6960 フクダ電子(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	7,960	7,960	7,860	7,880	2,100	3,940
2019-12-27	8,020	8,020	7,910	7,960	4,500	3,980
2019-12-26	7,870	8,030	7,860	7,960	21,100	3,980
2019-12-25	7,720	7,860	7,710	7,860	9,800	3,930
2019-12-24	7,780	7,780	7,620	7,700	2,900	3,850
2019-12-23	7,590	7,790	7,590	7,790	5,600	3,895
2019-12-20	7,550	7,820	7,500	7,820	6,300	3,910
2019-12-19	7,610	7,610	7,570	7,570	300	3,785
2019-12-18	7,640	7,650	7,540	7,540	2,400	3,770
2019-12-17	7,450	7,640	7,450	7,640	3,500	3,820
2019-12-16	7,940	7,940	7,300	7,300	6,900	3,650
2019-12-13	7,950	7,960	7,930	7,940	2,400	3,970
2019-12-12	7,970	7,970	7,930	7,960	5,600	3,980
2019-12-11	7,980	8,010	7,920	7,950	5,600	3,975
2019-12-10	7,970	7,990	7,910	7,920	2,400	3,960
2019-12-09	7,830	7,960	7,830	7,950	4,300	3,975
2019-12-06	7,950	7,950	7,880	7,930	4,300	3,965
2019-12-05	7,910	7,960	7,900	7,950	5,300	3,975
2019-12-04	7,820	7,920	7,820	7,910	8,500	3,955
2019-12-03	7,670	7,820	7,670	7,820	3,500	3,910
2019-12-02	7,720	7,820	7,710	7,770	1,000	3,885
2019-11-29	7,720	7,720	7,720	7,720	100	3,860
2019-11-28	7,720	7,780	7,720	7,720	1,800	3,860
2019-11-27	7,720	7,790	7,710	7,720	1,400	3,860
2019-11-26	7,800	7,870	7,720	7,730	5,000	3,865
2019-11-25	7,790	7,850	7,720	7,790	7,200	3,895
2019-11-22	7,640	7,800	7,640	7,800	8,000	3,900
2019-11-21	7,570	7,650	7,460	7,640	5,400	3,820
2019-11-20	7,750	7,750	7,550	7,560	2,200	3,780
2019-11-19	7,520	7,800	7,520	7,640	18,900	3,820
2019-11-18	7,710	7,840	7,430	7,430	19,200	3,715
2019-11-15	7,750	7,800	7,660	7,700	8,300	3,850
2019-11-14	7,410	7,880	7,400	7,710	13,200	3,855
2019-11-13	7,400	7,460	7,390	7,390	6,100	3,695
2019-11-12	7,390	7,490	7,340	7,390	2,800	3,695
2019-11-11	7,400	7,440	7,330	7,390	2,800	3,695
2019-11-08	7,410	7,410	7,320	7,400	7,500	3,700
2019-11-07	7,420	7,450	7,350	7,400	5,700	3,700
2019-11-06	7,400	7,400	7,310	7,330	5,500	3,665
2019-11-05	7,350	7,370	7,260	7,260	4,800	3,630
2019-11-01	7,300	7,350	7,150	7,160	12,600	3,580
2019-10-31	7,050	7,100	6,990	6,990	1,300	3,495
2019-10-30	7,090	7,090	6,970	7,030	1,100	3,515
2019-10-29	7,130	7,130	7,020	7,090	1,400	3,545
2019-10-28	7,040	7,140	6,980	7,120	3,600	3,560
2019-10-25	6,930	6,970	6,930	6,940	2,800	3,470
2019-10-24	6,850	6,980	6,770	6,920	4,900	3,460
2019-10-23	6,870	6,870	6,720	6,750	2,600	3,375
2019-10-21	6,840	6,840	6,800	6,800	500	3,400
2019-10-18	6,850	6,850	6,810	6,840	1,100	3,420
2019-10-17	6,800	6,850	6,770	6,850	5,300	3,425
2019-10-16	6,810	6,810	6,770	6,800	1,300	3,400
2019-10-15	6,780	6,790	6,750	6,750	1,300	3,375
2019-10-11	6,740	6,800	6,740	6,750	800	3,375
2019-10-10	6,810	6,810	6,750	6,800	1,200	3,400
2019-10-09	6,810	6,830	6,810	6,810	4,100	3,405
2019-10-08	6,770	6,810	6,770	6,810	5,500	3,405
2019-10-07	6,640	6,760	6,640	6,760	3,100	3,380
2019-10-04	6,650	6,700	6,650	6,700	1,400	3,350
2019-10-03	6,750	6,750	6,710	6,740	500	3,370
2019-10-02	6,780	6,800	6,760	6,760	900	3,380
2019-10-01	-	-	-	6,850	-	3,425
2019-09-30	6,930	6,930	6,810	6,850	600	3,425
2019-09-27	6,800	6,870	6,790	6,870	1,900	3,435
2019-09-26	6,780	6,850	6,780	6,850	9,400	3,425
2019-09-25	6,800	6,840	6,780	6,780	5,900	3,390
2019-09-24	6,770	6,860	6,770	6,850	1,500	3,425
2019-09-20	6,780	6,860	6,780	6,800	600	3,400
2019-09-19	6,810	6,820	6,760	6,760	4,900	3,380
2019-09-18	6,820	6,840	6,800	6,800	1,300	3,400
2019-09-17	6,780	6,860	6,780	6,820	1,200	3,410
2019-09-13	6,830	6,830	6,770	6,770	1,900	3,385
2019-09-12	6,830	6,840	6,830	6,830	700	3,415
2019-09-11	6,850	6,870	6,820	6,820	4,900	3,410
2019-09-10	6,870	6,990	6,850	6,850	1,700	3,425
2019-09-09	6,930	6,930	6,870	6,870	200	3,435
2019-09-06	6,930	6,950	6,920	6,930	500	3,465
2019-09-05	6,910	6,990	6,910	6,960	1,000	3,480
2019-09-04	6,910	7,020	6,900	7,000	2,300	3,500
2019-09-03	6,910	6,980	6,910	6,950	1,500	3,475
2019-09-02	6,900	7,130	6,900	6,960	3,700	3,480
2019-08-30	6,890	6,940	6,840	6,900	1,000	3,450
2019-08-29	6,750	6,800	6,750	6,790	900	3,395
2019-08-28	6,680	6,770	6,630	6,660	7,600	3,330
2019-08-27	6,630	6,650	6,630	6,630	600	3,315
2019-08-26	6,620	6,670	6,580	6,630	2,400	3,315
2019-08-23	6,620	6,630	6,620	6,630	800	3,315
2019-08-22	6,650	6,650	6,560	6,590	900	3,295
2019-08-21	6,760	6,770	6,570	6,590	5,300	3,295
2019-08-20	6,700	6,820	6,700	6,760	3,800	3,380
2019-08-19	6,550	6,760	6,550	6,650	6,600	3,325
2019-08-16	6,510	6,580	6,480	6,510	3,300	3,255
2019-08-15	6,750	6,750	6,610	6,610	2,800	3,305
2019-08-14	6,870	6,890	6,750	6,750	1,900	3,375
2019-08-13	6,910	6,940	6,850	6,880	600	3,440
2019-08-09	6,970	7,100	6,910	6,910	3,300	3,455
2019-08-08	7,010	7,050	6,870	6,870	4,100	3,435
2019-08-07	6,950	7,000	6,950	7,000	800	3,500
2019-08-06	6,900	6,920	6,900	6,900	500	3,450
2019-08-05	6,930	7,100	6,890	7,100	1,400	3,550
2019-08-02	7,070	7,120	7,020	7,020	1,100	3,510
2019-08-01	7,200	7,200	7,170	7,170	1,300	3,585
2019-07-31	7,240	7,240	7,140	7,150	1,600	3,575
2019-07-30	7,320	7,320	7,240	7,240	1,500	3,620
2019-07-29	7,350	7,470	7,320	7,320	2,000	3,660
2019-07-26	7,500	7,500	7,390	7,470	4,200	3,735
2019-07-25	7,520	7,520	7,350	7,460	4,800	3,730
2019-07-24	7,520	7,610	7,500	7,500	4,400	3,750
2019-07-23	7,460	7,510	7,460	7,480	800	3,740
2019-07-22	7,410	7,480	7,400	7,450	1,400	3,725
2019-07-19	7,350	7,400	7,350	7,400	700	3,700
2019-07-18	7,350	7,400	7,350	7,350	2,400	3,675
2019-07-17	7,340	7,400	7,340	7,350	1,200	3,675
2019-07-16	7,310	7,360	7,310	7,360	1,400	3,680
2019-07-12	7,350	7,420	7,300	7,380	2,500	3,690
2019-07-11	7,310	7,320	7,280	7,310	1,400	3,655
2019-07-10	7,310	7,320	7,300	7,320	1,600	3,660
2019-07-09	7,350	7,350	7,300	7,300	700	3,650
2019-07-08	7,330	7,430	7,330	7,350	3,400	3,675
2019-07-05	7,330	7,420	7,330	7,400	800	3,700
2019-07-04	7,330	7,460	7,320	7,400	1,400	3,700
2019-07-03	7,340	7,440	7,340	7,400	2,300	3,700
2019-07-02	7,290	7,430	7,230	7,320	1,700	3,660
2019-07-01	7,190	7,340	7,180	7,180	1,900	3,590
2019-06-28	7,210	7,250	7,210	7,250	500	3,625
2019-06-27	7,300	7,300	7,240	7,240	400	3,620
2019-06-26	7,210	7,290	7,210	7,260	700	3,630
2019-06-25	7,220	7,310	7,170	7,210	5,600	3,605
2019-06-24	7,300	7,300	7,170	7,220	1,300	3,610
2019-06-21	7,410	7,410	7,200	7,220	3,000	3,610
2019-06-20	7,540	7,540	7,410	7,410	2,700	3,705
2019-06-19	7,540	7,590	7,540	7,540	900	3,770
2019-06-18	7,470	7,590	7,470	7,540	4,800	3,770
2019-06-17	7,450	7,520	7,410	7,470	1,600	3,735
2019-06-14	7,340	7,520	7,340	7,450	4,000	3,725
2019-06-13	7,440	7,500	7,370	7,490	2,900	3,745
2019-06-12	7,320	7,330	7,300	7,330	1,500	3,665
2019-06-11	7,260	7,400	7,090	7,250	15,800	3,625
2019-06-10	7,140	7,280	7,140	7,200	5,100	3,600
2019-06-07	7,100	7,180	7,040	7,140	4,600	3,570
2019-06-06	7,030	7,090	7,030	7,050	2,200	3,525
2019-06-05	7,100	7,110	7,030	7,090	3,900	3,545
2019-06-04	7,000	7,120	7,000	7,100	5,600	3,550
2019-06-03	6,860	7,080	6,860	7,000	5,600	3,500
2019-05-31	6,830	7,020	6,760	7,010	6,100	3,505
2019-05-30	6,870	6,900	6,730	6,800	4,700	3,400
2019-05-29	6,780	6,900	6,780	6,780	14,600	3,390
2019-05-28	6,930	6,930	6,630	6,700	18,200	3,350
2019-05-27	6,960	7,020	6,960	7,020	600	3,510
2019-05-24	6,870	6,980	6,870	6,880	1,900	3,440
2019-05-23	6,790	6,910	6,790	6,870	3,400	3,435
2019-05-22	6,850	6,920	6,810	6,870	8,000	3,435
2019-05-21	6,810	6,860	6,720	6,750	6,000	3,375
2019-05-20	6,930	6,940	6,830	6,830	9,800	3,415
2019-05-17	7,100	7,100	6,830	6,920	7,800	3,460
2019-05-16	7,060	7,080	6,920	6,960	5,200	3,480
2019-05-15	7,030	7,090	6,860	6,860	5,500	3,430
2019-05-14	7,030	7,140	6,860	6,990	5,700	3,495
2019-05-13	7,210	7,260	7,120	7,120	1,700	3,560
2019-05-10	7,660	7,700	7,210	7,210	8,600	3,605
2019-05-09	7,700	7,720	7,410	7,560	7,900	3,780
2019-05-08	7,960	7,960	7,670	7,700	10,200	3,850
2019-05-07	7,830	8,130	7,580	8,010	18,300	4,005
2019-04-26	7,750	7,830	7,750	7,760	3,900	3,880
2019-04-25	7,620	7,770	7,620	7,750	8,200	3,875
2019-04-24	7,580	7,640	7,580	7,600	3,000	3,800
2019-04-23	7,620	7,680	7,600	7,600	900	3,800
2019-04-22	7,650	7,650	7,610	7,640	700	3,820
2019-04-19	7,750	7,770	7,620	7,640	1,500	3,820
2019-04-18	7,920	7,930	7,740	7,740	3,200	3,870
2019-04-17	7,790	7,980	7,780	7,920	6,300	3,960
2019-04-16	7,800	7,800	7,690	7,730	3,600	3,865
2019-04-15	7,830	7,840	7,760	7,780	900	3,890
2019-04-12	7,750	7,800	7,750	7,770	1,100	3,885
2019-04-11	7,700	7,830	7,700	7,770	3,500	3,885
2019-04-10	7,680	7,820	7,610	7,750	6,900	3,875
2019-04-09	7,700	7,700	7,570	7,600	1,200	3,800
2019-04-08	7,680	7,740	7,620	7,660	4,600	3,830
2019-04-05	7,630	7,680	7,580	7,640	2,900	3,820
2019-04-04	7,640	7,670	7,630	7,630	800	3,815
2019-04-03	7,560	7,730	7,490	7,640	4,000	3,820
2019-04-02	7,750	7,750	7,500	7,560	2,200	3,780
2019-04-01	7,640	7,750	7,520	7,720	7,200	3,860
2019-03-29	7,590	7,660	7,440	7,520	5,400	3,760
2019-03-28	7,310	7,450	7,240	7,300	6,200	3,650
2019-03-27	7,440	7,540	7,390	7,440	4,700	3,720
2019-03-26	7,600	7,750	7,550	7,750	14,400	3,875
2019-03-25	7,500	7,750	7,480	7,600	7,300	3,800
2019-03-22	7,300	7,500	7,300	7,500	2,900	3,750
2019-03-20	7,250	7,440	7,220	7,370	5,300	3,685
2019-03-19	7,310	7,450	7,310	7,350	2,700	3,675
2019-03-18	7,340	7,480	7,190	7,400	5,600	3,700
2019-03-15	7,060	7,390	7,010	7,390	8,100	3,695
2019-03-14	7,070	7,170	7,010	7,010	3,000	3,505
2019-03-13	6,980	7,170	6,980	7,130	3,200	3,565
2019-03-12	7,000	7,180	7,000	7,130	1,700	3,565
2019-03-11	6,790	7,100	6,790	7,100	7,000	3,550
2019-03-08	6,940	7,090	6,890	6,890	4,800	3,445
2019-03-07	6,990	7,090	6,900	7,090	1,500	3,545
2019-03-06	6,980	7,130	6,870	6,990	4,700	3,495
2019-03-05	7,250	7,250	6,870	6,910	9,300	3,455
2019-03-04	7,310	7,310	7,170	7,170	1,000	3,585
2019-03-01	7,150	7,210	7,150	7,160	600	3,580
2019-02-28	7,180	7,330	7,180	7,240	2,100	3,620
2019-02-27	7,210	7,370	7,180	7,280	2,700	3,640
2019-02-26	7,150	7,240	7,100	7,140	1,400	3,570
2019-02-25	7,160	7,160	7,080	7,140	1,200	3,570
2019-02-22	7,180	7,260	7,160	7,160	900	3,580
2019-02-21	7,060	7,200	7,060	7,190	700	3,595
2019-02-20	7,190	7,220	7,120	7,180	1,400	3,590
2019-02-19	7,210	7,210	7,160	7,190	800	3,595
2019-02-18	7,190	7,230	7,070	7,210	3,000	3,605
2019-02-15	7,120	7,120	7,000	7,070	1,400	3,535
2019-02-14	7,030	7,150	7,020	7,100	5,700	3,550
2019-02-13	7,050	7,120	7,030	7,030	2,100	3,515
2019-02-12	7,110	7,300	7,050	7,050	1,700	3,525
2019-02-08	7,140	7,190	7,120	7,190	3,300	3,595
2019-02-07	7,600	7,600	7,290	7,290	11,000	3,645
2019-02-06	7,560	7,650	7,470	7,650	6,500	3,825
2019-02-05	7,490	7,570	7,490	7,520	900	3,760
2019-02-04	7,500	7,500	7,350	7,500	1,600	3,750
2019-02-01	7,500	7,500	7,400	7,430	1,400	3,715
2019-01-31	7,440	7,440	7,240	7,350	4,800	3,675
2019-01-30	7,450	7,460	7,250	7,250	5,900	3,625
2019-01-29	7,430	7,580	7,310	7,450	7,800	3,725
2019-01-28	7,440	7,580	7,330	7,580	12,000	3,790
2019-01-25	7,400	7,510	7,360	7,440	9,600	3,720
2019-01-24	7,270	7,400	7,260	7,400	3,100	3,700
2019-01-23	7,250	7,350	7,220	7,270	9,500	3,635
2019-01-22	7,240	7,400	7,230	7,280	7,400	3,640
2019-01-21	7,200	7,240	7,140	7,200	2,700	3,600
2019-01-18	7,240	7,250	7,100	7,200	4,100	3,600
2019-01-17	6,960	7,250	6,960	7,240	7,700	3,620
2019-01-16	6,980	7,110	6,920	6,990	4,600	3,495
2019-01-15	6,940	7,150	6,940	7,070	5,400	3,535
2019-01-11	7,010	7,110	6,880	6,930	7,800	3,465
2019-01-10	6,890	7,030	6,790	7,000	6,400	3,500
2019-01-09	6,840	7,020	6,840	6,920	5,400	3,460
2019-01-08	6,840	7,050	6,840	6,940	8,200	3,470
2019-01-07	6,640	6,850	6,640	6,810	9,700	3,405
2019-01-04	6,770	6,770	6,500	6,620	3,200	3,310

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