1. HOME >
  2. 株価時系列 >
  3. 6960 >
  4. 2016年

6960 フクダ電子(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306,5306,5306,3706,4504,4003,225
2016-12-296,5106,5306,4506,4601,6003,230
2016-12-286,4906,5306,4606,4703,0003,235
2016-12-276,4906,5306,4906,4901,0003,245
2016-12-266,5106,5306,5006,5005,4003,250
2016-12-226,4706,5206,4706,5002,4003,250
2016-12-216,4606,5106,4606,4602,2003,230
2016-12-206,4606,5006,4606,4603,4003,230
2016-12-196,4506,5106,4506,4602,8003,230
2016-12-166,4306,5006,4306,4505,5003,225
2016-12-156,4306,5306,3506,43011,8003,215
2016-12-146,3706,4506,3706,4303,2003,215
2016-12-136,3306,4506,3306,4502,8003,225
2016-12-126,3206,3906,3206,3602,5003,180
2016-12-096,3206,4006,2906,4003,2003,200
2016-12-086,3006,3506,2506,3207,5003,160
2016-12-076,3006,3006,2806,2802,8003,140
2016-12-066,2806,3506,2806,3504,2003,175
2016-12-056,3206,4406,3006,3002,5003,150
2016-12-026,3506,4006,3106,4004,5003,200
2016-12-016,2706,3406,2706,3402,4003,170
2016-11-306,3106,4006,2506,2503,4003,125
2016-11-296,3306,3906,2706,3102,3003,155
2016-11-286,3806,4106,3506,4104,9003,205
2016-11-256,3806,3806,2306,3805,1003,190
2016-11-246,3406,3806,3406,3802,2003,190
2016-11-226,3006,3406,1206,3405,3003,170
2016-11-216,2206,3206,2106,3002,5003,150
2016-11-186,2106,3806,2106,2103,2003,105
2016-11-176,1906,2606,1806,2003,5003,100
2016-11-166,1506,2006,0906,1407,3003,070
2016-11-156,1106,1406,0606,0608,3003,030
2016-11-145,9806,1305,9806,1108,0003,055
2016-11-115,9806,0105,9805,9801,3002,990
2016-11-106,0706,0805,9205,9805,3002,990
2016-11-096,0306,0405,8005,8906,9002,945
2016-11-086,0906,1006,0106,1001,4003,050
2016-11-076,1006,1006,0006,0203,0003,010
2016-11-046,1006,1206,0006,0004,5003,000
2016-11-026,2806,2806,1606,1604,7003,080
2016-11-016,3206,3306,2406,2705,9003,135
2016-10-316,2106,3706,1706,3206,9003,160
2016-10-286,2406,2506,2206,2301,5003,115
2016-10-276,2406,2606,2006,2005,8003,100
2016-10-266,3206,3406,2406,2504,6003,125
2016-10-256,3706,3806,2006,3209,2003,160
2016-10-246,3506,3706,3206,3704,3003,185
2016-10-216,4506,4506,3506,4104,6003,205
2016-10-206,3906,4306,3806,4201,8003,210
2016-10-196,3406,3906,2806,3901,2003,195
2016-10-176,2406,3206,2406,3202,4003,160
2016-10-136,3206,3606,3006,3105,1003,155
2016-10-126,4706,4706,3806,4202,4003,210
2016-10-116,4306,5006,4206,4701,4003,235
2016-10-076,5506,5606,4906,5001,8003,250
2016-10-066,6306,6606,5106,5405,9003,270
2016-10-056,6206,6506,5406,6302,6003,315
2016-10-046,4706,5806,4106,5502,8003,275
2016-10-036,5106,6506,4506,5504,6003,275
2016-09-306,6006,6006,3606,4105,5003,205
2016-09-296,5806,6406,4906,6007,9003,300
2016-09-286,6006,6906,5306,6802,0003,340
2016-09-276,5806,6806,5606,6606,0003,330
2016-09-266,7206,7306,6206,6809,3003,340
2016-09-236,5706,6906,5406,6809,5003,340
2016-09-216,3106,5906,3106,57029,4003,285
2016-09-206,3106,3306,3106,3102,2003,155
2016-09-166,3606,3606,2806,3104,5003,155
2016-09-156,3306,3406,2606,3004,6003,150
2016-09-146,2706,3506,1906,3305,3003,165
2016-09-136,2806,3806,2006,37019,3003,185
2016-09-126,1406,2206,0706,20016,9003,100
2016-09-096,0806,1006,0606,08013,1003,040
2016-09-086,0706,0806,0606,07010,5003,035
2016-09-076,0606,0806,0406,0708,2003,035
2016-09-066,1306,1406,0406,0806,6003,040
2016-09-056,2806,2806,1206,1706,3003,085
2016-09-026,1606,2806,1606,2803003,140
2016-09-016,1206,2606,1206,1502,8003,075
2016-08-316,2106,4206,0906,10023,4003,050
2016-08-306,1806,2206,0106,0107,1003,005
2016-08-296,3006,3006,1006,1808,9003,090
2016-08-266,0606,4006,0206,40017,5003,200
2016-08-256,1606,2306,0606,0606,9003,030
2016-08-246,1706,2806,0806,13010,9003,065
2016-08-236,0506,0805,9706,0705,4003,035
2016-08-225,9406,0405,9106,0407003,020
2016-08-195,9206,0405,9205,9303,4002,965
2016-08-185,9206,0305,8905,9304,2002,965
2016-08-175,9506,1005,9205,9206,8002,960
2016-08-166,0306,0305,8505,9503,6002,975
2016-08-156,0206,0606,0206,0401,5003,020
2016-08-126,0206,1006,0106,0102,0003,005
2016-08-106,0506,0606,0206,0301,2003,015
2016-08-096,0906,1506,0206,1105,3003,055
2016-08-085,9806,0805,9806,0703,9003,035
2016-08-055,9305,9905,8805,9107,4002,955
2016-08-046,0706,0705,8905,9205,6002,960
2016-08-036,1406,1706,0406,1003,8003,050
2016-08-026,1506,2006,0506,1907,2003,095
2016-08-016,2206,3406,0306,10010,1003,050
2016-07-296,2406,3006,1606,22011,0003,110
2016-07-286,2606,3806,1806,3307,9003,165
2016-07-276,3006,4606,2206,26010,6003,130
2016-07-266,3006,3906,2406,3506,0003,175
2016-07-256,2206,3806,1906,24011,8003,120
2016-07-226,2906,2906,2206,2201,6003,110
2016-07-216,3106,3506,2206,2403,9003,120
2016-07-206,4306,4706,3306,4009,6003,200
2016-07-196,3306,4706,3206,4307,6003,215
2016-07-156,2106,3206,2106,3207,9003,160
2016-07-146,1806,2806,1106,18011,1003,090
2016-07-136,1706,1906,0706,1808,2003,090
2016-07-125,9306,1705,9306,1707,0003,085
2016-07-116,0406,0405,9305,9305,6002,965
2016-07-086,0106,0405,9706,0407,4003,020
2016-07-075,9506,0305,9506,0206,3003,010
2016-07-066,0806,0805,9706,0207,0003,010
2016-07-056,0506,1505,9606,0808,9003,040
2016-07-046,0006,0505,9206,05010,6003,025
2016-07-015,9605,9705,8605,97010,9002,985
2016-06-305,9105,9605,8605,95012,3002,975
2016-06-295,9505,9505,9005,90011,2002,950
2016-06-285,9005,9205,8405,9104,6002,955
2016-06-275,8605,9905,8305,92013,6002,960
2016-06-246,0106,0105,7605,86013,1002,930
2016-06-235,9106,0205,7806,01014,2003,005
2016-06-225,9806,0005,9205,98021,4002,990
2016-06-215,7505,9905,6805,97017,4002,985
2016-06-205,7605,7705,7305,7507,7002,875
2016-06-175,7205,9405,7205,7608,5002,880
2016-06-165,8005,9405,7205,7209,7002,860
2016-06-155,8806,0305,8505,94022,4002,970
2016-06-145,8305,9005,7705,88011,8002,940
2016-06-135,6305,8505,6305,83012,0002,915
2016-06-105,6505,8205,6505,72037,4002,860
2016-06-095,6005,6205,5505,6001,7002,800
2016-06-085,6205,6405,5805,6302,9002,815
2016-06-075,6705,6705,5705,6007,7002,800
2016-06-065,6205,6405,5405,6004,6002,800
2016-06-035,6005,6305,5605,6208,5002,810
2016-06-025,7005,7005,5705,6006,7002,800
2016-06-015,6605,7105,6005,70013,0002,850
2016-05-315,7305,7605,6405,6708,4002,835
2016-05-305,7305,8205,6805,6804,5002,840
2016-05-275,7305,7905,7205,7202,9002,860
2016-05-265,7905,8305,7505,8308,3002,915
2016-05-255,6305,7505,6305,7503,7002,875
2016-05-245,6205,6605,6105,6108002,805
2016-05-235,6705,6705,5805,6206,8002,810
2016-05-205,6705,6805,6205,6203,9002,810
2016-05-195,8005,8005,6705,6706,5002,835
2016-05-185,7005,8105,7005,7503,2002,875
2016-05-175,7305,7605,6805,6904,1002,845
2016-05-165,7005,9005,6605,7308,5002,865
2016-05-135,8005,8005,6005,6007,8002,800
2016-05-125,7705,8805,7205,8001,7002,900
2016-05-115,7005,7705,7005,7701,6002,885
2016-05-105,6005,7005,5905,7008,3002,850
2016-05-095,6205,7105,5905,6006,6002,800
2016-05-065,7105,7105,6305,6406,0002,820
2016-05-025,7605,7805,7605,7806002,890
2016-04-285,9005,9705,8005,8602,3002,930
2016-04-275,9505,9505,8205,9001,8002,950
2016-04-265,9005,9005,9005,9002,5002,950
2016-04-255,8105,9005,8105,8502,0002,925
2016-04-225,9005,9005,7805,8001,7002,900
2016-04-215,7905,8905,7905,8804,6002,940
2016-04-205,8105,8105,7805,7901,1002,895
2016-04-195,7805,8105,6405,7703,8002,885
2016-04-185,8105,8605,7705,7802,2002,890
2016-04-155,8405,8705,8105,8102,4002,905
2016-04-145,8505,8705,7805,8403,3002,920
2016-04-135,7405,7805,7405,7803002,890
2016-04-125,7805,7905,7305,7508002,875
2016-04-115,7505,7705,6605,77013,0002,885
2016-04-085,7005,7005,7005,7001002,850
2016-04-075,6605,7305,6505,6808002,840
2016-04-065,7305,7505,6505,6703,2002,835
2016-04-055,8505,9405,7305,7303,5002,865
2016-04-045,9905,9905,8905,8906002,945
2016-04-015,9005,9905,8905,9401,6002,970
2016-03-315,9206,0005,9005,90010,8002,950
2016-03-306,0406,0505,8405,9804,0002,990
2016-03-296,0906,0906,0406,0401,9003,020
2016-03-286,0506,1006,0306,1002,0003,050
2016-03-255,9906,0405,9906,0302,2003,015
2016-03-245,8505,9905,8405,9905,0002,995
2016-03-235,8405,9005,8405,8601,4002,930
2016-03-225,8305,8805,8305,8404,2002,920
2016-03-185,9205,9405,8205,8203,3002,910
2016-03-176,0906,1005,9205,9209,0002,960
2016-03-166,1006,1006,0006,0001,6003,000
2016-03-156,0706,0906,0506,0902,7003,045
2016-03-146,1006,1006,0506,0702,0003,035
2016-03-116,1006,1006,0706,1002,2003,050
2016-03-106,0706,1106,0706,09011,7003,045
2016-03-096,1006,1406,0706,1402,9003,070
2016-03-086,1006,1406,0806,1007,0003,050
2016-03-076,0306,1506,0306,1201,2003,060
2016-03-046,0606,1406,0606,0906,2003,045
2016-03-036,1006,1006,0506,0602,7003,030
2016-03-026,0906,2006,0906,1501,6003,075
2016-03-016,1006,1006,0506,0903,0003,045
2016-02-296,2106,2206,1706,2009,7003,100
2016-02-266,2106,2506,1706,1903,5003,095
2016-02-255,9306,2705,9306,2107,6003,105
2016-02-245,8506,0005,8505,9204,3002,960
2016-02-235,9205,9705,8805,9303,1002,965
2016-02-225,8505,9905,8505,9202,3002,960
2016-02-195,9205,9705,8005,9003,4002,950
2016-02-186,0006,0105,9205,9201,1002,960
2016-02-176,0506,0505,8805,8803,7002,940
2016-02-165,7005,9905,7005,9806,2002,990
2016-02-155,7805,9005,6905,72011,2002,860
2016-02-125,5105,7705,5105,7206,9002,860
2016-02-106,1306,1305,7506,0807,4003,040
2016-02-096,0606,0605,8406,0304,7003,015
2016-02-086,1806,2106,0906,2103,1003,105
2016-02-056,2206,2206,1306,1307003,065
2016-02-046,3506,3506,2006,3105,4003,155
2016-02-036,3506,3506,2706,3102,7003,155
2016-02-026,1106,3806,1106,3705,4003,185
2016-02-016,0506,4006,0506,21016,1003,105
2016-01-296,0306,0305,9006,0003,5003,000
2016-01-286,0006,0005,8805,9705,9002,985
2016-01-275,9006,0005,9005,9603,2002,980
2016-01-265,8506,0605,8505,8805,5002,940
2016-01-255,8705,8705,8305,8306,5002,915
2016-01-225,9505,9905,4505,87012,9002,935
2016-01-215,9505,9905,8805,9002,4002,950
2016-01-206,0306,0305,9505,9503,5002,975
2016-01-195,9506,1205,9506,1008003,050
2016-01-186,1306,1506,0106,0203,3003,010
2016-01-156,3406,3506,0706,1305,8003,065
2016-01-146,4906,4906,2606,3405,9003,170
2016-01-136,6006,6906,5806,59016,7003,295
2016-01-126,4506,7206,4406,61015,3003,305
2016-01-086,4106,8506,3706,60016,5003,300
2016-01-076,3506,4306,2906,4205,4003,210
2016-01-066,3606,4006,3506,4001,2003,200
2016-01-056,4806,4806,4206,4501,3003,225
2016-01-046,4906,5906,4806,4809003,240

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