6960 フクダ電子(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	4,270	4,295	4,270	4,295	5,100	2,147.50
2013-12-27	4,245	4,280	4,230	4,270	6,000	2,135
2013-12-26	4,145	4,250	4,145	4,250	9,300	2,125
2013-12-25	4,140	4,195	4,120	4,125	17,500	2,062.50
2013-12-24	4,195	4,200	4,120	4,120	18,400	2,060
2013-12-20	4,200	4,200	4,120	4,180	15,000	2,090
2013-12-19	4,230	4,250	4,220	4,230	14,600	2,115
2013-12-18	4,245	4,250	4,220	4,250	11,400	2,125
2013-12-17	4,205	4,255	4,200	4,245	20,400	2,122.50
2013-12-16	4,255	4,265	4,205	4,210	10,500	2,105
2013-12-13	4,245	4,275	4,245	4,250	12,400	2,125
2013-12-12	4,230	4,240	4,200	4,220	9,700	2,110
2013-12-11	4,200	4,245	4,200	4,240	3,400	2,120
2013-12-10	4,280	4,285	4,215	4,230	7,400	2,115
2013-12-09	4,210	4,300	4,210	4,235	29,100	2,117.50
2013-12-06	4,180	4,245	4,180	4,240	7,700	2,120
2013-12-05	4,150	4,210	4,150	4,170	16,300	2,085
2013-12-04	4,155	4,185	4,140	4,185	12,100	2,092.50
2013-12-03	4,180	4,190	4,130	4,155	13,800	2,077.50
2013-12-02	4,095	4,120	4,095	4,110	6,200	2,055
2013-11-29	4,095	4,095	4,070	4,070	2,600	2,035
2013-11-28	4,125	4,125	4,055	4,070	7,900	2,035
2013-11-27	4,115	4,115	4,085	4,085	3,300	2,042.50
2013-11-26	4,155	4,155	4,100	4,115	13,200	2,057.50
2013-11-25	4,145	4,165	4,125	4,155	10,300	2,077.50
2013-11-22	4,090	4,150	4,090	4,145	6,600	2,072.50
2013-11-21	4,080	4,120	4,065	4,100	14,000	2,050
2013-11-20	4,080	4,100	4,075	4,080	4,400	2,040
2013-11-19	4,105	4,105	4,080	4,080	2,000	2,040
2013-11-18	4,145	4,150	4,090	4,090	10,800	2,045
2013-11-15	4,130	4,165	4,125	4,125	9,200	2,062.50
2013-11-14	4,085	4,145	4,085	4,140	7,300	2,070
2013-11-13	4,085	4,090	4,050	4,080	6,600	2,040
2013-11-12	4,055	4,110	4,055	4,105	5,200	2,052.50
2013-11-11	4,080	4,145	4,050	4,050	11,000	2,025
2013-11-08	4,140	4,140	4,080	4,100	5,500	2,050
2013-11-07	4,200	4,200	4,120	4,120	9,700	2,060
2013-11-06	4,215	4,240	4,130	4,170	17,700	2,085
2013-11-05	4,205	4,300	4,200	4,255	5,600	2,127.50
2013-11-01	4,220	4,235	4,190	4,210	5,300	2,105
2013-10-31	4,340	4,350	4,215	4,215	18,500	2,107.50
2013-10-30	4,330	4,380	4,305	4,350	21,000	2,175
2013-10-29	4,240	4,305	4,230	4,300	15,600	2,150
2013-10-28	4,195	4,240	4,195	4,225	7,100	2,112.50
2013-10-25	4,200	4,230	4,180	4,195	8,800	2,097.50
2013-10-24	4,205	4,235	4,180	4,200	9,500	2,100
2013-10-23	4,245	4,250	4,205	4,205	13,600	2,102.50
2013-10-22	4,225	4,250	4,220	4,225	5,500	2,112.50
2013-10-21	4,255	4,280	4,215	4,225	24,000	2,112.50
2013-10-18	4,200	4,235	4,175	4,185	25,100	2,092.50
2013-10-17	4,195	4,200	4,165	4,165	6,900	2,082.50
2013-10-16	4,170	4,200	4,170	4,180	2,000	2,090
2013-10-15	4,155	4,220	4,155	4,220	15,200	2,110
2013-10-11	4,160	4,160	4,095	4,145	10,700	2,072.50
2013-10-10	4,120	4,175	4,090	4,115	5,400	2,057.50
2013-10-09	4,110	4,115	4,085	4,115	900	2,057.50
2013-10-08	4,050	4,110	4,050	4,070	4,500	2,035
2013-10-07	4,100	4,100	4,060	4,065	5,100	2,032.50
2013-10-04	4,110	4,110	4,070	4,100	9,000	2,050
2013-10-03	4,105	4,115	4,100	4,105	3,300	2,052.50
2013-10-02	4,150	4,150	4,100	4,105	4,000	2,052.50
2013-10-01	4,100	4,145	4,100	4,145	10,700	2,072.50
2013-09-30	4,100	4,150	4,100	4,150	13,600	2,075
2013-09-27	4,150	4,150	4,135	4,150	2,600	2,075
2013-09-26	4,130	4,150	4,100	4,150	5,200	2,075
2013-09-25	4,205	4,230	4,170	4,170	10,800	2,085
2013-09-24	4,190	4,200	4,180	4,185	14,200	2,092.50
2013-09-20	4,150	4,175	4,105	4,175	8,800	2,087.50
2013-09-19	4,170	4,180	4,130	4,140	12,600	2,070
2013-09-18	4,130	4,145	4,100	4,125	10,800	2,062.50
2013-09-17	4,055	4,125	4,055	4,125	14,700	2,062.50
2013-09-13	4,010	4,080	4,000	4,065	14,500	2,032.50
2013-09-12	4,050	4,065	4,030	4,055	9,200	2,027.50
2013-09-11	4,035	4,080	4,030	4,030	11,700	2,015
2013-09-10	4,030	4,080	4,010	4,010	10,600	2,005
2013-09-09	4,090	4,100	4,030	4,030	3,800	2,015
2013-09-06	4,050	4,080	4,015	4,020	7,000	2,010
2013-09-05	4,045	4,055	4,040	4,040	5,400	2,020
2013-09-04	4,035	4,070	4,010	4,070	3,900	2,035
2013-09-03	4,040	4,040	3,995	4,030	7,400	2,015
2013-09-02	4,000	4,050	3,980	3,980	5,900	1,990
2013-08-30	4,035	4,055	4,010	4,055	9,000	2,027.50
2013-08-29	4,000	4,050	3,965	4,035	16,100	2,017.50
2013-08-28	3,995	4,000	3,975	3,985	6,700	1,992.50
2013-08-27	4,110	4,110	4,005	4,010	13,600	2,005
2013-08-26	4,020	4,100	4,020	4,100	11,600	2,050
2013-08-23	4,035	4,060	4,015	4,020	10,400	2,010
2013-08-22	4,000	4,050	3,945	4,015	11,300	2,007.50
2013-08-21	3,950	4,025	3,920	3,940	19,000	1,970
2013-08-20	4,085	4,100	3,945	3,960	22,000	1,980
2013-08-19	3,995	4,085	3,985	4,085	14,700	2,042.50
2013-08-16	4,045	4,045	3,955	3,980	4,900	1,990
2013-08-15	4,100	4,100	3,980	3,980	7,700	1,990
2013-08-14	4,110	4,110	4,020	4,030	9,000	2,015
2013-08-13	3,970	4,130	3,970	4,110	12,400	2,055
2013-08-12	4,020	4,020	3,970	3,970	8,200	1,985
2013-08-09	4,125	4,125	4,030	4,035	11,800	2,017.50
2013-08-08	4,120	4,200	4,055	4,055	15,100	2,027.50
2013-08-07	4,085	4,190	4,085	4,160	10,000	2,080
2013-08-06	4,150	4,205	4,040	4,130	33,700	2,065
2013-08-05	4,190	4,190	4,025	4,120	16,500	2,060
2013-08-02	4,190	4,240	4,150	4,190	20,500	2,095
2013-08-01	4,065	4,270	4,000	4,180	49,000	2,090
2013-07-31	3,955	4,000	3,925	3,970	36,500	1,985
2013-07-30	3,860	3,975	3,855	3,955	15,700	1,977.50
2013-07-29	3,930	3,940	3,880	3,895	12,300	1,947.50
2013-07-26	3,920	3,950	3,920	3,925	18,900	1,962.50
2013-07-25	3,920	3,970	3,920	3,920	25,500	1,960
2013-07-24	3,900	3,950	3,885	3,920	16,000	1,960
2013-07-23	3,870	3,950	3,870	3,925	15,600	1,962.50
2013-07-22	3,850	3,900	3,845	3,900	10,000	1,950
2013-07-19	3,920	3,930	3,890	3,900	15,700	1,950
2013-07-18	3,900	3,950	3,900	3,910	13,700	1,955
2013-07-17	3,875	3,890	3,860	3,890	7,800	1,945
2013-07-16	3,850	3,950	3,830	3,875	7,000	1,937.50
2013-07-12	3,825	3,880	3,800	3,840	5,500	1,920
2013-07-11	3,850	3,850	3,800	3,825	3,500	1,912.50
2013-07-10	3,920	3,920	3,845	3,850	4,300	1,925
2013-07-09	3,880	3,920	3,870	3,920	4,500	1,960
2013-07-08	3,900	3,930	3,870	3,870	5,100	1,935
2013-07-05	3,785	3,940	3,785	3,915	4,900	1,957.50
2013-07-04	3,925	3,950	3,835	3,835	27,000	1,917.50
2013-07-03	3,800	3,900	3,795	3,885	11,600	1,942.50
2013-07-02	3,740	3,770	3,705	3,770	6,000	1,885
2013-07-01	3,635	3,675	3,600	3,670	7,500	1,835
2013-06-28	3,590	3,655	3,590	3,640	8,800	1,820
2013-06-27	3,555	3,625	3,555	3,600	14,900	1,800
2013-06-26	3,655	3,700	3,615	3,625	6,400	1,812.50
2013-06-25	3,705	3,725	3,635	3,650	6,700	1,825
2013-06-24	3,775	3,780	3,675	3,705	7,600	1,852.50
2013-06-21	3,800	3,800	3,750	3,755	4,300	1,877.50
2013-06-20	3,820	3,870	3,800	3,800	8,100	1,900
2013-06-19	3,830	3,895	3,820	3,820	3,100	1,910
2013-06-18	3,750	3,850	3,730	3,800	17,900	1,900
2013-06-17	3,705	3,740	3,700	3,725	7,200	1,862.50
2013-06-14	3,700	3,705	3,620	3,700	27,100	1,850
2013-06-13	3,770	3,770	3,590	3,700	2,600	1,850
2013-06-12	3,585	3,700	3,515	3,700	3,400	1,850
2013-06-11	3,695	3,795	3,675	3,725	13,500	1,862.50
2013-06-10	3,650	3,700	3,580	3,695	5,000	1,847.50
2013-06-07	3,530	3,635	3,405	3,510	16,200	1,755
2013-06-06	3,750	3,750	3,610	3,650	11,300	1,825
2013-06-05	3,900	3,950	3,815	3,815	7,200	1,907.50
2013-06-04	3,880	3,900	3,815	3,900	19,300	1,950
2013-06-03	3,950	3,950	3,855	3,880	9,100	1,940
2013-05-31	3,980	4,005	3,905	3,965	5,800	1,982.50
2013-05-30	3,935	4,015	3,865	3,910	14,800	1,955
2013-05-29	3,855	3,965	3,830	3,965	5,900	1,982.50
2013-05-28	3,770	3,870	3,770	3,855	6,000	1,927.50
2013-05-27	3,905	3,905	3,755	3,840	8,400	1,920
2013-05-24	3,905	4,050	3,895	3,905	15,700	1,952.50
2013-05-23	4,010	4,090	3,800	3,880	26,200	1,940
2013-05-22	4,145	4,170	4,100	4,100	13,000	2,050
2013-05-21	4,200	4,200	4,150	4,180	18,600	2,090
2013-05-20	4,145	4,190	4,100	4,185	17,500	2,092.50
2013-05-17	3,955	4,120	3,950	4,075	16,800	2,037.50
2013-05-16	4,150	4,150	4,010	4,025	24,700	2,012.50
2013-05-15	4,100	4,190	4,050	4,150	47,800	2,075
2013-05-14	4,100	4,100	4,055	4,095	19,500	2,047.50
2013-05-13	3,990	4,280	3,970	4,100	42,000	2,050
2013-05-10	3,910	3,980	3,850	3,920	43,600	1,960
2013-05-09	3,810	3,845	3,700	3,700	16,800	1,850
2013-05-08	3,820	3,880	3,820	3,845	11,500	1,922.50
2013-05-07	3,880	3,890	3,820	3,845	6,500	1,922.50
2013-05-02	3,795	3,830	3,725	3,830	4,700	1,915
2013-05-01	3,860	3,860	3,790	3,830	7,800	1,915
2013-04-30	3,650	3,895	3,610	3,790	13,800	1,895
2013-04-26	3,715	3,740	3,695	3,715	5,500	1,857.50
2013-04-25	3,865	3,885	3,760	3,760	11,600	1,880
2013-04-24	3,930	3,935	3,840	3,865	18,000	1,932.50
2013-04-23	3,690	3,860	3,650	3,860	21,100	1,930
2013-04-22	3,545	3,695	3,545	3,670	16,600	1,835
2013-04-19	3,580	3,595	3,515	3,590	6,400	1,795
2013-04-18	3,590	3,600	3,565	3,580	8,000	1,790
2013-04-17	3,545	3,580	3,535	3,580	11,000	1,790
2013-04-16	3,370	3,490	3,365	3,480	4,900	1,740
2013-04-15	3,475	3,530	3,475	3,500	13,500	1,750
2013-04-12	3,500	3,500	3,455	3,475	4,000	1,737.50
2013-04-11	3,500	3,500	3,450	3,460	7,900	1,730
2013-04-10	3,500	3,500	3,450	3,495	3,400	1,747.50
2013-04-09	3,500	3,560	3,470	3,470	6,900	1,735
2013-04-08	3,480	3,495	3,410	3,495	10,400	1,747.50
2013-04-05	3,420	3,420	3,355	3,355	7,700	1,677.50
2013-04-04	3,230	3,275	3,180	3,275	4,300	1,637.50
2013-04-03	3,350	3,370	3,270	3,330	3,500	1,665
2013-04-02	3,130	3,290	3,040	3,290	7,700	1,645
2013-04-01	3,470	3,470	3,130	3,200	5,700	1,600
2013-03-29	3,500	3,500	3,335	3,400	5,800	1,700
2013-03-28	3,445	3,500	3,395	3,500	7,800	1,750
2013-03-27	3,470	3,500	3,390	3,450	1,300	1,725
2013-03-26	3,590	3,590	3,495	3,525	7,900	1,762.50
2013-03-25	3,580	3,590	3,535	3,590	5,600	1,795
2013-03-22	3,525	3,595	3,450	3,480	13,600	1,740
2013-03-21	3,550	3,570	3,530	3,535	29,200	1,767.50
2013-03-19	3,520	3,525	3,470	3,520	11,900	1,760
2013-03-18	3,490	3,550	3,470	3,500	15,000	1,750
2013-03-15	3,410	3,475	3,395	3,470	17,100	1,735
2013-03-14	3,350	3,375	3,350	3,350	18,700	1,675
2013-03-13	3,290	3,315	3,280	3,280	13,200	1,640
2013-03-12	3,250	3,275	3,250	3,270	14,000	1,635
2013-03-11	3,230	3,260	3,215	3,245	38,200	1,622.50
2013-03-08	3,220	3,240	3,220	3,225	21,300	1,612.50
2013-03-07	3,220	3,240	3,200	3,220	16,500	1,610
2013-03-06	3,165	3,235	3,165	3,210	8,600	1,605
2013-03-05	3,180	3,210	3,180	3,190	7,800	1,595
2013-03-04	3,100	3,185	3,100	3,100	11,900	1,550
2013-03-01	3,110	3,125	3,070	3,100	6,700	1,550
2013-02-28	3,040	3,110	3,040	3,110	23,400	1,555
2013-02-27	3,065	3,090	3,040	3,085	2,100	1,542.50
2013-02-26	3,050	3,100	3,045	3,065	7,500	1,532.50
2013-02-25	3,030	3,065	3,030	3,050	4,600	1,525
2013-02-22	3,015	3,070	3,000	3,030	5,900	1,515
2013-02-21	3,045	3,090	3,045	3,080	8,100	1,540
2013-02-20	2,999	3,045	2,971	3,045	17,200	1,522.50
2013-02-19	3,050	3,050	2,992	2,995	18,100	1,497.50
2013-02-18	3,080	3,080	3,055	3,055	5,700	1,527.50
2013-02-15	3,070	3,080	2,980	3,080	10,500	1,540
2013-02-14	3,080	3,110	3,070	3,085	10,300	1,542.50
2013-02-13	3,100	3,100	3,050	3,055	7,100	1,527.50
2013-02-12	3,115	3,115	3,095	3,100	6,100	1,550
2013-02-08	3,135	3,135	3,080	3,085	3,900	1,542.50
2013-02-07	3,125	3,130	3,080	3,100	8,300	1,550
2013-02-06	3,100	3,125	3,090	3,100	18,600	1,550
2013-02-05	3,070	3,100	3,060	3,080	2,000	1,540
2013-02-04	3,090	3,100	3,055	3,070	14,500	1,535
2013-02-01	3,130	3,150	3,055	3,065	22,100	1,532.50
2013-01-31	3,075	3,130	3,075	3,130	5,500	1,565
2013-01-30	3,090	3,125	3,080	3,115	8,300	1,557.50
2013-01-29	3,090	3,090	3,025	3,060	16,500	1,530
2013-01-28	3,130	3,130	3,050	3,095	7,900	1,547.50
2013-01-25	3,120	3,120	3,050	3,110	13,400	1,555
2013-01-24	3,075	3,110	3,055	3,100	5,000	1,550
2013-01-23	3,065	3,130	3,060	3,105	3,500	1,552.50
2013-01-22	3,145	3,145	3,100	3,130	3,700	1,565
2013-01-21	3,090	3,150	3,050	3,150	7,900	1,575
2013-01-18	3,135	3,155	3,000	3,090	12,900	1,545
2013-01-17	3,150	3,155	3,090	3,125	32,700	1,562.50
2013-01-16	3,100	3,120	3,025	3,090	40,000	1,545
2013-01-15	2,850	3,025	2,850	3,005	57,900	1,502.50
2013-01-11	2,825	2,828	2,800	2,805	24,800	1,402.50
2013-01-10	2,785	2,800	2,784	2,800	8,100	1,400
2013-01-09	2,789	2,800	2,770	2,790	10,000	1,395
2013-01-08	2,798	2,816	2,793	2,795	14,900	1,397.50
2013-01-07	2,800	2,800	2,756	2,776	11,300	1,388
2013-01-04	2,728	2,728	2,710	2,724	5,100	1,362

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