6960 フクダ電子(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,200	2,200	2,183	2,183	700	1,091.50
2011-12-29	2,199	2,200	2,199	2,200	800	1,100
2011-12-28	2,199	2,200	2,189	2,199	1,000	1,099.50
2011-12-27	2,183	2,184	2,177	2,177	4,300	1,088.50
2011-12-26	2,177	2,185	2,176	2,183	3,100	1,091.50
2011-12-22	2,175	2,180	2,175	2,175	8,500	1,087.50
2011-12-21	2,181	2,181	2,175	2,175	2,700	1,087.50
2011-12-20	2,178	2,180	2,175	2,175	3,300	1,087.50
2011-12-19	2,185	2,185	2,177	2,177	9,600	1,088.50
2011-12-16	2,194	2,200	2,185	2,185	1,300	1,092.50
2011-12-15	2,206	2,220	2,194	2,194	5,900	1,097
2011-12-14	2,215	2,240	2,210	2,210	14,100	1,105
2011-12-13	2,202	2,220	2,201	2,215	3,900	1,107.50
2011-12-12	2,225	2,225	2,202	2,205	4,700	1,102.50
2011-12-09	2,200	2,200	2,192	2,200	3,000	1,100
2011-12-08	2,199	2,220	2,190	2,220	600	1,110
2011-12-07	2,200	2,238	2,194	2,200	1,200	1,100
2011-12-06	2,199	2,199	2,190	2,190	700	1,095
2011-12-05	2,176	2,200	2,176	2,192	700	1,096
2011-12-02	2,199	2,199	2,175	2,175	700	1,087.50
2011-12-01	2,166	2,239	2,166	2,185	3,700	1,092.50
2011-11-30	2,170	2,190	2,162	2,190	1,200	1,095
2011-11-29	2,145	2,200	2,145	2,170	3,200	1,085
2011-11-28	2,150	2,150	2,111	2,145	1,600	1,072.50
2011-11-25	2,154	2,154	2,130	2,151	9,000	1,075.50
2011-11-24	2,170	2,200	2,153	2,153	3,600	1,076.50
2011-11-22	2,221	2,255	2,210	2,220	2,000	1,110
2011-11-21	2,222	2,222	2,220	2,220	200	1,110
2011-11-18	2,228	2,234	2,211	2,230	6,100	1,115
2011-11-17	2,228	2,228	2,228	2,228	100	1,114
2011-11-16	2,220	2,265	2,217	2,235	3,200	1,117.50
2011-11-15	2,289	2,290	2,215	2,231	2,300	1,115.50
2011-11-14	2,270	2,270	2,270	2,270	100	1,135
2011-11-11	2,210	2,225	2,210	2,223	1,500	1,111.50
2011-11-10	2,281	2,281	2,250	2,250	2,800	1,125
2011-11-09	2,290	2,303	2,285	2,300	2,300	1,150
2011-11-08	2,299	2,302	2,299	2,300	1,500	1,150
2011-11-07	2,300	2,300	2,300	2,300	100	1,150
2011-11-04	2,300	2,327	2,290	2,300	1,900	1,150
2011-11-02	2,285	2,320	2,285	2,300	1,400	1,150
2011-11-01	2,320	2,320	2,286	2,286	1,000	1,143
2011-10-31	2,338	2,338	2,320	2,320	300	1,160
2011-10-28	2,333	2,333	2,300	2,320	800	1,160
2011-10-27	2,290	2,290	2,290	2,290	100	1,145
2011-10-26	2,260	2,280	2,260	2,270	2,700	1,135
2011-10-25	2,340	2,340	2,300	2,300	7,600	1,150
2011-10-24	2,300	2,378	2,300	2,335	6,800	1,167.50
2011-10-21	2,295	2,315	2,261	2,300	2,200	1,150
2011-10-20	2,300	2,300	2,290	2,300	1,100	1,150
2011-10-19	2,300	2,300	2,255	2,300	1,700	1,150
2011-10-18	2,284	2,300	2,250	2,296	4,000	1,148
2011-10-17	2,251	2,284	2,251	2,284	300	1,142
2011-10-14	2,244	2,284	2,244	2,284	400	1,142
2011-10-13	2,251	2,251	2,251	2,251	300	1,125.50
2011-10-12	2,245	2,265	2,245	2,260	1,300	1,130
2011-10-11	2,280	2,290	2,236	2,268	3,900	1,134
2011-10-07	2,300	2,300	2,260	2,280	2,000	1,140
2011-10-06	2,300	2,309	2,300	2,309	300	1,154.50
2011-10-05	2,299	2,304	2,299	2,304	400	1,152
2011-10-04	2,300	2,365	2,235	2,300	20,200	1,150
2011-10-03	2,305	2,319	2,300	2,310	800	1,155
2011-09-30	2,355	2,355	2,350	2,350	700	1,175
2011-09-29	2,300	2,355	2,300	2,355	1,300	1,177.50
2011-09-28	2,240	2,300	2,240	2,300	4,200	1,150
2011-09-27	2,340	2,340	2,325	2,330	1,400	1,165
2011-09-26	2,320	2,340	2,310	2,320	8,400	1,160
2011-09-22	2,340	2,340	2,301	2,320	11,100	1,160
2011-09-21	2,341	2,341	2,321	2,333	3,500	1,166.50
2011-09-20	2,290	2,300	2,273	2,291	2,700	1,145.50
2011-09-16	2,280	2,280	2,250	2,270	7,500	1,135
2011-09-15	2,300	2,300	2,202	2,270	7,500	1,135
2011-09-14	2,280	2,329	2,280	2,290	1,900	1,145
2011-09-13	2,290	2,330	2,290	2,330	400	1,165
2011-09-12	2,310	2,310	2,263	2,280	1,100	1,140
2011-09-09	2,339	2,340	2,300	2,320	7,300	1,160
2011-09-08	2,323	2,323	2,300	2,323	1,100	1,161.50
2011-09-07	2,320	2,320	2,310	2,313	1,300	1,156.50
2011-09-06	2,325	2,325	2,300	2,320	1,100	1,160
2011-09-05	2,349	2,349	2,305	2,325	300	1,162.50
2011-09-02	2,350	2,350	2,237	2,350	4,800	1,175
2011-09-01	2,345	2,348	2,344	2,344	600	1,172
2011-08-31	2,298	2,298	2,283	2,298	500	1,149
2011-08-30	2,300	2,300	2,256	2,298	7,700	1,149
2011-08-29	2,280	2,285	2,241	2,275	2,100	1,137.50
2011-08-26	2,237	2,280	2,223	2,235	5,800	1,117.50
2011-08-25	2,250	2,285	2,236	2,236	14,700	1,118
2011-08-24	2,250	2,250	2,238	2,238	3,200	1,119
2011-08-23	2,240	2,240	2,232	2,240	600	1,120
2011-08-22	2,245	2,250	2,238	2,240	2,400	1,120
2011-08-18	2,275	2,275	2,226	2,245	3,300	1,122.50
2011-08-17	2,282	2,282	2,260	2,270	11,400	1,135
2011-08-16	2,248	2,265	2,248	2,251	4,400	1,125.50
2011-08-15	2,225	2,250	2,225	2,225	2,300	1,112.50
2011-08-12	2,221	2,230	2,221	2,229	2,400	1,114.50
2011-08-11	2,250	2,270	2,222	2,241	4,900	1,120.50
2011-08-10	2,269	2,285	2,269	2,284	1,800	1,142
2011-08-09	2,250	2,250	2,232	2,250	3,500	1,125
2011-08-08	2,324	2,324	2,280	2,301	26,800	1,150.50
2011-08-05	2,322	2,322	2,310	2,322	3,600	1,161
2011-08-04	2,350	2,430	2,350	2,390	2,900	1,195
2011-08-03	2,410	2,410	2,370	2,380	2,100	1,190
2011-08-02	2,382	2,400	2,382	2,400	3,600	1,200
2011-08-01	2,409	2,430	2,390	2,402	2,400	1,201
2011-07-29	2,305	2,444	2,303	2,443	13,700	1,221.50
2011-07-28	2,322	2,323	2,305	2,305	3,500	1,152.50
2011-07-27	2,324	2,355	2,323	2,350	3,800	1,175
2011-07-26	2,330	2,358	2,317	2,350	16,100	1,175
2011-07-25	2,330	2,341	2,321	2,330	22,700	1,165
2011-07-22	2,326	2,338	2,325	2,330	6,800	1,165
2011-07-21	2,335	2,337	2,327	2,337	8,200	1,168.50
2011-07-20	2,332	2,354	2,332	2,334	2,600	1,167
2011-07-19	2,330	2,333	2,327	2,330	3,000	1,165
2011-07-15	2,316	2,336	2,316	2,326	8,500	1,163
2011-07-14	2,367	2,375	2,358	2,358	1,700	1,179
2011-07-13	2,351	2,371	2,350	2,370	6,600	1,185
2011-07-12	2,365	2,365	2,360	2,363	3,000	1,181.50
2011-07-11	2,370	2,370	2,364	2,370	2,900	1,185
2011-07-08	2,347	2,370	2,347	2,370	3,900	1,185
2011-07-07	2,315	2,381	2,315	2,364	21,300	1,182
2011-07-06	2,401	2,406	2,400	2,404	2,700	1,202
2011-07-05	2,405	2,440	2,405	2,410	3,500	1,205
2011-07-04	2,430	2,430	2,400	2,410	5,500	1,205
2011-07-01	2,341	2,411	2,341	2,374	7,500	1,187
2011-06-30	2,361	2,373	2,356	2,370	3,800	1,185
2011-06-29	2,345	2,368	2,345	2,356	1,800	1,178
2011-06-28	2,345	2,350	2,345	2,345	3,000	1,172.50
2011-06-27	2,333	2,345	2,333	2,345	2,000	1,172.50
2011-06-24	2,315	2,331	2,315	2,331	1,100	1,165.50
2011-06-23	2,305	2,351	2,305	2,314	1,700	1,157
2011-06-22	2,340	2,350	2,300	2,305	5,200	1,152.50
2011-06-21	2,356	2,357	2,356	2,356	2,000	1,178
2011-06-20	2,356	2,360	2,356	2,356	2,100	1,178
2011-06-17	2,351	2,356	2,350	2,356	1,000	1,178
2011-06-16	2,362	2,362	2,355	2,356	800	1,178
2011-06-15	2,371	2,373	2,367	2,367	4,700	1,183.50
2011-06-14	2,381	2,389	2,381	2,386	5,200	1,193
2011-06-13	2,415	2,418	2,400	2,405	4,100	1,202.50
2011-06-10	2,440	2,440	2,430	2,430	2,400	1,215
2011-06-09	2,450	2,450	2,445	2,445	800	1,222.50
2011-06-08	2,440	2,478	2,437	2,466	2,300	1,233
2011-06-07	2,470	2,490	2,470	2,490	400	1,245
2011-06-06	2,485	2,510	2,480	2,480	1,900	1,240
2011-06-03	2,520	2,520	2,491	2,517	2,000	1,258.50
2011-06-02	2,500	2,500	2,500	2,500	1,200	1,250
2011-06-01	2,500	2,550	2,490	2,548	800	1,274
2011-05-31	2,495	2,529	2,495	2,501	1,400	1,250.50
2011-05-30	2,460	2,545	2,460	2,545	1,500	1,272.50
2011-05-27	2,510	2,510	2,460	2,460	1,400	1,230
2011-05-26	2,490	2,500	2,490	2,500	500	1,250
2011-05-25	2,510	2,520	2,475	2,498	6,800	1,249
2011-05-24	2,550	2,584	2,480	2,510	7,700	1,255
2011-05-23	2,600	2,601	2,525	2,580	9,900	1,290
2011-05-20	2,650	2,660	2,650	2,660	1,100	1,330
2011-05-19	2,660	2,660	2,655	2,655	1,500	1,327.50
2011-05-18	2,729	2,729	2,631	2,669	4,700	1,334.50
2011-05-17	2,650	2,729	2,630	2,729	5,100	1,364.50
2011-05-16	2,560	2,689	2,560	2,671	6,600	1,335.50
2011-05-13	2,710	2,742	2,650	2,695	11,200	1,347.50
2011-05-12	2,650	2,700	2,650	2,700	7,100	1,350
2011-05-11	2,651	2,651	2,650	2,650	3,000	1,325
2011-05-10	2,680	2,690	2,655	2,680	5,600	1,340
2011-05-09	2,600	2,685	2,600	2,675	3,500	1,337.50
2011-05-06	2,584	2,630	2,560	2,600	2,200	1,300
2011-05-02	2,565	2,585	2,565	2,570	1,700	1,285
2011-04-28	2,556	2,570	2,556	2,565	4,800	1,282.50
2011-04-27	2,555	2,569	2,555	2,556	1,800	1,278
2011-04-26	2,599	2,600	2,551	2,555	4,900	1,277.50
2011-04-25	2,548	2,550	2,548	2,550	300	1,275
2011-04-22	2,550	2,550	2,548	2,548	400	1,274
2011-04-21	2,550	2,550	2,530	2,540	22,100	1,270
2011-04-20	2,550	2,550	2,548	2,550	2,700	1,275
2011-04-19	2,545	2,545	2,543	2,544	6,200	1,272
2011-04-18	2,550	2,550	2,510	2,530	2,900	1,265
2011-04-15	2,550	2,550	2,495	2,510	2,000	1,255
2011-04-14	2,535	2,535	2,485	2,520	300	1,260
2011-04-13	2,541	2,541	2,460	2,460	300	1,230
2011-04-12	2,530	2,530	2,500	2,502	4,200	1,251
2011-04-11	2,580	2,580	2,530	2,530	900	1,265
2011-04-08	2,585	2,585	2,508	2,560	800	1,280
2011-04-07	2,510	2,530	2,510	2,513	1,800	1,256.50
2011-04-06	2,510	2,510	2,490	2,510	4,100	1,255
2011-04-05	2,515	2,539	2,505	2,510	3,400	1,255
2011-04-04	2,545	2,545	2,520	2,544	2,500	1,272
2011-04-01	2,550	2,559	2,535	2,559	1,800	1,279.50
2011-03-31	2,580	2,580	2,516	2,565	9,300	1,282.50
2011-03-30	2,510	2,550	2,480	2,515	4,400	1,257.50
2011-03-29	2,560	2,560	2,515	2,535	4,500	1,267.50
2011-03-28	2,600	2,626	2,550	2,551	1,300	1,275.50
2011-03-25	2,635	2,635	2,600	2,600	7,900	1,300
2011-03-24	2,649	2,649	2,602	2,618	3,900	1,309
2011-03-23	2,685	2,685	2,600	2,649	5,600	1,324.50
2011-03-22	2,600	2,650	2,555	2,645	5,400	1,322.50
2011-03-18	2,511	2,570	2,402	2,555	23,500	1,277.50
2011-03-17	2,599	2,599	2,400	2,511	20,400	1,255.50
2011-03-16	2,617	2,617	2,230	2,380	37,400	1,190
2011-03-15	2,300	2,300	2,000	2,167	16,900	1,083.50
2011-03-14	2,200	2,500	2,200	2,400	14,100	1,200
2011-03-11	2,650	2,735	2,650	2,700	31,000	1,350
2011-03-10	2,748	2,748	2,680	2,733	5,600	1,366.50
2011-03-09	2,699	2,736	2,699	2,736	6,700	1,368
2011-03-08	2,690	2,699	2,653	2,699	6,400	1,349.50
2011-03-07	2,690	2,700	2,653	2,690	4,800	1,345
2011-03-04	2,700	2,720	2,689	2,689	2,200	1,344.50
2011-03-03	2,651	2,700	2,651	2,700	6,800	1,350
2011-03-02	2,659	2,660	2,631	2,650	8,000	1,325
2011-03-01	2,640	2,675	2,638	2,652	14,200	1,326
2011-02-28	2,561	2,607	2,561	2,607	4,300	1,303.50
2011-02-25	2,595	2,600	2,561	2,600	11,900	1,300
2011-02-24	2,620	2,635	2,600	2,600	7,000	1,300
2011-02-23	2,589	2,680	2,581	2,670	7,700	1,335
2011-02-22	2,690	2,708	2,651	2,689	6,200	1,344.50
2011-02-21	2,695	2,790	2,670	2,790	20,400	1,395
2011-02-18	2,650	2,700	2,650	2,695	10,800	1,347.50
2011-02-17	2,580	2,650	2,580	2,650	11,200	1,325
2011-02-16	2,545	2,579	2,540	2,575	6,100	1,287.50
2011-02-15	2,550	2,580	2,530	2,540	5,100	1,270
2011-02-14	2,496	2,570	2,496	2,562	7,500	1,281
2011-02-10	2,500	2,530	2,500	2,520	3,800	1,260
2011-02-09	2,530	2,550	2,500	2,520	5,100	1,260
2011-02-08	2,550	2,550	2,523	2,535	7,000	1,267.50
2011-02-07	2,570	2,580	2,540	2,540	4,900	1,270
2011-02-04	2,540	2,574	2,540	2,570	15,100	1,285
2011-02-03	2,550	2,580	2,531	2,540	2,400	1,270
2011-02-02	2,525	2,600	2,520	2,550	10,300	1,275
2011-02-01	2,560	2,600	2,505	2,525	10,900	1,262.50
2011-01-31	2,530	2,579	2,450	2,563	16,600	1,281.50
2011-01-28	2,500	2,550	2,500	2,530	10,700	1,265
2011-01-27	2,500	2,529	2,500	2,500	5,000	1,250
2011-01-26	2,600	2,600	2,464	2,465	21,500	1,232.50
2011-01-25	2,450	2,500	2,432	2,460	19,500	1,230
2011-01-24	2,378	2,389	2,363	2,389	3,800	1,194.50
2011-01-21	2,382	2,386	2,340	2,355	7,700	1,177.50
2011-01-20	2,419	2,425	2,382	2,382	15,000	1,191
2011-01-19	2,340	2,400	2,340	2,382	22,900	1,191
2011-01-18	2,332	2,332	2,283	2,316	9,500	1,158
2011-01-17	2,320	2,330	2,282	2,282	7,300	1,141
2011-01-14	2,329	2,340	2,320	2,320	20,500	1,160
2011-01-13	2,300	2,327	2,300	2,326	4,700	1,163
2011-01-12	2,305	2,317	2,293	2,293	12,600	1,146.50
2011-01-11	2,290	2,325	2,290	2,293	13,200	1,146.50
2011-01-07	2,279	2,304	2,279	2,290	9,000	1,145
2011-01-06	2,260	2,280	2,255	2,280	6,900	1,140
2011-01-05	2,234	2,269	2,233	2,260	9,000	1,130
2011-01-04	2,231	2,231	2,220	2,228	7,900	1,114

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