6960 フクダ電子(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,693	2,693	2,665	2,671	14,400	1,335.50
2012-12-27	2,690	2,705	2,680	2,694	9,000	1,347
2012-12-26	2,635	2,673	2,635	2,672	6,200	1,336
2012-12-25	2,650	2,650	2,600	2,630	5,400	1,315
2012-12-21	2,565	2,570	2,560	2,565	23,600	1,282.50
2012-12-20	2,565	2,570	2,565	2,565	8,300	1,282.50
2012-12-19	2,570	2,580	2,549	2,549	9,600	1,274.50
2012-12-18	2,568	2,575	2,545	2,560	9,100	1,280
2012-12-17	2,555	2,580	2,547	2,568	6,500	1,284
2012-12-14	2,549	2,550	2,535	2,545	8,800	1,272.50
2012-12-13	2,523	2,548	2,508	2,526	6,200	1,263
2012-12-12	2,500	2,525	2,500	2,524	13,200	1,262
2012-12-11	2,500	2,500	2,465	2,480	10,300	1,240
2012-12-10	2,436	2,459	2,436	2,455	9,000	1,227.50
2012-12-07	2,435	2,445	2,435	2,436	2,700	1,218
2012-12-06	2,419	2,450	2,419	2,433	7,400	1,216.50
2012-12-05	2,408	2,420	2,402	2,410	25,600	1,205
2012-12-04	2,390	2,409	2,390	2,402	5,600	1,201
2012-12-03	2,390	2,393	2,388	2,390	5,600	1,195
2012-11-30	2,370	2,389	2,369	2,389	11,400	1,194.50
2012-11-29	2,355	2,370	2,355	2,370	12,300	1,185
2012-11-28	2,352	2,356	2,352	2,354	5,600	1,177
2012-11-27	2,353	2,373	2,353	2,360	4,800	1,180
2012-11-26	2,389	2,390	2,350	2,350	33,600	1,175
2012-11-22	2,373	2,398	2,373	2,383	5,600	1,191.50
2012-11-21	2,371	2,390	2,350	2,372	9,700	1,186
2012-11-20	2,396	2,409	2,355	2,389	12,500	1,194.50
2012-11-19	2,383	2,420	2,383	2,395	10,800	1,197.50
2012-11-16	2,385	2,399	2,380	2,381	7,100	1,190.50
2012-11-15	2,370	2,428	2,370	2,385	4,900	1,192.50
2012-11-14	2,399	2,400	2,385	2,385	1,600	1,192.50
2012-11-13	2,386	2,398	2,374	2,385	6,000	1,192.50
2012-11-12	2,415	2,415	2,385	2,385	1,200	1,192.50
2012-11-09	2,425	2,425	2,415	2,415	5,900	1,207.50
2012-11-08	2,431	2,447	2,427	2,427	1,900	1,213.50
2012-11-07	2,465	2,465	2,434	2,450	14,100	1,225
2012-11-06	2,449	2,454	2,445	2,454	3,300	1,227
2012-11-05	2,450	2,450	2,430	2,445	7,400	1,222.50
2012-11-02	2,430	2,450	2,410	2,431	5,200	1,215.50
2012-11-01	2,390	2,428	2,390	2,406	2,900	1,203
2012-10-31	2,360	2,400	2,360	2,384	5,400	1,192
2012-10-30	2,336	2,369	2,336	2,369	2,300	1,184.50
2012-10-29	2,347	2,360	2,336	2,336	9,700	1,168
2012-10-26	2,375	2,377	2,340	2,344	20,500	1,172
2012-10-25	2,391	2,400	2,363	2,364	10,900	1,182
2012-10-24	2,395	2,400	2,376	2,391	4,700	1,195.50
2012-10-23	2,402	2,420	2,402	2,403	6,200	1,201.50
2012-10-22	2,448	2,448	2,412	2,420	3,100	1,210
2012-10-19	2,448	2,469	2,448	2,448	3,100	1,224
2012-10-18	2,445	2,465	2,440	2,448	1,800	1,224
2012-10-17	2,406	2,449	2,406	2,424	2,700	1,212
2012-10-16	2,401	2,448	2,401	2,423	900	1,211.50
2012-10-15	2,412	2,430	2,402	2,402	1,200	1,201
2012-10-12	2,435	2,435	2,412	2,413	1,000	1,206.50
2012-10-11	2,410	2,410	2,400	2,401	2,300	1,200.50
2012-10-10	2,399	2,449	2,399	2,415	2,200	1,207.50
2012-10-09	2,450	2,450	2,360	2,370	15,400	1,185
2012-10-05	2,470	2,475	2,470	2,470	900	1,235
2012-10-04	2,452	2,507	2,452	2,461	900	1,230.50
2012-10-03	2,507	2,507	2,500	2,500	700	1,250
2012-10-02	2,506	2,506	2,506	2,506	100	1,253
2012-10-01	2,460	2,500	2,460	2,498	2,100	1,249
2012-09-28	2,500	2,500	2,500	2,500	1,500	1,250
2012-09-27	2,490	2,500	2,469	2,500	4,400	1,250
2012-09-26	2,468	2,469	2,468	2,468	4,900	1,234
2012-09-25	2,500	2,520	2,500	2,508	3,300	1,254
2012-09-24	2,519	2,520	2,494	2,497	2,800	1,248.50
2012-09-21	2,504	2,505	2,500	2,500	500	1,250
2012-09-20	2,520	2,538	2,504	2,519	2,000	1,259.50
2012-09-19	2,538	2,538	2,495	2,495	4,500	1,247.50
2012-09-18	2,499	2,515	2,490	2,491	5,100	1,245.50
2012-09-14	2,485	2,493	2,484	2,492	1,000	1,246
2012-09-13	2,451	2,481	2,451	2,481	500	1,240.50
2012-09-12	2,470	2,480	2,470	2,480	800	1,240
2012-09-11	2,460	2,465	2,460	2,465	1,100	1,232.50
2012-09-10	2,440	2,460	2,402	2,460	1,900	1,230
2012-09-07	2,433	2,450	2,430	2,440	2,600	1,220
2012-09-06	2,392	2,419	2,391	2,418	2,500	1,209
2012-09-05	2,375	2,392	2,375	2,392	400	1,196
2012-09-04	2,350	2,410	2,340	2,361	17,000	1,180.50
2012-09-03	2,480	2,480	2,328	2,330	18,800	1,165
2012-08-31	2,515	2,515	2,480	2,480	4,800	1,240
2012-08-30	2,495	2,510	2,476	2,510	1,800	1,255
2012-08-29	2,469	2,486	2,462	2,486	1,600	1,243
2012-08-28	2,468	2,479	2,460	2,460	1,200	1,230
2012-08-27	2,459	2,489	2,455	2,480	1,400	1,240
2012-08-24	2,500	2,500	2,450	2,459	25,800	1,229.50
2012-08-23	2,487	2,500	2,487	2,500	700	1,250
2012-08-22	2,498	2,499	2,475	2,475	7,200	1,237.50
2012-08-21	2,475	2,487	2,450	2,465	12,800	1,232.50
2012-08-20	2,499	2,500	2,453	2,470	5,200	1,235
2012-08-17	2,499	2,499	2,499	2,499	200	1,249.50
2012-08-16	2,462	2,500	2,462	2,500	400	1,250
2012-08-15	2,497	2,497	2,460	2,461	1,600	1,230.50
2012-08-14	2,487	2,497	2,487	2,497	10,000	1,248.50
2012-08-13	2,460	2,487	2,460	2,487	2,700	1,243.50
2012-08-10	2,460	2,475	2,460	2,460	900	1,230
2012-08-09	2,465	2,470	2,444	2,458	2,600	1,229
2012-08-08	2,460	2,479	2,460	2,479	1,500	1,239.50
2012-08-07	2,450	2,455	2,438	2,442	1,100	1,221
2012-08-06	2,432	2,460	2,432	2,450	1,700	1,225
2012-08-03	2,433	2,446	2,433	2,441	2,000	1,220.50
2012-08-02	2,469	2,470	2,469	2,469	400	1,234.50
2012-08-01	2,480	2,480	2,433	2,437	1,500	1,218.50
2012-07-31	2,498	2,517	2,465	2,465	16,000	1,232.50
2012-07-30	2,500	2,500	2,490	2,498	1,600	1,249
2012-07-27	2,500	2,500	2,490	2,490	2,200	1,245
2012-07-26	2,498	2,498	2,485	2,485	3,100	1,242.50
2012-07-25	2,460	2,485	2,460	2,485	6,100	1,242.50
2012-07-24	2,485	2,485	2,420	2,460	1,200	1,230
2012-07-23	2,450	2,470	2,450	2,450	5,900	1,225
2012-07-20	2,510	2,510	2,467	2,468	2,600	1,234
2012-07-19	2,515	2,520	2,510	2,510	5,800	1,255
2012-07-18	2,515	2,515	2,510	2,510	3,100	1,255
2012-07-17	2,510	2,520	2,487	2,510	2,600	1,255
2012-07-13	2,485	2,493	2,482	2,490	7,300	1,245
2012-07-12	2,531	2,531	2,500	2,500	1,100	1,250
2012-07-11	2,525	2,535	2,511	2,511	1,800	1,255.50
2012-07-10	2,539	2,539	2,523	2,525	400	1,262.50
2012-07-09	2,543	2,543	2,530	2,543	600	1,271.50
2012-07-06	2,542	2,543	2,520	2,543	2,600	1,271.50
2012-07-05	2,543	2,550	2,510	2,520	4,300	1,260
2012-07-04	2,520	2,545	2,500	2,545	3,000	1,272.50
2012-07-03	2,533	2,549	2,520	2,525	3,100	1,262.50
2012-07-02	2,524	2,525	2,513	2,523	2,700	1,261.50
2012-06-29	2,500	2,511	2,495	2,502	6,200	1,251
2012-06-28	2,490	2,500	2,486	2,486	1,700	1,243
2012-06-27	2,488	2,488	2,479	2,479	500	1,239.50
2012-06-26	2,472	2,472	2,472	2,472	200	1,236
2012-06-25	2,470	2,490	2,470	2,472	2,300	1,236
2012-06-22	2,470	2,470	2,460	2,470	900	1,235
2012-06-21	2,451	2,470	2,451	2,463	1,500	1,231.50
2012-06-20	2,470	2,470	2,450	2,470	2,900	1,235
2012-06-19	2,440	2,450	2,417	2,440	4,600	1,220
2012-06-18	2,425	2,445	2,425	2,445	10,000	1,222.50
2012-06-15	2,425	2,425	2,424	2,425	1,900	1,212.50
2012-06-14	2,419	2,430	2,405	2,430	3,300	1,215
2012-06-13	2,420	2,430	2,382	2,430	2,400	1,215
2012-06-12	2,363	2,422	2,363	2,422	600	1,211
2012-06-11	2,368	2,424	2,368	2,424	2,300	1,212
2012-06-08	2,354	2,367	2,354	2,367	300	1,183.50
2012-06-07	2,360	2,378	2,341	2,354	6,800	1,177
2012-06-06	2,336	2,363	2,336	2,341	1,900	1,170.50
2012-06-05	2,321	2,365	2,321	2,335	2,900	1,167.50
2012-06-04	2,350	2,350	2,328	2,339	2,800	1,169.50
2012-06-01	2,400	2,460	2,377	2,377	6,500	1,188.50
2012-05-31	2,365	2,367	2,355	2,367	1,100	1,183.50
2012-05-30	2,360	2,366	2,356	2,356	300	1,178
2012-05-29	2,350	2,360	2,350	2,360	1,600	1,180
2012-05-28	2,355	2,355	2,315	2,350	6,100	1,175
2012-05-25	2,351	2,360	2,351	2,353	900	1,176.50
2012-05-24	2,350	2,355	2,341	2,350	5,500	1,175
2012-05-23	2,385	2,398	2,350	2,350	5,400	1,175
2012-05-22	2,378	2,390	2,365	2,385	2,100	1,192.50
2012-05-21	2,380	2,380	2,350	2,352	7,000	1,176
2012-05-18	2,355	2,365	2,339	2,365	3,200	1,182.50
2012-05-17	2,325	2,355	2,325	2,336	4,900	1,168
2012-05-16	2,326	2,375	2,326	2,330	8,300	1,165
2012-05-15	2,310	2,460	2,310	2,376	4,100	1,188
2012-05-14	2,400	2,400	2,381	2,381	1,600	1,190.50
2012-05-11	2,450	2,450	2,420	2,420	3,600	1,210
2012-05-10	2,420	2,430	2,390	2,391	8,500	1,195.50
2012-05-09	2,450	2,460	2,430	2,430	3,700	1,215
2012-05-08	2,369	2,508	2,369	2,470	9,300	1,235
2012-05-07	2,345	2,369	2,345	2,369	1,900	1,184.50
2012-05-02	2,391	2,405	2,391	2,405	800	1,202.50
2012-05-01	2,413	2,415	2,400	2,400	300	1,200
2012-04-27	2,480	2,480	2,393	2,393	6,500	1,196.50
2012-04-26	2,390	2,417	2,390	2,408	2,400	1,204
2012-04-25	2,351	2,390	2,351	2,390	5,400	1,195
2012-04-24	2,363	2,370	2,351	2,351	1,200	1,175.50
2012-04-23	2,390	2,390	2,361	2,363	4,700	1,181.50
2012-04-20	2,374	2,375	2,359	2,375	4,000	1,187.50
2012-04-19	2,350	2,359	2,343	2,359	3,300	1,179.50
2012-04-18	2,350	2,375	2,343	2,343	4,700	1,171.50
2012-04-17	2,350	2,350	2,341	2,341	2,100	1,170.50
2012-04-16	2,390	2,430	2,340	2,340	4,200	1,170
2012-04-13	2,430	2,430	2,351	2,400	2,100	1,200
2012-04-12	2,400	2,430	2,380	2,400	3,700	1,200
2012-04-11	2,490	2,490	2,410	2,430	1,700	1,215
2012-04-10	2,462	2,496	2,462	2,496	800	1,248
2012-04-09	2,480	2,496	2,480	2,496	1,800	1,248
2012-04-06	2,450	2,496	2,450	2,496	2,700	1,248
2012-04-05	2,469	2,469	2,450	2,469	500	1,234.50
2012-04-04	2,470	2,470	2,450	2,470	1,800	1,235
2012-04-03	2,470	2,479	2,470	2,470	3,100	1,235
2012-04-02	2,460	2,478	2,452	2,452	800	1,226
2012-03-30	2,480	2,490	2,470	2,479	1,400	1,239.50
2012-03-29	2,450	2,450	2,436	2,440	2,300	1,220
2012-03-28	2,431	2,489	2,430	2,475	2,800	1,237.50
2012-03-27	2,539	2,539	2,490	2,500	6,700	1,250
2012-03-26	2,481	2,535	2,481	2,510	1,800	1,255
2012-03-23	2,489	2,520	2,469	2,520	7,800	1,260
2012-03-22	2,491	2,491	2,488	2,488	2,600	1,244
2012-03-21	2,499	2,499	2,491	2,491	1,800	1,245.50
2012-03-19	2,490	2,500	2,490	2,492	5,400	1,246
2012-03-16	2,510	2,510	2,490	2,490	1,700	1,245
2012-03-15	2,530	2,530	2,490	2,498	2,400	1,249
2012-03-14	2,520	2,528	2,510	2,528	3,500	1,264
2012-03-13	2,525	2,525	2,511	2,520	1,000	1,260
2012-03-12	2,500	2,510	2,480	2,480	2,700	1,240
2012-03-09	2,461	2,510	2,453	2,510	7,500	1,255
2012-03-08	2,453	2,465	2,453	2,465	600	1,232.50
2012-03-07	2,448	2,478	2,430	2,477	4,800	1,238.50
2012-03-06	2,434	2,464	2,434	2,450	2,200	1,225
2012-03-05	2,454	2,454	2,431	2,431	500	1,215.50
2012-03-02	2,411	2,433	2,410	2,430	9,100	1,215
2012-03-01	2,550	2,550	2,471	2,471	1,800	1,235.50
2012-02-29	2,550	2,580	2,521	2,525	6,900	1,262.50
2012-02-28	2,430	2,590	2,412	2,550	19,300	1,275
2012-02-27	2,392	2,420	2,392	2,410	3,000	1,205
2012-02-24	2,370	2,420	2,368	2,392	9,000	1,196
2012-02-23	2,350	2,370	2,350	2,366	2,500	1,183
2012-02-22	2,350	2,355	2,345	2,350	6,500	1,175
2012-02-21	2,346	2,384	2,345	2,345	2,900	1,172.50
2012-02-20	2,340	2,370	2,340	2,344	2,400	1,172
2012-02-17	2,320	2,335	2,310	2,335	5,100	1,167.50
2012-02-16	2,318	2,320	2,310	2,315	5,400	1,157.50
2012-02-15	2,313	2,313	2,300	2,310	3,700	1,155
2012-02-14	2,330	2,330	2,300	2,300	3,900	1,150
2012-02-13	2,330	2,330	2,320	2,330	3,500	1,165
2012-02-10	2,328	2,328	2,281	2,310	6,600	1,155
2012-02-09	2,348	2,348	2,328	2,330	3,100	1,165
2012-02-08	2,329	2,335	2,328	2,335	2,900	1,167.50
2012-02-07	2,328	2,350	2,310	2,328	5,700	1,164
2012-02-06	2,309	2,328	2,309	2,328	400	1,164
2012-02-03	2,312	2,312	2,301	2,308	1,300	1,154
2012-02-02	2,319	2,328	2,310	2,328	3,100	1,164
2012-02-01	2,327	2,327	2,302	2,305	3,100	1,152.50
2012-01-31	2,329	2,329	2,305	2,327	1,700	1,163.50
2012-01-30	2,305	2,310	2,300	2,300	8,400	1,150
2012-01-27	2,301	2,302	2,295	2,301	4,000	1,150.50
2012-01-26	2,300	2,301	2,299	2,301	12,100	1,150.50
2012-01-25	2,306	2,310	2,300	2,300	28,900	1,150
2012-01-24	2,290	2,301	2,290	2,300	8,800	1,150
2012-01-23	2,280	2,286	2,280	2,285	8,900	1,142.50
2012-01-20	2,276	2,280	2,270	2,277	6,100	1,138.50
2012-01-19	2,249	2,270	2,249	2,270	7,000	1,135
2012-01-18	2,232	2,250	2,232	2,244	1,600	1,122
2012-01-17	2,201	2,230	2,201	2,230	2,300	1,115
2012-01-16	2,222	2,222	2,220	2,220	1,600	1,110
2012-01-13	2,220	2,220	2,220	2,220	13,200	1,110
2012-01-12	2,201	2,240	2,201	2,234	4,100	1,117
2012-01-11	2,200	2,245	2,200	2,216	5,900	1,108
2012-01-10	2,195	2,207	2,195	2,200	3,800	1,100
2012-01-06	2,183	2,190	2,175	2,182	4,000	1,091
2012-01-05	2,191	2,200	2,184	2,185	2,800	1,092.50
2012-01-04	2,199	2,210	2,190	2,191	3,300	1,095.50

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