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
2010-12-302,1922,2302,1922,22310,0001,111.50
2010-12-292,1912,2002,1912,1925,7001,096
2010-12-282,1742,1912,1732,1914,8001,095.50
2010-12-272,1602,1732,1602,1735,5001,086.50
2010-12-242,1602,1652,1582,1589,4001,079
2010-12-222,1502,1602,1412,1588,2001,079
2010-12-212,1402,1502,1402,1481,8001,074
2010-12-202,1662,1672,1342,14012,6001,070
2010-12-172,1592,1692,1522,1577,9001,078.50
2010-12-162,1602,1682,1432,1462,6001,073
2010-12-152,1422,1682,1382,1409,1001,070
2010-12-142,1202,1492,1202,1257,2001,062.50
2010-12-132,1192,1212,1102,11310,0001,056.50
2010-12-102,1112,1162,1112,1111,7001,055.50
2010-12-092,1112,1282,1112,1282,2001,064
2010-12-082,1052,1192,1052,1105,1001,055
2010-12-072,1202,1202,1022,1204,0001,060
2010-12-062,1202,1202,1002,1203,6001,060
2010-12-032,1302,1302,1182,1181,5001,059
2010-12-022,1002,1262,0902,12213,4001,061
2010-12-012,1202,1582,1112,1582,7001,079
2010-11-302,1462,1552,1222,1223,4001,061
2010-11-292,1752,1792,1452,1454,4001,072.50
2010-11-262,1652,1702,1452,1458,5001,072.50
2010-11-252,1302,1532,1302,1454,9001,072.50
2010-11-242,0702,1402,0702,1108,2001,055
2010-11-222,0852,1502,0682,0906,5001,045
2010-11-192,0462,0572,0462,0576,2001,028.50
2010-11-182,0462,0502,0262,0458,9001,022.50
2010-11-172,0452,0502,0402,0451,6001,022.50
2010-11-162,0542,0542,0422,0503,6001,025
2010-11-152,0512,0602,0512,0541,2001,027
2010-11-122,0702,0702,0602,0602,7001,030
2010-11-112,0602,0802,0522,0709,3001,035
2010-11-102,0522,0672,0502,0604,5001,030
2010-11-092,0652,0802,0612,0652,5001,032.50
2010-11-082,0902,0902,0662,0683,6001,034
2010-11-052,0502,0892,0452,06829,2001,034
2010-11-042,0002,0031,9932,0037,5001,001.50
2010-11-022,0082,0082,0002,0001,9001,000
2010-11-012,0012,0171,9952,00010,0001,000
2010-10-292,0002,0061,9912,0065,1001,003
2010-10-281,9992,0001,9902,0005,2001,000
2010-10-271,9861,9861,9861,9861,000993
2010-10-261,9972,0091,9911,9911,300995.50
2010-10-252,0122,0291,9851,99934,000999.50
2010-10-221,9962,0281,9962,0006,0001,000
2010-10-212,0002,0321,9982,0005,7001,000
2010-10-202,0002,0101,9942,01026,0001,005
2010-10-191,9992,0101,9962,0003,2001,000
2010-10-182,0022,0101,9992,00435,7001,002
2010-10-152,0102,0102,0012,0011,6001,000.50
2010-10-142,0152,0152,0032,0108001,005
2010-10-132,0082,0152,0052,0146,9001,007
2010-10-122,0302,0302,0082,0084,1001,004
2010-10-082,0352,0352,0282,0284,1001,014
2010-10-072,0352,0352,0262,0283,0001,014
2010-10-062,0382,0382,0232,03010,0001,015
2010-10-052,0322,0352,0262,0288,6001,014
2010-10-042,0822,0822,0262,0324,9001,016
2010-10-012,0802,0802,0612,0786,4001,039
2010-09-302,0862,0862,0662,0796,0001,039.50
2010-09-292,0842,0872,0742,0802,2001,040
2010-09-282,0902,0952,0812,0846,5001,042
2010-09-272,1652,1652,1292,13023,9001,065
2010-09-242,1612,1702,1612,1623,8001,081
2010-09-222,1612,1842,1602,1603,6001,080
2010-09-212,1442,1682,1442,1504,0001,075
2010-09-172,1172,1472,1172,1442,1001,072
2010-09-162,1212,1222,1182,1192,2001,059.50
2010-09-152,1592,1592,1212,1303,4001,065
2010-09-142,1162,1372,1162,1251,0001,062.50
2010-09-132,1212,1852,1212,1372,8001,068.50
2010-09-102,1152,1502,1102,1153,4001,057.50
2010-09-092,1012,1302,1002,1053,2001,052.50
2010-09-082,0912,1052,0902,0987,2001,049
2010-09-072,0952,1192,0902,0902,2001,045
2010-09-062,0952,0982,0952,0967001,048
2010-09-032,0922,0952,0882,0955001,047.50
2010-09-022,0992,1002,0992,1001,5001,050
2010-09-012,1232,1232,0862,1002,5001,050
2010-08-312,0862,1402,0852,0852,1001,042.50
2010-08-302,0922,1102,0922,0942,9001,047
2010-08-272,0812,1002,0812,1002,9001,050
2010-08-262,0992,1102,0812,1004,7001,050
2010-08-252,0802,1002,0802,08110,7001,040.50
2010-08-242,0862,1252,0802,0804,5001,040
2010-08-232,0802,1002,0802,0871,9001,043.50
2010-08-202,0842,0852,0812,0851,1001,042.50
2010-08-192,0802,1002,0802,0852,4001,042.50
2010-08-182,0822,1002,0802,0829,3001,041
2010-08-172,0972,0972,0622,0812,5001,040.50
2010-08-162,0802,0992,0802,0804,4001,040
2010-08-132,0602,0852,0602,0856001,042.50
2010-08-122,0852,0892,0522,0853,1001,042.50
2010-08-112,2002,2002,1082,11021,2001,055
2010-08-102,1102,2002,1102,20013,0001,100
2010-08-092,0902,1002,0902,1001,8001,050
2010-08-062,1002,1502,0862,0892,9001,044.50
2010-08-052,0702,0802,0702,0801,5001,040
2010-08-042,0762,0902,0752,0751,5001,037.50
2010-08-032,0982,0982,0962,0967001,048
2010-08-022,0782,0952,0782,0951,9001,047.50
2010-07-302,0792,0792,0622,0752,6001,037.50
2010-07-292,0702,0752,0672,0751,8001,037.50
2010-07-282,0552,0762,0552,0701,0001,035
2010-07-272,0512,0692,0432,0691,0001,034.50
2010-07-262,0522,0522,0422,0442,4001,022
2010-07-232,0752,0802,0512,05111,8001,025.50
2010-07-222,0742,0742,0502,0741,0001,037
2010-07-212,0742,0752,0742,0744,1001,037
2010-07-202,0882,0882,0422,0743,2001,037
2010-07-162,0402,0402,0392,0408,0001,020
2010-07-152,0452,0452,0402,0401,8001,020
2010-07-142,0512,0642,0412,0642,7001,032
2010-07-132,0632,0632,0402,0564,6001,028
2010-07-122,0422,0532,0402,0531,7001,026.50
2010-07-092,0422,0992,0372,0373,7001,018.50
2010-07-082,0502,0502,0412,0412,0001,020.50
2010-07-072,0352,0352,0272,0322,1001,016
2010-07-062,0222,0402,0172,0325,6001,016
2010-07-052,0302,0352,0302,0321,5001,016
2010-07-022,0502,0502,0282,03315,6001,016.50
2010-07-012,0492,0502,0352,0505,1001,025
2010-06-302,0682,1402,0362,0509,4001,025
2010-06-292,0832,0902,0602,0709,6001,035
2010-06-282,0722,0802,0712,0802,1001,040
2010-06-252,0802,0802,0692,0693,2001,034.50
2010-06-242,0652,0902,0652,0692,0001,034.50
2010-06-232,0742,0742,0662,0674,4001,033.50
2010-06-222,1102,1102,0962,0966001,048
2010-06-212,1102,1102,1002,1103,6001,055
2010-06-182,1122,1122,1002,1003,2001,050
2010-06-172,1022,1132,1002,1091,7001,054.50
2010-06-162,0712,1052,0712,1007,3001,050
2010-06-152,1012,1012,0802,0859,5001,042.50
2010-06-142,0942,1302,0942,1303,0001,065
2010-06-112,1002,1002,0502,0944,9001,047
2010-06-102,0202,0502,0082,0407,5001,020
2010-06-092,1002,1112,0282,03513,1001,017.50
2010-06-082,0392,0812,0392,0802,9001,040
2010-06-072,1002,1002,0602,0792,7001,039.50
2010-06-042,1102,1182,1092,1124,5001,056
2010-06-032,0892,1182,0892,1181,0001,059
2010-06-022,0902,1002,0852,0858,2001,042.50
2010-06-012,1402,1412,1142,1412,2001,070.50
2010-05-312,1102,1402,1012,1403,1001,070
2010-05-282,0602,1252,0512,1193,8001,059.50
2010-05-272,0512,0592,0242,0504,5001,025
2010-05-262,0502,0702,0202,0506,8001,025
2010-05-252,1302,1332,0502,0609,5001,030
2010-05-242,1202,1302,1202,1302,3001,065
2010-05-212,1002,1202,0952,1157,0001,057.50
2010-05-202,1782,1782,1502,1607,2001,080
2010-05-192,1982,1982,1502,17916,7001,089.50
2010-05-182,1902,1992,1752,1995,3001,099.50
2010-05-172,2002,2122,1782,17811,9001,089
2010-05-142,2002,2302,1702,19922,9001,099.50
2010-05-132,2502,2502,2022,2102,1001,105
2010-05-122,2002,2102,2002,2001,3001,100
2010-05-112,2652,2652,2002,2006,8001,100
2010-05-102,2202,2592,1902,21814,6001,109
2010-05-072,1202,1652,1202,1657,8001,082.50
2010-05-062,2002,2002,1652,16518,8001,082.50
2010-04-302,2602,2632,2282,24210,3001,121
2010-04-282,2512,2912,2512,2814,7001,140.50
2010-04-272,3342,3342,3042,3042,9001,152
2010-04-262,3342,3372,3012,31110,0001,155.50
2010-04-232,2722,3292,2692,32210,9001,161
2010-04-222,3432,3432,2502,2698,9001,134.50
2010-04-212,3392,3392,2902,30010,0001,150
2010-04-202,2952,3202,2592,2908,0001,145
2010-04-192,2902,3042,2702,2889,2001,144
2010-04-162,2902,3502,2902,29020,2001,145
2010-04-152,2802,3472,2702,29017,3001,145
2010-04-142,2402,2802,2302,28012,6001,140
2010-04-132,2102,2372,2002,23514,8001,117.50
2010-04-122,1612,2022,1502,20032,1001,100
2010-04-092,1542,1602,1502,16020,9001,080
2010-04-082,1832,1832,1492,15361,0001,076.50
2010-04-072,1502,1862,1462,18625,7001,093
2010-04-062,1502,1952,1452,14726,8001,073.50
2010-04-052,1822,1822,1502,15116,4001,075.50
2010-04-022,1992,1992,1552,1827,3001,091
2010-04-012,1602,1602,0512,14012,4001,070
2010-03-312,1752,1802,1592,16022,2001,080
2010-03-302,1812,1812,1662,1758,9001,087.50
2010-03-292,1702,1802,1612,1803,9001,090
2010-03-262,2012,2022,1982,20021,5001,100
2010-03-252,2012,2022,2002,20018,4001,100
2010-03-242,2002,2022,1982,20013,8001,100
2010-03-232,2012,2032,1892,19726,8001,098.50
2010-03-192,2382,2382,1982,20025,2001,100
2010-03-182,2352,2552,2352,2375,5001,118.50
2010-03-172,2452,2502,2292,2355,6001,117.50
2010-03-162,2102,2302,2102,2175,5001,108.50
2010-03-152,2102,2152,2102,2105,8001,105
2010-03-122,2052,2202,2052,2105,8001,105
2010-03-112,2102,2152,2002,2104,6001,105
2010-03-102,2152,2172,2052,2153,6001,107.50
2010-03-092,2202,2202,2082,2156,0001,107.50
2010-03-082,2152,2292,2012,2104,4001,105
2010-03-052,2012,2202,2012,2153,7001,107.50
2010-03-042,2102,2202,2052,2202,3001,110
2010-03-032,2002,2102,2002,2104,1001,105
2010-03-022,2002,2102,1802,2003,5001,100
2010-03-012,1752,2002,1722,2008,9001,100
2010-02-262,1602,1752,1602,1754,0001,087.50
2010-02-252,1632,1782,1632,1735,1001,086.50
2010-02-242,1812,2492,1562,16510,5001,082.50
2010-02-232,2162,2162,1812,1958,1001,097.50
2010-02-222,2102,2162,2102,2162,5001,108
2010-02-192,2152,2402,2002,21411,0001,107
2010-02-182,2442,2442,2002,21410,8001,107
2010-02-172,2292,2292,1812,2007,6001,100
2010-02-162,2202,2272,2152,2229,6001,111
2010-02-152,2142,2142,1902,2134,3001,106.50
2010-02-122,1802,2282,1462,1679,3001,083.50
2010-02-102,1772,1772,1502,1553,1001,077.50
2010-02-092,1572,1652,1362,1555,2001,077.50
2010-02-082,1522,2452,1472,1574,6001,078.50
2010-02-052,1802,1802,1502,1518,2001,075.50
2010-02-042,2002,2002,1702,1873,2001,093.50
2010-02-032,1802,2202,1802,1872,8001,093.50
2010-02-022,1702,1902,1702,1801,7001,090
2010-02-012,1652,1712,1652,1651,2001,082.50
2010-01-292,2222,2222,1302,16011,3001,080
2010-01-282,2222,2572,2222,22211,0001,111
2010-01-272,1802,2302,1802,2223,1001,111
2010-01-262,2022,2202,2002,2007,1001,100
2010-01-252,2252,2282,2022,2158,8001,107.50
2010-01-222,2432,2452,2132,2254,7001,112.50
2010-01-212,2002,2452,2002,2454,6001,122.50
2010-01-202,2302,2502,2142,2205,4001,110
2010-01-192,2042,2502,2042,2302,3001,115
2010-01-182,2592,2592,2372,2404,4001,120
2010-01-152,2702,2702,2372,25915,5001,129.50
2010-01-142,2702,2902,2702,2708,2001,135
2010-01-132,2702,3002,2702,2709,2001,135
2010-01-122,2502,2702,2502,2702,0001,135
2010-01-082,2602,2652,2302,2502,6001,125
2010-01-072,2632,2632,2492,2491,9001,124.50
2010-01-062,2572,2652,2302,2654,3001,132.50
2010-01-052,2682,2682,2302,2302,1001,115
2010-01-042,2302,2682,2302,2682001,134

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