[6504 東証1部] 富士電機 日足 時系列データ

[6504 東証1部] 富士電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-19681.00682.00677.00679.0038210002594468000
2017-10-18679.00682.00675.00678.0041680002828452000
2017-10-17681.00683.00676.00683.0040160002731407000
2017-10-16676.00681.00672.00679.0071250004829277000
2017-10-13660.00670.00659.00670.0062920004190856000
2017-10-12660.00673.00659.00661.0099270006592890000
2017-10-11636.00661.00636.00654.00112830007347850000
2017-10-10627.00635.00627.00632.0035070002219110000
2017-10-06633.00634.00629.00631.0023100001459112000
2017-10-05633.00637.00630.00632.0062060003931648000
2017-10-04628.00634.00624.00632.0055450003494344000
2017-10-03630.00633.00622.00624.0035500002223519000
2017-10-02622.00630.00622.00629.0031100001950884000
2017-09-29625.00628.00621.00624.0037230002324949000
2017-09-28623.00628.00620.00627.0055420003462016000
2017-09-27621.00621.00613.00618.0039950002463898000
2017-09-26620.00626.00609.00621.0099920006199677000
2017-09-25640.00642.00637.00639.0033720002153793000
2017-09-22645.00645.00635.00637.0027930001780701000
2017-09-21642.00642.00634.00640.0030440001944384000
2017-09-20635.00644.00634.00642.0047660003052094000
2017-09-19626.00631.00624.00628.0029380001843924000
2017-09-15616.00624.00615.00619.0033490002075281000
2017-09-14619.00621.00614.00617.0020240001249654000
2017-09-13617.00621.00617.00619.0022640001401825000
2017-09-12616.00617.00613.00614.0018940001164334000
2017-09-11604.00613.00604.00611.0028660001748900000
2017-09-08600.00603.00592.00599.0041410002473671000
2017-09-07593.00601.00591.00601.0029840001779490000
2017-09-06586.00596.00585.00591.0022990001360294000
2017-09-05599.00600.00589.00590.0023250001376249000
2017-09-04599.00604.00593.00595.0021560001286665000
2017-09-01607.00609.00604.00606.0025870001568950000
2017-08-31595.00606.00595.00606.0046780002821291000
2017-08-30589.00595.00586.00593.0027960001651238000
2017-08-29583.00587.00581.00583.0028030001636455000
2017-08-28595.00597.00586.00588.0042420002498640000
2017-08-25581.00590.00580.00586.0030890001808989000
2017-08-24579.00582.00577.00578.001673000969182000
2017-08-23586.00588.00580.00582.0032050001868852000
2017-08-22571.00580.00570.00578.0029740001714788000
2017-08-21571.00580.00570.00571.0045770002621761000
2017-08-18567.00567.00559.00563.0064330003624394000
2017-08-17583.00586.00576.00577.0050870002947433000
2017-08-16589.00592.00582.00584.0037300002187482000
2017-08-15588.00589.00585.00586.0023880001402523000
2017-08-14575.00584.00570.00578.0053690003095432000
2017-08-10591.00591.00579.00584.0032100001876616000
2017-08-09595.00596.00585.00588.0038320002255135000
2017-08-08602.00602.00592.00599.0032670001950184000
2017-08-07608.00608.00603.00604.0017750001074259000
2017-08-04601.00604.00600.00602.0019730001188523000
2017-08-03612.00612.00601.00601.0033890002048843000
2017-08-02612.00613.00605.00609.0027630001680801000
2017-08-01607.00610.00603.00609.0025850001570219000
2017-07-31614.00615.00605.00608.0056800003462976000
2017-07-28612.00627.00610.00614.0094640005839489000
2017-07-27647.00658.00639.00651.0062180004036101000
2017-07-26635.00641.00629.00641.0042470002699364000
2017-07-25628.00630.00623.00627.0028270001770935000
2017-07-24623.00629.00621.00629.0028010001750636000
2017-07-21622.00633.00621.00626.0036300002271470000
2017-07-20613.00617.00611.00617.001535000943593000
2017-07-19608.00610.00602.00610.0017900001086227000
2017-07-18608.00611.00602.00610.0018850001145233000
2017-07-14609.00612.00606.00610.0021630001318249000
2017-07-13616.00622.00608.00609.0029090001782232000
2017-07-12613.00617.00611.00616.0019770001214741000
2017-07-11607.00615.00606.00615.0022580001382651000
2017-07-10609.00610.00606.00608.0021420001301338000
2017-07-07594.00604.00594.00603.0020740001246292000
2017-07-06600.00602.00597.00600.0029160001749459000
2017-07-05595.00600.00591.00595.0028880001717880000
2017-07-04606.00606.00593.00595.0028110001686242000
2017-07-03597.00599.00594.00599.0026550001585349000
2017-06-30601.00603.00590.00592.0027340001624848000
2017-06-29603.00606.00601.00604.0030000001810930000
2017-06-28603.00608.00599.00600.0028510001719096000
2017-06-27604.00608.00601.00603.0036720002218200000
2017-06-26598.00602.00597.00598.0022990001376255000
2017-06-23595.00600.00595.00600.0022670001356281000
2017-06-22595.00599.00593.00593.0027670001647164000
2017-06-21595.00601.00592.00596.0026540001583009000
2017-06-20595.00602.00595.00599.0031140001867462000
2017-06-19594.00594.00589.00592.0022100001309553000
2017-06-16588.00593.00585.00592.0045040002660019000
2017-06-15583.00591.00582.00586.0039220002297254000
2017-06-14589.00591.00585.00585.0026410001549363000
2017-06-13588.00590.00584.00588.0032990001939080000
2017-06-12585.00586.00581.00584.0042170002460617000
2017-06-09591.00592.00584.00586.0045670002684093000
2017-06-08593.00597.00588.00591.0044880002659422000
2017-06-07586.00591.00585.00589.0051690003039793000
2017-06-06602.00603.00592.00593.0037640002243707000
2017-06-05609.00613.00604.00604.0024180001468474000
2017-06-02607.00617.00606.00614.0046940002876613000
2017-06-01596.00603.00593.00602.0042070002526208000
2017-05-31587.00594.00587.00593.0041240002439064000
2017-05-30588.00595.00586.00594.0027950001651072000
2017-05-29595.00597.00592.00593.0030100001788315000
2017-05-26595.00596.00588.00591.0052710003118144000
2017-05-25607.00608.00601.00604.0051160003092253000
2017-05-24597.00606.00595.00605.0036340002191143000
2017-05-23600.00602.00590.00591.0035510002105306000
2017-05-22606.00606.00598.00602.0026210001576072000
2017-05-19596.00602.00592.00599.0046090002752348000
2017-05-18582.00592.00582.00590.0055640003265430000
2017-05-17612.00615.00599.00600.0043070002601835000
2017-05-16628.00631.00619.00621.0031900001989905000
2017-05-15618.00624.00615.00624.0035930002231492000
2017-05-12626.00630.00625.00627.0035190002206046000
2017-05-11648.00648.00625.00626.0069940004443340000
2017-05-10647.00651.00645.00648.0058830003812895000
2017-05-09641.00650.00640.00646.0057820003736602000
2017-05-08640.00647.00638.00641.0068690004417917000
2017-05-02643.00643.00625.00634.0080500005109913000
2017-05-01612.00652.00610.00644.0099860006346329000
2017-04-28610.00613.00599.00611.00135880008251826000
2017-04-27631.00637.00631.00636.0027460001743757000
2017-04-26630.00639.00628.00639.0037350002373477000
2017-04-25617.00626.00614.00624.0035210002183905000
2017-04-24620.00620.00611.00613.0033340002046323000
2017-04-21616.00617.00605.00612.0045050002747313000
2017-04-20605.00611.00604.00605.0023150001403801000
2017-04-19598.00608.00596.00605.0033740002039231000
2017-04-18602.00607.00599.00602.0026590001601043000
2017-04-17593.00596.00588.00595.0025370001506205000
2017-04-14605.00606.00593.00595.0030240001808526000
2017-04-13590.00601.00588.00601.0045970002734046000
2017-04-12611.00612.00605.00609.0033110002014567000
2017-04-11621.00622.00616.00620.0019930001232114000
2017-04-10620.00629.00618.00625.0026600001660390000
2017-04-07626.00627.00616.00621.0047900002978281000
2017-04-06629.00629.00614.00621.0052650003264587000
2017-04-05644.00650.00635.00637.0029390001878471000
2017-04-04653.00655.00636.00640.0047150003033037000
2017-04-03663.00666.00656.00658.0040780002687692000
2017-03-31664.00672.00659.00661.0060320004012944000
2017-03-30658.00667.00651.00654.0041000002699315000
2017-03-29655.00668.00655.00660.0033080002186290000
2017-03-28650.00659.00648.00657.0035580002328385000
2017-03-27644.00651.00644.00647.0034440002229646000
2017-03-24639.00657.00638.00648.0049630003218217000
2017-03-23637.00639.00633.00638.0020250001289360000
2017-03-22635.00639.00630.00633.0031470001995267000
2017-03-21640.00649.00638.00647.0020550001324929000
2017-03-17647.00651.00646.00647.0022020001426266000
2017-03-16644.00654.00642.00653.0028460001852586000
2017-03-15655.00658.00648.00648.0016310001062777000
2017-03-14664.00664.00653.00657.0023550001549422000
2017-03-13663.00669.00655.00663.0037130002461567000
2017-03-10655.00659.00650.00659.0053310003494339000
2017-03-09648.00650.00644.00648.0022340001445566000
2017-03-08641.00646.00639.00646.0037620002421227000
2017-03-07636.00641.00636.00640.0015910001017110000
2017-03-06642.00643.00636.00640.0025570001634615000
2017-03-03640.00642.00631.00638.0039240002494261000
2017-03-02655.00659.00642.00643.0036590002365263000
2017-03-01627.00644.00622.00642.0045320002888737000
2017-02-28627.00630.00620.00621.0045990002870749000
2017-02-27628.00629.00617.00620.0041000002549819000
2017-02-24627.00640.00626.00635.0047220003000384000
2017-02-23627.00631.00622.00630.0037670002361925000
2017-02-22631.00631.00624.00626.0029260001832723000
2017-02-21628.00631.00623.00627.0035340002211036000
2017-02-20626.00634.00626.00629.0042990002704536000
2017-02-17631.00632.00622.00626.0062180003892165000
2017-02-16644.00652.00636.00638.0051800003313283000
2017-02-15653.00655.00642.00644.0043350002802213000
2017-02-14666.00667.00647.00648.0047760003120147000
2017-02-13655.00668.00653.00666.0052150003452245000
2017-02-10646.00648.00635.00645.0043990002832620000
2017-02-09649.00649.00632.00636.0071790004590670000
2017-02-08654.00660.00641.00656.0067460004401427000
2017-02-07663.00671.00662.00668.0031500002104408000
2017-02-06674.00675.00662.00669.0028150001879989000
2017-02-03671.00674.00661.00669.0033940002265654000
2017-02-02680.00683.00664.00670.0049460003322217000
2017-02-01658.00676.00656.00674.0040290002706645000
2017-01-31658.00682.00658.00669.0077390005201984000
2017-01-30669.00672.00661.00664.0039030002598531000
2017-01-27656.00670.00648.00666.0068660004531456000
2017-01-26659.00670.00657.00669.0038500002563300000
2017-01-25654.00663.00653.00660.0039030002571739000
2017-01-24653.00662.00645.00646.0045250002944585000
2017-01-23659.00665.00654.00654.0053650003534745000
2017-01-20636.00663.00635.00659.0081350005323749000
2017-01-19630.00632.00620.00631.0032150002020652000
2017-01-18611.00627.00606.00625.0049850003083569000
2017-01-17609.00622.00606.00607.0055790003416711000
2017-01-16602.00607.00597.00597.0016760001005165000
2017-01-13609.00613.00604.00605.0028800001748591000
2017-01-12614.00614.00606.00609.0023950001460161000
2017-01-11609.00616.00606.00614.0029170001787154000
2017-01-10607.00618.00602.00611.0034930002132734000
2017-01-06606.00615.00598.00609.0029790001812792000
2017-01-05625.00627.00612.00615.0027730001709684000
2017-01-04611.00625.00608.00625.0033330002067077000
2016-12-30598.00609.00598.00606.0021370001291760000
2016-12-29604.00606.00597.00604.0022060001328508000
2016-12-28597.00608.00594.00607.0016810001015032000
2016-12-27597.00600.00594.00598.001459000872018000
2016-12-26596.00604.00596.00599.0019260001155291000
2016-12-22598.00598.00586.00596.0027380001624276000
2016-12-21609.00610.00598.00599.0022770001370311000
2016-12-20610.00611.00603.00609.0019120001161219000
2016-12-19599.00609.00598.00606.0020740001253208000
2016-12-16613.00614.00606.00609.0024840001514841000
2016-12-15610.00614.00604.00609.0022950001397170000
2016-12-14602.00613.00602.00611.0023010001402445000
2016-12-13605.00608.00595.00608.0037180002238891000
2016-12-12613.00614.00598.00607.0053400003241005000
2016-12-09600.00614.00595.00611.0066600004032356000
2016-12-08581.00598.00581.00598.0053820003190961000
2016-12-07567.00580.00567.00579.0039970002296622000
2016-12-06564.00569.00560.00562.0025050001409787000
2016-12-05563.00564.00559.00562.001761000988945000
2016-12-02560.00565.00560.00565.0023360001313396000
2016-12-01570.00572.00561.00563.0037440002118761000
2016-11-30560.00563.00556.00562.0028220001583542000
2016-11-29562.00562.00557.00560.0018970001062103000
2016-11-28565.00567.00558.00564.0025810001452379000
2016-11-25572.00577.00568.00570.0030420001741058000
2016-11-24570.00572.00564.00570.0017600001000760000
2016-11-22568.00568.00559.00563.0022240001250763000
2016-11-21576.00578.00565.00566.0032920001871349000
2016-11-18575.00579.00572.00575.0030570001760422000
2016-11-17562.00574.00557.00574.0027090001542767000
2016-11-16560.00568.00557.00567.0038540002169512000
2016-11-15557.00558.00552.00558.0019270001071210000
2016-11-14546.00558.00546.00555.0019310001070544000
2016-11-11550.00556.00542.00544.0047160002581628000
2016-11-10537.00544.00530.00542.0036090001944888000
2016-11-09535.00543.00501.00507.0039240002034735000
2016-11-08536.00537.00526.00531.0021240001128081000
2016-11-07529.00537.00529.00532.0030640001631892000
2016-11-04526.00526.00517.00521.0027230001418551000
2016-11-02532.00536.00525.00527.0036020001909283000
2016-11-01535.00541.00528.00541.0069250003721416000
2016-10-31500.00527.00496.00525.0071700003703879000
2016-10-28492.00499.00491.00494.0071850003545768000
2016-10-27522.00526.00517.00522.001804000940360000
2016-10-26526.00529.00523.00527.0022560001187274000
2016-10-25528.00529.00523.00525.001626000854915000
2016-10-24522.00526.00520.00524.0020420001069031000
2016-10-21523.00531.00520.00521.0035510001866507000
2016-10-20516.00520.00514.00518.0036630001892793000
2016-10-19509.00517.00508.00516.0024570001261476000
2016-10-18506.00513.00506.00512.001853000946696000
2016-10-17502.00512.00501.00511.0026350001340146000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog