6960 フクダ電子(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	7,980	7,990	7,860	7,990	1,700	3,995
2020-12-29	7,990	8,000	7,900	8,000	2,900	4,000
2020-12-28	7,650	8,050	7,650	8,000	12,900	4,000
2020-12-25	7,670	7,750	7,620	7,650	8,900	3,825
2020-12-24	7,600	7,670	7,530	7,670	3,200	3,835
2020-12-23	7,530	7,600	7,530	7,600	2,100	3,800
2020-12-22	7,550	7,550	7,460	7,530	1,800	3,765
2020-12-21	7,590	7,620	7,520	7,620	1,900	3,810
2020-12-18	7,570	7,600	7,500	7,590	5,500	3,795
2020-12-17	7,560	7,560	7,510	7,560	2,200	3,780
2020-12-16	7,530	7,550	7,480	7,500	3,500	3,750
2020-12-15	7,530	7,530	7,510	7,530	1,900	3,765
2020-12-14	7,570	7,570	7,530	7,530	1,500	3,765
2020-12-11	7,500	7,550	7,500	7,550	600	3,775
2020-12-10	7,600	7,600	7,520	7,530	2,700	3,765
2020-12-09	7,590	7,590	7,550	7,550	500	3,775
2020-12-08	7,590	7,600	7,520	7,600	1,200	3,800
2020-12-07	7,590	7,590	7,520	7,540	500	3,770
2020-12-04	7,590	7,600	7,570	7,590	1,000	3,795
2020-12-03	7,460	7,590	7,460	7,590	2,700	3,795
2020-12-02	7,560	7,580	7,510	7,510	1,900	3,755
2020-12-01	7,480	7,560	7,480	7,490	800	3,745
2020-11-30	7,640	7,640	7,470	7,470	2,300	3,735
2020-11-27	7,590	7,670	7,480	7,640	9,900	3,820
2020-11-26	7,470	7,600	7,470	7,600	9,300	3,800
2020-11-25	7,530	7,530	7,430	7,470	5,600	3,735
2020-11-24	7,610	7,610	7,460	7,510	12,800	3,755
2020-11-20	7,450	7,480	7,360	7,480	6,200	3,740
2020-11-19	7,250	7,490	7,250	7,490	3,600	3,745
2020-11-18	7,220	7,270	7,220	7,240	1,400	3,620
2020-11-17	7,300	7,300	7,230	7,250	1,800	3,625
2020-11-16	7,400	7,410	7,310	7,310	6,300	3,655
2020-11-13	7,300	7,390	7,280	7,340	6,500	3,670
2020-11-12	7,290	7,370	7,290	7,300	1,800	3,650
2020-11-11	7,290	7,300	7,250	7,250	2,400	3,625
2020-11-10	7,290	7,300	7,200	7,230	6,600	3,615
2020-11-09	7,210	7,290	7,200	7,290	2,600	3,645
2020-11-06	7,250	7,250	7,130	7,140	5,300	3,570
2020-11-05	7,120	7,260	7,120	7,250	2,100	3,625
2020-11-04	7,250	7,270	7,140	7,140	15,700	3,570
2020-11-02	7,080	7,210	7,080	7,200	1,100	3,600
2020-10-30	7,270	7,270	7,030	7,060	5,400	3,530
2020-10-29	7,220	7,270	7,200	7,270	1,700	3,635
2020-10-28	7,210	7,310	7,200	7,220	5,600	3,610
2020-10-27	7,170	7,220	7,170	7,220	1,700	3,610
2020-10-26	7,230	7,330	7,190	7,190	7,500	3,595
2020-10-23	7,200	7,250	7,190	7,220	2,800	3,610
2020-10-22	7,220	7,250	7,180	7,180	1,800	3,590
2020-10-21	7,180	7,300	7,180	7,220	2,800	3,610
2020-10-20	7,180	7,330	7,130	7,170	12,800	3,585
2020-10-19	7,130	7,280	7,130	7,200	3,200	3,600
2020-10-16	7,180	7,250	7,100	7,100	10,700	3,550
2020-10-15	7,170	7,300	7,170	7,180	6,000	3,590
2020-10-14	7,210	7,300	7,200	7,300	1,900	3,650
2020-10-13	7,210	7,310	7,210	7,230	2,000	3,615
2020-10-12	7,240	7,320	7,200	7,200	1,800	3,600
2020-10-09	7,060	7,310	7,060	7,250	4,400	3,625
2020-10-08	7,100	7,160	7,070	7,150	6,800	3,575
2020-10-07	7,060	7,140	7,060	7,090	2,500	3,545
2020-10-06	7,020	7,200	7,020	7,190	9,000	3,595
2020-10-05	7,070	7,150	7,010	7,010	5,800	3,505
2020-10-02	7,120	7,190	7,040	7,070	6,900	3,535
2020-09-30	7,120	7,260	7,010	7,010	11,600	3,505
2020-09-29	7,140	7,340	7,140	7,270	17,100	3,635
2020-09-28	7,260	7,470	7,110	7,340	13,700	3,670
2020-09-25	7,230	7,300	7,210	7,250	6,700	3,625
2020-09-24	7,260	7,320	7,220	7,230	5,500	3,615
2020-09-23	7,380	7,410	7,260	7,330	8,600	3,665
2020-09-18	7,410	7,580	7,410	7,410	4,300	3,705
2020-09-17	7,450	7,450	7,370	7,410	2,100	3,705
2020-09-16	7,500	7,650	7,230	7,410	11,900	3,705
2020-09-15	7,550	7,550	7,400	7,550	1,500	3,775
2020-09-14	7,500	7,550	7,430	7,550	2,400	3,775
2020-09-11	7,530	7,540	7,340	7,540	1,500	3,770
2020-09-10	7,550	7,550	7,520	7,540	300	3,770
2020-09-09	7,490	7,550	7,420	7,550	1,600	3,775
2020-09-08	7,470	7,550	7,340	7,360	2,800	3,680
2020-09-07	7,460	7,460	7,340	7,340	3,200	3,670
2020-09-04	7,410	7,430	7,310	7,310	3,400	3,655
2020-09-03	7,510	7,510	7,380	7,430	2,300	3,715
2020-09-02	7,500	7,510	7,500	7,510	400	3,755
2020-09-01	7,490	7,590	7,410	7,500	4,200	3,750
2020-08-31	7,430	7,530	7,430	7,490	4,500	3,745
2020-08-28	7,470	7,490	7,360	7,430	3,200	3,715
2020-08-27	7,560	7,600	7,410	7,470	4,600	3,735
2020-08-26	7,500	7,560	7,450	7,560	6,200	3,780
2020-08-25	7,540	7,550	7,400	7,460	6,900	3,730
2020-08-24	7,510	7,600	7,460	7,510	10,100	3,755
2020-08-21	7,470	7,560	7,470	7,510	3,300	3,755
2020-08-20	7,580	7,590	7,530	7,550	3,500	3,775
2020-08-19	7,620	7,620	7,550	7,580	5,700	3,790
2020-08-18	7,710	7,710	7,620	7,630	7,200	3,815
2020-08-17	7,560	7,710	7,470	7,710	19,800	3,855
2020-08-14	7,550	7,570	7,500	7,560	3,800	3,780
2020-08-13	7,440	7,520	7,390	7,520	15,700	3,760
2020-08-12	7,420	7,440	7,350	7,440	3,800	3,720
2020-08-11	7,260	7,450	7,250	7,420	11,900	3,710
2020-08-07	7,170	7,250	7,170	7,200	5,300	3,600
2020-08-06	7,200	7,270	7,130	7,150	3,700	3,575
2020-08-05	7,150	7,220	7,110	7,200	5,300	3,600
2020-08-04	6,980	7,180	6,980	7,180	5,700	3,590
2020-08-03	7,010	7,150	7,000	7,030	4,100	3,515
2020-07-31	7,170	7,180	7,080	7,160	8,200	3,580
2020-07-30	7,040	7,150	7,020	7,150	5,300	3,575
2020-07-29	7,030	7,100	7,010	7,020	4,400	3,510
2020-07-28	7,090	7,100	7,060	7,060	1,800	3,530
2020-07-27	7,050	7,120	6,980	7,000	14,000	3,500
2020-07-22	7,050	7,160	7,050	7,050	5,200	3,525
2020-07-21	7,070	7,160	7,010	7,030	4,000	3,515
2020-07-20	6,850	7,030	6,850	6,990	4,700	3,495
2020-07-17	6,750	6,840	6,700	6,820	3,700	3,410
2020-07-16	6,780	6,870	6,750	6,750	6,200	3,375
2020-07-15	6,660	6,770	6,650	6,700	7,700	3,350
2020-07-14	6,670	6,730	6,630	6,630	6,000	3,315
2020-07-13	6,700	6,750	6,640	6,670	7,600	3,335
2020-07-10	6,830	6,910	6,700	6,700	11,200	3,350
2020-07-09	6,950	6,970	6,810	6,860	5,000	3,430
2020-07-08	6,950	7,000	6,950	6,960	1,600	3,480
2020-07-07	7,050	7,050	6,950	6,980	2,800	3,490
2020-07-06	7,050	7,160	7,050	7,050	1,900	3,525
2020-07-03	7,190	7,190	7,110	7,130	5,500	3,565
2020-07-02	7,270	7,280	7,180	7,200	11,200	3,600
2020-07-01	7,150	7,210	7,120	7,200	1,700	3,600
2020-06-30	6,930	7,230	6,920	7,220	13,100	3,610
2020-06-29	7,010	7,080	6,900	6,900	11,700	3,450
2020-06-26	7,200	7,230	7,020	7,060	13,800	3,530
2020-06-25	7,210	7,250	7,200	7,200	5,200	3,600
2020-06-24	7,250	7,290	7,210	7,210	6,200	3,605
2020-06-23	7,400	7,400	7,250	7,250	10,100	3,625
2020-06-22	7,470	7,470	7,340	7,350	6,000	3,675
2020-06-19	7,650	7,660	7,380	7,420	18,700	3,710
2020-06-18	7,630	7,650	7,570	7,610	7,900	3,805
2020-06-17	7,540	7,640	7,540	7,630	4,800	3,815
2020-06-16	7,560	7,570	7,500	7,530	6,100	3,765
2020-06-15	7,530	7,560	7,510	7,540	4,500	3,770
2020-06-12	7,400	7,580	7,380	7,560	3,800	3,780
2020-06-11	7,630	7,640	7,540	7,630	4,900	3,815
2020-06-10	7,600	7,690	7,600	7,690	3,700	3,845
2020-06-09	7,650	7,690	7,570	7,690	7,200	3,845
2020-06-08	7,620	7,670	7,530	7,650	9,600	3,825
2020-06-05	7,580	7,600	7,490	7,540	5,000	3,770
2020-06-04	7,550	7,590	7,500	7,510	5,300	3,755
2020-06-03	7,460	7,610	7,460	7,590	9,200	3,795
2020-06-02	7,450	7,530	7,450	7,470	8,200	3,735
2020-06-01	7,450	7,470	7,400	7,450	7,100	3,725
2020-05-29	7,500	7,520	7,390	7,390	5,100	3,695
2020-05-28	7,500	7,570	7,500	7,500	4,200	3,750
2020-05-27	7,500	7,500	7,420	7,500	6,100	3,750
2020-05-26	7,580	7,580	7,450	7,470	7,400	3,735
2020-05-25	7,600	7,610	7,450	7,500	10,300	3,750
2020-05-22	7,670	7,670	7,580	7,580	4,700	3,790
2020-05-21	7,640	7,660	7,600	7,650	3,500	3,825
2020-05-20	7,700	7,740	7,560	7,640	7,300	3,820
2020-05-19	7,730	7,740	7,690	7,700	7,800	3,850
2020-05-18	7,860	7,860	7,680	7,740	14,500	3,870
2020-05-15	7,810	7,910	7,760	7,860	9,700	3,930
2020-05-14	7,900	7,900	7,780	7,800	8,400	3,900
2020-05-13	7,740	7,880	7,730	7,830	9,400	3,915
2020-05-12	7,720	7,780	7,680	7,730	8,900	3,865
2020-05-11	7,730	7,730	7,650	7,650	7,700	3,825
2020-05-08	7,620	7,730	7,610	7,730	8,200	3,865
2020-05-07	7,570	7,660	7,540	7,620	11,800	3,810
2020-05-01	7,630	7,720	7,600	7,690	9,100	3,845
2020-04-30	7,930	7,980	7,620	7,620	23,300	3,810
2020-04-28	7,900	7,930	7,810	7,930	7,100	3,965
2020-04-27	7,970	7,970	7,770	7,850	15,900	3,925
2020-04-24	7,840	7,930	7,780	7,900	15,100	3,950
2020-04-23	7,800	7,900	7,790	7,840	9,600	3,920
2020-04-22	7,830	7,900	7,700	7,800	16,400	3,900
2020-04-21	7,990	8,020	7,880	7,940	11,000	3,970
2020-04-20	8,020	8,100	8,000	8,040	10,500	4,020
2020-04-17	8,090	8,100	7,940	8,020	19,800	4,010
2020-04-16	8,130	8,160	7,960	7,980	23,000	3,990
2020-04-15	8,000	8,250	7,930	8,130	27,100	4,065
2020-04-14	7,970	8,130	7,930	8,010	13,600	4,005
2020-04-13	8,130	8,170	7,950	8,040	21,200	4,020
2020-04-10	7,890	8,200	7,810	8,200	30,900	4,100
2020-04-09	8,170	8,170	7,740	7,840	28,400	3,920
2020-04-08	8,090	8,250	8,000	8,090	15,000	4,045
2020-04-07	8,280	8,280	7,940	8,130	29,200	4,065
2020-04-06	7,950	8,340	7,770	8,210	75,200	4,105
2020-04-03	8,100	8,290	7,600	7,760	53,000	3,880
2020-04-02	8,540	8,550	8,040	8,120	55,500	4,060
2020-04-01	8,400	8,510	8,020	8,350	69,500	4,175
2020-03-31	9,200	9,250	8,170	8,400	154,200	4,200
2020-03-30	9,900	10,090	8,900	9,100	273,900	4,550
2020-03-27	8,120	8,880	7,790	8,800	98,800	4,400
2020-03-26	7,220	8,570	7,210	7,670	109,700	3,835
2020-03-25	6,980	7,110	6,950	7,070	20,700	3,535
2020-03-24	6,970	6,980	6,780	6,830	32,300	3,415
2020-03-23	6,990	7,100	6,780	7,100	45,400	3,550
2020-03-19	6,910	6,910	6,520	6,600	13,300	3,300
2020-03-18	7,000	7,010	6,610	6,610	19,000	3,305
2020-03-17	6,750	7,000	6,600	7,000	13,900	3,500
2020-03-16	6,800	7,040	6,700	6,810	30,000	3,405
2020-03-13	6,550	6,800	6,490	6,760	26,800	3,380
2020-03-12	7,140	7,140	6,710	6,850	41,800	3,425
2020-03-11	6,760	7,020	6,630	6,910	26,100	3,455
2020-03-10	6,500	6,760	6,360	6,750	28,500	3,375
2020-03-09	6,500	6,600	6,470	6,600	8,400	3,300
2020-03-06	6,800	6,830	6,720	6,740	9,900	3,370
2020-03-05	6,870	6,950	6,830	6,870	8,300	3,435
2020-03-04	6,900	6,950	6,850	6,870	10,000	3,435
2020-03-03	7,010	7,080	6,950	7,040	18,900	3,520
2020-03-02	6,750	6,860	6,640	6,810	22,300	3,405
2020-02-28	6,770	6,900	6,660	6,750	14,100	3,375
2020-02-27	6,920	6,930	6,790	6,870	12,500	3,435
2020-02-26	7,060	7,100	6,760	7,000	21,700	3,500
2020-02-25	7,160	7,290	7,060	7,060	21,000	3,530
2020-02-21	7,030	7,200	7,030	7,170	8,900	3,585
2020-02-20	7,060	7,110	7,050	7,050	2,300	3,525
2020-02-19	7,030	7,120	7,030	7,090	4,300	3,545
2020-02-18	7,030	7,090	7,020	7,030	5,700	3,515
2020-02-17	6,900	7,120	6,900	7,070	11,300	3,535
2020-02-14	7,010	7,020	6,680	6,890	34,200	3,445
2020-02-13	7,230	7,230	7,060	7,130	5,700	3,565
2020-02-12	7,290	7,300	7,230	7,300	5,400	3,650
2020-02-10	7,220	7,230	7,200	7,220	3,500	3,610
2020-02-07	7,200	7,230	7,200	7,220	1,600	3,610
2020-02-06	7,140	7,240	7,140	7,230	4,800	3,615
2020-02-05	7,230	7,270	7,170	7,170	9,200	3,585
2020-02-04	7,360	7,360	7,200	7,290	5,800	3,645
2020-02-03	7,220	7,240	7,050	7,210	4,700	3,605
2020-01-31	7,430	7,430	7,360	7,390	2,200	3,695
2020-01-30	7,420	7,420	7,230	7,280	3,400	3,640
2020-01-29	7,440	7,440	7,420	7,420	900	3,710
2020-01-28	7,510	7,510	7,400	7,400	2,700	3,700
2020-01-27	7,540	7,540	7,390	7,510	7,900	3,755
2020-01-24	7,540	7,540	7,500	7,530	5,900	3,765
2020-01-23	7,510	7,540	7,510	7,540	2,300	3,770
2020-01-22	7,610	7,610	7,550	7,550	2,100	3,775
2020-01-21	7,580	7,620	7,520	7,590	2,400	3,795
2020-01-20	7,550	7,580	7,500	7,580	2,400	3,790
2020-01-17	7,570	7,580	7,540	7,550	1,300	3,775
2020-01-16	7,550	7,550	7,530	7,540	2,300	3,770
2020-01-15	7,590	7,590	7,530	7,550	1,300	3,775
2020-01-14	7,600	7,660	7,590	7,590	1,800	3,795
2020-01-10	7,580	7,620	7,560	7,570	7,000	3,785
2020-01-09	7,540	7,680	7,470	7,540	5,300	3,770
2020-01-08	7,700	7,700	7,520	7,570	3,200	3,785
2020-01-07	7,840	7,840	7,760	7,760	600	3,880
2020-01-06	7,860	7,860	7,780	7,780	1,400	3,890

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