6960 フクダ電子(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-306,5106,6906,5106,5901,9003,295
2015-12-296,5306,6406,5006,6002,0003,300
2015-12-286,6306,6506,5906,6203,3003,310
2015-12-256,7306,7306,6306,6302,3003,315
2015-12-246,6506,7306,5006,7304,3003,365
2015-12-226,7906,7906,6306,6503,8003,325
2015-12-216,7506,7506,6906,6903,9003,345
2015-12-186,7006,7506,6406,7506,4003,375
2015-12-176,5806,6806,5806,6604,9003,330
2015-12-166,5406,6406,5106,5808,7003,290
2015-12-156,4706,5406,4706,5401,6003,270
2015-12-146,6606,6606,5006,5206,1003,260
2015-12-116,5906,6006,5106,5901,8003,295
2015-12-106,4706,5506,4206,5503,8003,275
2015-12-096,4106,5906,3806,5205,5003,260
2015-12-086,5006,5506,4706,4807,8003,240
2015-12-076,6806,7006,6806,7002,2003,350
2015-12-046,6006,7006,6006,6804,6003,340
2015-12-036,6006,6506,6006,6302,9003,315
2015-12-026,6006,6406,5706,6402,7003,320
2015-12-016,5506,5906,5306,5902,2003,295
2015-11-306,4906,5806,3606,5504,3003,275
2015-11-276,3406,4906,3406,4905,5003,245
2015-11-266,2606,3406,2506,3402,7003,170
2015-11-256,2906,3206,2906,2901,6003,145
2015-11-246,1706,2906,1706,2901,5003,145
2015-11-206,2506,2606,1506,1704,1003,085
2015-11-196,2106,2906,2106,2804,9003,140
2015-11-186,1906,2006,1206,2003,9003,100
2015-11-176,1806,1906,1006,1904,6003,095
2015-11-166,1206,1406,1206,1305003,065
2015-11-136,0606,1406,0606,1403,4003,070
2015-11-126,1806,1806,0906,1404,7003,070
2015-11-116,2006,2006,1606,1801,9003,090
2015-11-106,1506,2006,1306,2004,7003,100
2015-11-096,0706,1706,0706,1504,7003,075
2015-11-066,0106,0705,9706,0708,1003,035
2015-11-056,0006,0505,9606,0506,8003,025
2015-11-046,0006,0105,9505,9506,2002,975
2015-11-026,0006,0005,9506,0005,0003,000
2015-10-305,8705,9105,8105,90010,8002,950
2015-10-295,8305,8905,8305,8704,6002,935
2015-10-285,8005,8405,8005,8203,5002,910
2015-10-275,8605,8805,8005,8008,7002,900
2015-10-265,9005,9705,8905,8907,1002,945
2015-10-235,8605,9005,8405,8609,8002,930
2015-10-225,8905,8905,8005,8505,5002,925
2015-10-215,9005,9005,8305,8603,5002,930
2015-10-205,9505,9505,8505,8803,9002,940
2015-10-195,9005,9605,8605,9306,6002,965
2015-10-165,8505,9205,8505,8606,2002,930
2015-10-155,8205,9505,8205,9006,7002,950
2015-10-145,8905,9105,8405,8603,6002,930
2015-10-135,9405,9405,8705,9403,4002,970
2015-10-095,9805,9805,9505,9502,0002,975
2015-10-085,9706,0005,8805,9108,0002,955
2015-10-075,9305,9805,9205,9203,7002,960
2015-10-065,9105,9205,9105,9203002,960
2015-10-055,8705,9305,8005,9108,4002,955
2015-10-025,9605,9605,9105,9201,6002,960
2015-10-015,9505,9505,8505,9102,0002,955
2015-09-305,9305,9405,8105,9106,9002,955
2015-09-296,0006,0005,8005,9108,2002,955
2015-09-285,9505,9905,9405,96027,6002,980
2015-09-256,0206,0305,9605,99010,0002,995
2015-09-246,0506,0606,0006,0104,9003,005
2015-09-186,0706,1406,0206,05012,9003,025
2015-09-176,0706,1506,0606,07021,2003,035
2015-09-166,2206,2506,0006,05021,1003,025
2015-09-156,1506,2706,1106,1205,0003,060
2015-09-146,2606,2606,0206,0509,2003,025
2015-09-116,2706,2806,0906,0902,3003,045
2015-09-106,2806,2806,0606,1707,6003,085
2015-09-096,0906,2906,0806,2907,1003,145
2015-09-086,0906,1305,8406,00011,9003,000
2015-09-076,0906,0905,9505,9707,4002,985
2015-09-045,9706,0105,7805,99015,1002,995
2015-09-036,0006,0505,9505,9707,2002,985
2015-09-026,0006,0205,9506,0007,6003,000
2015-09-016,2006,2006,0906,0904,2003,045
2015-08-316,2006,3006,1606,2002,8003,100
2015-08-286,0106,1206,0006,0407,5003,020
2015-08-275,9106,0505,9105,99012,5002,995
2015-08-266,0106,0605,9605,9809,7002,990
2015-08-255,9306,1105,8306,06021,3003,030
2015-08-246,2806,4606,2306,2306,5003,115
2015-08-216,5206,5606,4106,4102,4003,205
2015-08-206,6206,7006,5806,5801,6003,290
2015-08-196,7806,8106,5606,5609,4003,280
2015-08-186,7206,7706,6906,7707,6003,385
2015-08-176,6206,7006,6006,6903,4003,345
2015-08-146,7306,7306,6006,6103,3003,305
2015-08-136,7006,7506,6006,7307,1003,365
2015-08-126,5806,7306,5506,6506,4003,325
2015-08-116,7406,7506,6006,6805,7003,340
2015-08-106,7406,7606,7406,7405,0003,370
2015-08-076,7106,7706,7106,7407,0003,370
2015-08-066,7006,8006,6806,7105,2003,355
2015-08-056,5906,7506,5906,61010,8003,305
2015-08-046,5806,5806,5106,5105003,255
2015-08-036,5006,5806,4906,5803,3003,290
2015-07-316,5906,6006,5006,5203,6003,260
2015-07-306,6106,6106,4706,5901,8003,295
2015-07-296,5506,6106,5506,5703,0003,285
2015-07-286,4506,5506,4506,5506,2003,275
2015-07-276,4006,4406,4006,4404,1003,220
2015-07-246,3406,4006,3406,3604,9003,180
2015-07-236,3206,3906,3206,3403,3003,170
2015-07-226,3206,3206,3106,3206,5003,160
2015-07-216,3106,3306,3106,3109,1003,155
2015-07-176,3006,3206,2806,2906,0003,145
2015-07-166,3206,3306,2906,3209,0003,160
2015-07-156,4106,4106,2706,2706,2003,135
2015-07-146,2506,4206,2106,32010,5003,160
2015-07-136,1106,2506,1006,1205,9003,060
2015-07-106,3106,4906,0106,01010,6003,005
2015-07-096,3006,4306,2406,2604,9003,130
2015-07-086,6106,6606,3806,3809,3003,190
2015-07-076,6206,8006,6006,61010,8003,305
2015-07-066,7506,8006,6006,6005,4003,300
2015-07-036,8106,8806,7906,8001,0003,400
2015-07-026,8006,8706,8006,8709003,435
2015-07-016,7906,8406,7606,8003,5003,400
2015-06-306,7806,9006,7806,8003,5003,400
2015-06-296,8506,8806,7506,8603,3003,430
2015-06-266,8806,9006,8606,9003,6003,450
2015-06-256,8306,9206,8206,8204,6003,410
2015-06-246,8006,9506,7606,8209,0003,410
2015-06-236,8506,8706,7006,70017,9003,350
2015-06-226,8706,9506,8406,8803,0003,440
2015-06-196,9607,0406,8506,8604,5003,430
2015-06-186,9407,0006,9206,9603,1003,480
2015-06-176,8206,9006,8006,9002,4003,450
2015-06-166,8706,9506,8706,9001,8003,450
2015-06-156,8707,0006,8106,8704,3003,435
2015-06-126,8206,9206,8106,8102,5003,405
2015-06-116,9006,9006,8006,8001,9003,400
2015-06-106,7906,9006,7506,8006,5003,400
2015-06-096,9607,0606,8506,8504,5003,425
2015-06-087,1307,1307,0007,0403,2003,520
2015-06-057,0307,1406,9306,9303,9003,465
2015-06-047,0007,0706,9607,0703,9003,535
2015-06-036,9007,1006,9006,9605,6003,480
2015-06-027,1107,1206,8707,0107,7003,505
2015-06-017,1107,2407,0707,1502,8003,575
2015-05-297,1807,2007,1207,1904,8003,595
2015-05-287,1507,2007,1307,1803,9003,590
2015-05-277,2407,2507,1607,2503,6003,625
2015-05-267,2007,2507,1107,2504,1003,625
2015-05-257,1907,2507,1907,2403,7003,620
2015-05-227,1507,2007,0907,1909,9003,595
2015-05-217,0107,1007,0007,0505,3003,525
2015-05-207,2007,2006,9307,01011,1003,505
2015-05-197,2007,2007,1307,20045,0003,600
2015-05-187,1507,2307,1507,2006,8003,600
2015-05-157,1907,2207,0307,1506,7003,575
2015-05-147,0507,1707,0507,1507,2003,575
2015-05-136,8907,0706,8507,07011,5003,535
2015-05-126,9507,0006,8606,8907,4003,445
2015-05-116,9506,9506,8806,9007,8003,450
2015-05-086,8606,9506,8606,9509003,475
2015-05-076,9006,9006,8006,8202,0003,410
2015-05-016,8606,9406,7906,9406,6003,470
2015-04-307,0607,0606,8606,8708,5003,435
2015-04-287,0907,0907,0107,0709,4003,535
2015-04-277,2507,2507,0307,1006,7003,550
2015-04-247,2707,2707,2007,2004,6003,600
2015-04-237,2307,2707,2107,2705,7003,635
2015-04-227,2507,2507,2007,2209,4003,610
2015-04-217,1607,2607,1207,25012,6003,625
2015-04-206,9807,1306,9707,12014,7003,560
2015-04-176,7806,9706,7506,97016,7003,485
2015-04-166,7506,8006,7506,7802,6003,390
2015-04-156,7306,8006,6606,8006,7003,400
2015-04-146,7406,7406,6606,7404,9003,370
2015-04-136,6506,7406,5806,7407,9003,370
2015-04-106,5706,6006,5006,5503,7003,275
2015-04-096,6306,6806,5706,5703,1003,285
2015-04-086,6506,7306,6306,6303,2003,315
2015-04-076,5506,7106,5506,6203,9003,310
2015-04-066,5806,6306,5806,6304003,315
2015-04-036,6306,7006,5706,6803,4003,340
2015-04-026,5506,6906,5506,6303,8003,315
2015-04-016,7606,7606,5606,69010,3003,345
2015-03-316,7006,7906,6806,7705,6003,385
2015-03-306,6706,7206,6506,7208,4003,360
2015-03-276,7006,7406,5906,74015,7003,370
2015-03-266,8106,8106,7206,73030,8003,365
2015-03-256,7706,8406,7706,82014,9003,410
2015-03-246,7006,7706,6006,77010,3003,385
2015-03-236,7006,7806,6006,66013,6003,330
2015-03-206,5606,6506,5606,6005,9003,300
2015-03-196,5806,6406,5206,6009,7003,300
2015-03-186,6006,6706,5106,59015,3003,295
2015-03-176,5006,6306,5006,60012,2003,300
2015-03-166,4706,4706,4306,4706,3003,235
2015-03-136,4006,4506,3506,43017,2003,215
2015-03-126,3006,3806,3006,3809,6003,190
2015-03-116,2506,3006,2006,2809,5003,140
2015-03-106,2306,2606,1506,1503,9003,075
2015-03-096,1006,2706,1006,2004,7003,100
2015-03-066,1506,1906,1306,1802,3003,090
2015-03-056,1006,1706,0106,1103,3003,055
2015-03-046,2306,2606,1506,1606,1003,080
2015-03-036,1606,2406,1606,2303,1003,115
2015-03-026,1706,2506,1506,2009,3003,100
2015-02-276,1406,1606,1006,1405,9003,070
2015-02-266,0306,1506,0306,1507,2003,075
2015-02-256,0006,0406,0006,0304,7003,015
2015-02-246,0406,0406,0006,0401,8003,020
2015-02-236,0506,0705,9606,0403,9003,020
2015-02-205,9206,0005,9205,9502,5002,975
2015-02-195,8906,0005,8905,9406,3002,970
2015-02-185,8905,9205,8705,8807,6002,940
2015-02-175,8605,8905,8405,8905,5002,945
2015-02-165,8805,9205,7705,8603,7002,930
2015-02-135,8205,8205,7605,7809,2002,890
2015-02-125,8605,9105,8005,8209,5002,910
2015-02-105,8306,0205,8305,8508,6002,925
2015-02-096,0006,0005,8705,8707,7002,935
2015-02-065,9305,9905,9105,9106,3002,955
2015-02-055,9006,0205,9005,9704,5002,985
2015-02-046,0206,0305,9906,0007,5003,000
2015-02-036,0006,0405,9906,0408,5003,020
2015-02-025,8105,9805,8105,9807,4002,990
2015-01-305,8005,9305,8005,8504,7002,925
2015-01-295,7505,8705,7505,7804,8002,890
2015-01-285,7605,8505,7505,78010,0002,890
2015-01-275,8605,9605,8205,8203,7002,910
2015-01-265,7605,9005,7605,8806,6002,940
2015-01-235,7105,8205,7005,7507,3002,875
2015-01-225,7505,8005,7305,7304,7002,865
2015-01-215,8505,8805,7505,7504,3002,875
2015-01-205,8805,9105,8505,8502,8002,925
2015-01-195,8505,8805,8205,8801,2002,940
2015-01-165,8805,9005,8205,8204,2002,910
2015-01-155,9505,9505,9005,9001,9002,950
2015-01-145,8806,1005,8805,9005,4002,950
2015-01-135,9505,9605,8805,8805,9002,940
2015-01-095,9505,9605,9105,9506,6002,975
2015-01-085,9105,9505,9005,9204,9002,960
2015-01-075,9605,9705,9305,9403,8002,970
2015-01-066,0006,0405,9305,9606,2002,980
2015-01-056,0006,1006,0006,1003,3003,050

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