2010-11-10	2,052	2,067	2,050	2,060	4,500	1,030
2010-11-09	2,065	2,080	2,061	2,065	2,500	1,032.50
2010-11-08	2,090	2,090	2,066	2,068	3,600	1,034
2010-11-05	2,050	2,089	2,045	2,068	29,200	1,034
2010-11-04	2,000	2,003	1,993	2,003	7,500	1,001.50
2010-11-02	2,008	2,008	2,000	2,000	1,900	1,000
2010-11-01	2,001	2,017	1,995	2,000	10,000	1,000
2010-10-29	2,000	2,006	1,991	2,006	5,100	1,003
2010-10-28	1,999	2,000	1,990	2,000	5,200	1,000
2010-10-27	1,986	1,986	1,986	1,986	1,000	993
2010-10-26	1,997	2,009	1,991	1,991	1,300	995.50
2010-10-25	2,012	2,029	1,985	1,999	34,000	999.50
2010-10-22	1,996	2,028	1,996	2,000	6,000	1,000
2010-10-21	2,000	2,032	1,998	2,000	5,700	1,000
2010-10-20	2,000	2,010	1,994	2,010	26,000	1,005
2010-10-19	1,999	2,010	1,996	2,000	3,200	1,000
2010-10-18	2,002	2,010	1,999	2,004	35,700	1,002
2010-10-15	2,010	2,010	2,001	2,001	1,600	1,000.50
2010-10-14	2,015	2,015	2,003	2,010	800	1,005
2010-10-13	2,008	2,015	2,005	2,014	6,900	1,007
2010-10-12	2,030	2,030	2,008	2,008	4,100	1,004
2010-10-08	2,035	2,035	2,028	2,028	4,100	1,014
2010-10-07	2,035	2,035	2,026	2,028	3,000	1,014
2010-10-06	2,038	2,038	2,023	2,030	10,000	1,015
2010-10-05	2,032	2,035	2,026	2,028	8,600	1,014
2010-10-04	2,082	2,082	2,026	2,032	4,900	1,016
2010-10-01	2,080	2,080	2,061	2,078	6,400	1,039
2010-09-30	2,086	2,086	2,066	2,079	6,000	1,039.50
2010-09-29	2,084	2,087	2,074	2,080	2,200	1,040
2010-09-28	2,090	2,095	2,081	2,084	6,500	1,042
2010-09-27	2,165	2,165	2,129	2,130	23,900	1,065
2010-09-24	2,161	2,170	2,161	2,162	3,800	1,081
2010-09-22	2,161	2,184	2,160	2,160	3,600	1,080
2010-09-21	2,144	2,168	2,144	2,150	4,000	1,075
2010-09-17	2,117	2,147	2,117	2,144	2,100	1,072
2010-09-16	2,121	2,122	2,118	2,119	2,200	1,059.50
2010-09-15	2,159	2,159	2,121	2,130	3,400	1,065
2010-09-14	2,116	2,137	2,116	2,125	1,000	1,062.50
2010-09-13	2,121	2,185	2,121	2,137	2,800	1,068.50
2010-09-10	2,115	2,150	2,110	2,115	3,400	1,057.50
2010-09-09	2,101	2,130	2,100	2,105	3,200	1,052.50
2010-09-08	2,091	2,105	2,090	2,098	7,200	1,049
2010-09-07	2,095	2,119	2,090	2,090	2,200	1,045
2010-09-06	2,095	2,098	2,095	2,096	700	1,048
2010-09-03	2,092	2,095	2,088	2,095	500	1,047.50
2010-09-02	2,099	2,100	2,099	2,100	1,500	1,050
2010-09-01	2,123	2,123	2,086	2,100	2,500	1,050
2010-08-31	2,086	2,140	2,085	2,085	2,100	1,042.50
2010-08-30	2,092	2,110	2,092	2,094	2,900	1,047
2010-08-27	2,081	2,100	2,081	2,100	2,900	1,050
2010-08-26	2,099	2,110	2,081	2,100	4,700	1,050
2010-08-25	2,080	2,100	2,080	2,081	10,700	1,040.50
2010-08-24	2,086	2,125	2,080	2,080	4,500	1,040
2010-08-23	2,080	2,100	2,080	2,087	1,900	1,043.50
2010-08-20	2,084	2,085	2,081	2,085	1,100	1,042.50
2010-08-19	2,080	2,100	2,080	2,085	2,400	1,042.50
2010-08-18	2,082	2,100	2,080	2,082	9,300	1,041
2010-08-17	2,097	2,097	2,062	2,081	2,500	1,040.50
2010-08-16	2,080	2,099	2,080	2,080	4,400	1,040
2010-08-13	2,060	2,085	2,060	2,085	600	1,042.50
2010-08-12	2,085	2,089	2,052	2,085	3,100	1,042.50
2010-08-11	2,200	2,200	2,108	2,110	21,200	1,055
2010-08-10	2,110	2,200	2,110	2,200	13,000	1,100
2010-08-09	2,090	2,100	2,090	2,100	1,800	1,050
2010-08-06	2,100	2,150	2,086	2,089	2,900	1,044.50
2010-08-05	2,070	2,080	2,070	2,080	1,500	1,040
2010-08-04	2,076	2,090	2,075	2,075	1,500	1,037.50
2010-08-03	2,098	2,098	2,096	2,096	700	1,048
2010-08-02	2,078	2,095	2,078	2,095	1,900	1,047.50
2010-07-30	2,079	2,079	2,062	2,075	2,600	1,037.50
2010-07-29	2,070	2,075	2,067	2,075	1,800	1,037.50
2010-07-28	2,055	2,076	2,055	2,070	1,000	1,035
2010-07-27	2,051	2,069	2,043	2,069	1,000	1,034.50
2010-07-26	2,052	2,052	2,042	2,044	2,400	1,022
2010-07-23	2,075	2,080	2,051	2,051	11,800	1,025.50
2010-07-22	2,074	2,074	2,050	2,074	1,000	1,037
2010-07-21	2,074	2,075	2,074	2,074	4,100	1,037
2010-07-20	2,088	2,088	2,042	2,074	3,200	1,037
2010-07-16	2,040	2,040	2,039	2,040	8,000	1,020
2010-07-15	2,045	2,045	2,040	2,040	1,800	1,020
2010-07-14	2,051	2,064	2,041	2,064	2,700	1,032
2010-07-13	2,063	2,063	2,040	2,056	4,600	1,028
2010-07-12	2,042	2,053	2,040	2,053	1,700	1,026.50
2010-07-09	2,042	2,099	2,037	2,037	3,700	1,018.50
2010-07-08	2,050	2,050	2,041	2,041	2,000	1,020.50
2010-07-07	2,035	2,035	2,027	2,032	2,100	1,016
2010-07-06	2,022	2,040	2,017	2,032	5,600	1,016
2010-07-05	2,030	2,035	2,030	2,032	1,500	1,016
2010-07-02	2,050	2,050	2,028	2,033	15,600	1,016.50
2010-07-01	2,049	2,050	2,035	2,050	5,100	1,025
2010-06-30	2,068	2,140	2,036	2,050	9,400	1,025
2010-06-29	2,083	2,090	2,060	2,070	9,600	1,035
2010-06-28	2,072	2,080	2,071	2,080	2,100	1,040
2010-06-25	2,080	2,080	2,069	2,069	3,200	1,034.50
2010-06-24	2,065	2,090	2,065	2,069	2,000	1,034.50
2010-06-23	2,074	2,074	2,066	2,067	4,400	1,033.50
2010-06-22	2,110	2,110	2,096	2,096	600	1,048
2010-06-21	2,110	2,110	2,100	2,110	3,600	1,055
2010-06-18	2,112	2,112	2,100	2,100	3,200	1,050
2010-06-17	2,102	2,113	2,100	2,109	1,700	1,054.50
2010-06-16	2,071	2,105	2,071	2,100	7,300	1,050
2010-06-15	2,101	2,101	2,080	2,085	9,500	1,042.50
2010-06-14	2,094	2,130	2,094	2,130	3,000	1,065
2010-06-11	2,100	2,100	2,050	2,094	4,900	1,047
2010-06-10	2,020	2,050	2,008	2,040	7,500	1,020
2010-06-09	2,100	2,111	2,028	2,035	13,100	1,017.50
2010-06-08	2,039	2,081	2,039	2,080	2,900	1,040
2010-06-07	2,100	2,100	2,060	2,079	2,700	1,039.50
2010-06-04	2,110	2,118	2,109	2,112	4,500	1,056
2010-06-03	2,089	2,118	2,089	2,118	1,000	1,059
2010-06-02	2,090	2,100	2,085	2,085	8,200	1,042.50
2010-06-01	2,140	2,141	2,114	2,141	2,200	1,070.50
2010-05-31	2,110	2,140	2,101	2,140	3,100	1,070
2010-05-28	2,060	2,125	2,051	2,119	3,800	1,059.50
2010-05-27	2,051	2,059	2,024	2,050	4,500	1,025
2010-05-26	2,050	2,070	2,020	2,050	6,800	1,025
2010-05-25	2,130	2,133	2,050	2,060	9,500	1,030
2010-05-24	2,120	2,130	2,120	2,130	2,300	1,065
2010-05-21	2,100	2,120	2,095	2,115	7,000	1,057.50
2010-05-20	2,178	2,178	2,150	2,160	7,200	1,080
2010-05-19	2,198	2,198	2,150	2,179	16,700	1,089.50
2010-05-18	2,190	2,199	2,175	2,199	5,300	1,099.50
2010-05-17	2,200	2,212	2,178	2,178	11,900	1,089
2010-05-14	2,200	2,230	2,170	2,199	22,900	1,099.50
2010-05-13	2,250	2,250	2,202	2,210	2,100	1,105
2010-05-12	2,200	2,210	2,200	2,200	1,300	1,100
2010-05-11	2,265	2,265	2,200	2,200	6,800	1,100
2010-05-10	2,220	2,259	2,190	2,218	14,600	1,109
2010-05-07	2,120	2,165	2,120	2,165	7,800	1,082.50
2010-05-06	2,200	2,200	2,165	2,165	18,800	1,082.50
2010-04-30	2,260	2,263	2,228	2,242	10,300	1,121
2010-04-28	2,251	2,291	2,251	2,281	4,700	1,140.50
2010-04-27	2,334	2,334	2,304	2,304	2,900	1,152
2010-04-26	2,334	2,337	2,301	2,311	10,000	1,155.50
2010-04-23	2,272	2,329	2,269	2,322	10,900	1,161
2010-04-22	2,343	2,343	2,250	2,269	8,900	1,134.50
2010-04-21	2,339	2,339	2,290	2,300	10,000	1,150
2010-04-20	2,295	2,320	2,259	2,290	8,000	1,145
2010-04-19	2,290	2,304	2,270	2,288	9,200	1,144
2010-04-16	2,290	2,350	2,290	2,290	20,200	1,145
2010-04-15	2,280	2,347	2,270	2,290	17,300	1,145
2010-04-14	2,240	2,280	2,230	2,280	12,600	1,140
2010-04-13	2,210	2,237	2,200	2,235	14,800	1,117.50
2010-04-12	2,161	2,202	2,150	2,200	32,100	1,100
2010-04-09	2,154	2,160	2,150	2,160	20,900	1,080
2010-04-08	2,183	2,183	2,149	2,153	61,000	1,076.50
2010-04-07	2,150	2,186	2,146	2,186	25,700	1,093
2010-04-06	2,150	2,195	2,145	2,147	26,800	1,073.50
2010-04-05	2,182	2,182	2,150	2,151	16,400	1,075.50
2010-04-02	2,199	2,199	2,155	2,182	7,300	1,091
2010-04-01	2,160	2,160	2,051	2,140	12,400	1,070
2010-03-31	2,175	2,180	2,159	2,160	22,200	1,080
2010-03-30	2,181	2,181	2,166	2,175	8,900	1,087.50
2010-03-29	2,170	2,180	2,161	2,180	3,900	1,090
2010-03-26	2,201	2,202	2,198	2,200	21,500	1,100
2010-03-25	2,201	2,202	2,200	2,200	18,400	1,100
2010-03-24	2,200	2,202	2,198	2,200	13,800	1,100
2010-03-23	2,201	2,203	2,189	2,197	26,800	1,098.50
2010-03-19	2,238	2,238	2,198	2,200	25,200	1,100
2010-03-18	2,235	2,255	2,235	2,237	5,500	1,118.50
2010-03-17	2,245	2,250	2,229	2,235	5,600	1,117.50
2010-03-16	2,210	2,230	2,210	2,217	5,500	1,108.50
2010-03-15	2,210	2,215	2,210	2,210	5,800	1,105
2010-03-12	2,205	2,220	2,205	2,210	5,800	1,105
2010-03-11	2,210	2,215	2,200	2,210	4,600	1,105
2010-03-10	2,215	2,217	2,205	2,215	3,600	1,107.50
2010-03-09	2,220	2,220	2,208	2,215	6,000	1,107.50
2010-03-08	2,215	2,229	2,201	2,210	4,400	1,105
2010-03-05	2,201	2,220	2,201	2,215	3,700	1,107.50
2010-03-04	2,210	2,220	2,205	2,220	2,300	1,110
2010-03-03	2,200	2,210	2,200	2,210	4,100	1,105
2010-03-02	2,200	2,210	2,180	2,200	3,500	1,100
2010-03-01	2,175	2,200	2,172	2,200	8,900	1,100
2010-02-26	2,160	2,175	2,160	2,175	4,000	1,087.50
2010-02-25	2,163	2,178	2,163	2,173	5,100	1,086.50
2010-02-24	2,181	2,249	2,156	2,165	10,500	1,082.50
2010-02-23	2,216	2,216	2,181	2,195	8,100	1,097.50
2010-02-22	2,210	2,216	2,210	2,216	2,500	1,108
2010-02-19	2,215	2,240	2,200	2,214	11,000	1,107
2010-02-18	2,244	2,244	2,200	2,214	10,800	1,107
2010-02-17	2,229	2,229	2,181	2,200	7,600	1,100
2010-02-16	2,220	2,227	2,215	2,222	9,600	1,111
2010-02-15	2,214	2,214	2,190	2,213	4,300	1,106.50
2010-02-12	2,180	2,228	2,146	2,167	9,300	1,083.50
2010-02-10	2,177	2,177	2,150	2,155	3,100	1,077.50
2010-02-09	2,157	2,165	2,136	2,155	5,200	1,077.50
2010-02-08	2,152	2,245	2,147	2,157	4,600	1,078.50
2010-02-05	2,180	2,180	2,150	2,151	8,200	1,075.50
2010-02-04	2,200	2,200	2,170	2,187	3,200	1,093.50
2010-02-03	2,180	2,220	2,180	2,187	2,800	1,093.50
2010-02-02	2,170	2,190	2,170	2,180	1,700	1,090
2010-02-01	2,165	2,171	2,165	2,165	1,200	1,082.50
2010-01-29	2,222	2,222	2,130	2,160	11,300	1,080
2010-01-28	2,222	2,257	2,222	2,222	11,000	1,111
2010-01-27	2,180	2,230	2,180	2,222	3,100	1,111
2010-01-26	2,202	2,220	2,200	2,200	7,100	1,100
2010-01-25	2,225	2,228	2,202	2,215	8,800	1,107.50
2010-01-22	2,243	2,245	2,213	2,225	4,700	1,112.50
2010-01-21	2,200	2,245	2,200	2,245	4,600	1,122.50
2010-01-20	2,230	2,250	2,214	2,220	5,400	1,110
2010-01-19	2,204	2,250	2,204	2,230	2,300	1,115
2010-01-18	2,259	2,259	2,237	2,240	4,400	1,120
2010-01-15	2,270	2,270	2,237	2,259	15,500	1,129.50
2010-01-14	2,270	2,290	2,270	2,270	8,200	1,135
2010-01-13	2,270	2,300	2,270	2,270	9,200	1,135
2010-01-12	2,250	2,270	2,250	2,270	2,000	1,135
2010-01-08	2,260	2,265	2,230	2,250	2,600	1,125
2010-01-07	2,263	2,263	2,249	2,249	1,900	1,124.50
2010-01-06	2,257	2,265	2,230	2,265	4,300	1,132.50
2010-01-05	2,268	2,268	2,230	2,230	2,100	1,115
2010-01-04	2,230	2,268	2,230	2,268	200	1,134

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