[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 
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
2016-10-14495.00501.00493.00500.0021040001046406000
2016-10-13500.00503.00495.00498.0031160001555447000
2016-10-12503.00503.00494.00494.001996000993253000
2016-10-11500.00509.00499.00506.0025520001288958000
2016-10-07496.00500.00493.00500.0028020001394762000
2016-10-06492.00495.00489.00494.0030750001515582000
2016-10-05480.00487.00478.00486.0027050001309235000
2016-10-04470.00476.00467.00476.002112000999660000
2016-10-03467.00471.00464.00466.0024780001155787000
2016-09-30459.00461.00453.00460.0022260001021754000
2016-09-29462.00472.00462.00469.001996000934537000
2016-09-28463.00463.00452.00457.001703000778030000
2016-09-27455.00465.00447.00465.0029040001333510000
2016-09-26472.00473.00462.00463.001668000776648000
2016-09-23467.00473.00463.00472.002006000943118000
2016-09-21452.00467.00449.00467.0021950001006065000
2016-09-20450.00458.00450.00456.0026410001200914000
2016-09-16454.00459.00453.00459.0023520001076423000
2016-09-15456.00458.00451.00454.0024940001132153000
2016-09-14457.00467.00456.00461.001816000838644000
2016-09-13461.00462.00457.00460.001681000772669000
2016-09-12460.00462.00455.00457.0022620001034843000
2016-09-09467.00469.00464.00467.0033020001542313000
2016-09-08472.00472.00462.00468.0024940001164362000
2016-09-07473.00477.00468.00473.0023080001090343000
2016-09-06472.00480.00472.00479.002025000966964000
2016-09-05475.00479.00472.00476.001479000704063000
2016-09-02474.00474.00465.00470.002130000998986000
2016-09-01468.00472.00465.00470.0021390001003955000
2016-08-31463.00473.00461.00472.0026330001233079000
2016-08-30456.00460.00454.00459.001812000830829000
2016-08-29449.00455.00449.00453.001908000864106000
2016-08-26450.00451.00439.00441.0032570001439366000
2016-08-25454.00456.00451.00455.0023320001060655000
2016-08-24450.00455.00449.00454.001986000899056000
2016-08-23454.00454.00444.00449.0025950001166128000
2016-08-22457.00460.00454.00460.001686000771627000
2016-08-19453.00459.00452.00455.001693000770186000
2016-08-18452.00455.00449.00451.0023820001077765000
2016-08-17445.00457.00445.00457.001873000848487000
2016-08-16454.00456.00447.00447.0027120001219990000
2016-08-15456.00459.00452.00454.002004000909117000
2016-08-12459.00459.00453.00458.0023800001088015000
2016-08-10448.00457.00444.00453.002052000927260000
2016-08-09452.00458.00449.00457.001744000792714000
2016-08-08443.00452.00443.00452.002080000933938000
2016-08-05436.00442.00433.00436.0033680001470864000
2016-08-04428.00440.00425.00440.0039040001693644000
2016-08-03428.00432.00425.00425.0034310001468535000
2016-08-02441.00444.00437.00439.0028150001239034000
2016-08-01451.00451.00442.00447.0037420001673258000
2016-07-29464.00466.00444.00457.0048300002202880000
2016-07-28444.00450.00437.00440.0035260001563050000
2016-07-27451.00459.00447.00455.0033380001513782000
2016-07-26458.00458.00445.00446.0026600001193006000
2016-07-25462.00467.00458.00462.0026660001232366000
2016-07-22458.00461.00456.00459.0021870001003129000
2016-07-21467.00469.00463.00466.0025480001186095000
2016-07-20457.00464.00453.00464.0023130001063237000
2016-07-19457.00458.00450.00456.0024190001099149000
2016-07-15457.00463.00451.00452.0028340001291269000
2016-07-14449.00459.00447.00457.0031990001453429000
2016-07-13452.00454.00447.00448.0028880001298696000
2016-07-12437.00449.00436.00442.0035670001579992000
2016-07-11413.00428.00412.00426.0032640001376430000
2016-07-08409.00414.00398.00398.0042390001711305000
2016-07-07420.00420.00407.00409.0034980001443934000
2016-07-06419.00419.00407.00414.0035690001472707000
2016-07-05423.00427.00419.00425.002155000913066000
2016-07-04418.00430.00418.00426.0033570001427805000
2016-07-01423.00424.00417.00420.0023910001006045000
2016-06-30425.00426.00420.00422.0034020001440345000
2016-06-29410.00417.00404.00417.0034320001416212000
2016-06-28396.00406.00389.00402.0035010001401391000
2016-06-27409.00412.00400.00405.0031130001258931000
2016-06-24448.00448.00399.00402.0050450002087830000
2016-06-23436.00445.00434.00443.0034110001503753000
2016-06-22432.00436.00430.00433.0026210001134613000
2016-06-21432.00438.00428.00437.0031750001381554000
2016-06-20427.00436.00427.00434.0033820001463758000
2016-06-17416.00424.00415.00422.0055920002347042000
2016-06-16423.00426.00409.00411.0044730001855595000
2016-06-15413.00431.00413.00424.0046250001962776000
2016-06-14416.00423.00413.00415.0041070001707800000
2016-06-13426.00427.00418.00419.0027930001176307000
2016-06-10432.00435.00428.00435.0048010002073363000
2016-06-09442.00443.00433.00436.0047840002090269000
2016-06-08446.00452.00440.00446.0043900001964032000
2016-06-07456.00462.00446.00449.0083240003763561000
2016-06-06430.00438.00426.00436.0038760001676905000
2016-06-03435.00440.00432.00436.0030660001334793000
2016-06-02440.00443.00436.00440.0039810001748001000
2016-06-01442.00449.00441.00445.0049160002185486000
2016-05-31445.00448.00438.00448.0056710002522451000
2016-05-30439.00444.00436.00444.0041600001834942000
2016-05-27438.00441.00434.00439.0038100001668129000
2016-05-26449.00450.00439.00440.0040800001807215000
2016-05-25442.00451.00441.00449.0052180002328736000
2016-05-24441.00441.00430.00431.0043960001908924000
2016-05-23445.00449.00432.00445.0054700002419575000
2016-05-20452.00456.00448.00448.0041080001851811000
2016-05-19455.00462.00451.00455.0034050001549782000
2016-05-18455.00464.00452.00457.0038390001757279000
2016-05-17466.00466.00458.00461.0034320001581379000
2016-05-16462.00469.00459.00462.0024710001146981000
2016-05-13473.00475.00460.00462.0037650001749367000
2016-05-12465.00471.00462.00469.0028610001336364000
2016-05-11474.00481.00466.00467.0050170002368167000
2016-05-10453.00472.00448.00471.0065510003038227000
2016-05-09469.00471.00454.00454.0062920002888883000
2016-05-06457.00463.00448.00461.00101890004656524000
2016-05-02463.00474.00462.00469.00102580004795213000
2016-04-28460.00484.00453.00475.00158880007482474000
2016-04-27414.00414.00402.00406.0032330001312960000
2016-04-26413.00413.00401.00408.0030350001234278000
2016-04-25418.00420.00411.00415.002262000939161000
2016-04-22404.00415.00403.00415.0033010001355114000
2016-04-21412.00413.00405.00409.002065000843943000
2016-04-20407.00411.00404.00406.0028700001165961000
2016-04-19401.00404.00396.00403.0028600001145651000
2016-04-18380.00389.00379.00385.0026200001006493000
2016-04-15398.00404.00395.00396.0025470001013497000
2016-04-14391.00403.00390.00402.0037550001497793000
2016-04-13378.00386.00374.00383.0028740001096438000
2016-04-12360.00372.00358.00370.0034470001269065000
2016-04-11361.00362.00349.00360.0038950001388880000
2016-04-08352.00366.00344.00361.0043820001563475000
2016-04-07356.00362.00347.00356.0037620001338854000
2016-04-06353.00359.00348.00355.002372000839326000
2016-04-05368.00368.00354.00356.0033500001200461000
2016-04-04374.00379.00366.00369.0027390001015107000
2016-04-01388.00388.00369.00370.0042350001586590000
2016-03-31394.00399.00389.00389.0028670001125067000
2016-03-30402.00403.00392.00392.0025940001025390000
2016-03-29396.00405.00396.00401.0030090001206160000
2016-03-28399.00404.00394.00401.0029000001158497000
2016-03-25391.00396.00388.00394.002040000801499000
2016-03-24389.00392.00382.00385.0027160001049537000
2016-03-23398.00399.00387.00389.002497000977062000
2016-03-22403.00406.00390.00398.0032590001298519000
2016-03-18402.00402.00386.00393.0038480001507413000
2016-03-17401.00404.00389.00395.0031690001261458000
2016-03-16397.00402.00397.00397.002239000892785000
2016-03-15399.00403.00395.00397.0025550001016701000
2016-03-14395.00405.00395.00399.0027290001090939000
2016-03-11382.00393.00382.00390.0059140002290408000
2016-03-10394.00395.00388.00390.0026930001052456000
2016-03-09388.00388.00378.00384.0038420001470004000
2016-03-08401.00404.00385.00396.0049840001974071000
2016-03-07411.00411.00403.00405.002427000985308000
2016-03-04408.00410.00403.00408.0037940001545025000
2016-03-03405.00411.00402.00406.0028070001140898000
2016-03-02395.00409.00393.00406.0037160001503316000
2016-03-01384.00386.00371.00383.0040060001518277000
2016-02-29395.00400.00387.00387.0034800001366789000
2016-02-26387.00393.00386.00387.002454000954196000
2016-02-25375.00384.00372.00383.0027270001038783000
2016-02-24379.00381.00371.00375.0031440001181051000
2016-02-23386.00394.00382.00384.0027360001055461000
2016-02-22370.00385.00368.00382.0034270001303263000
2016-02-19379.00382.00369.00375.0030650001147096000
2016-02-18381.00394.00381.00386.0040630001574103000
2016-02-17365.00378.00363.00368.0045970001696625000
2016-02-16361.00374.00357.00364.0075460002767132000
2016-02-15357.00372.00354.00368.0048710001778340000
2016-02-12351.00355.00335.00337.0075610002594516000
2016-02-10389.00389.00359.00366.0079610002963792000
2016-02-09375.00377.00359.00366.0060270002211809000
2016-02-08389.00399.00382.00396.0061030002398298000
2016-02-05386.00396.00383.00387.0051180001981771000
2016-02-04383.00399.00380.00392.0057030002230490000
2016-02-03401.00405.00379.00383.0067850002632197000
2016-02-02420.00423.00412.00415.0045060001878823000
2016-02-01432.00433.00422.00425.0062150002654586000
2016-01-29434.00437.00405.00413.0085620003553054000
2016-01-28455.00457.00446.00447.0028460001282282000
2016-01-27454.00461.00450.00459.0042460001940044000
2016-01-26455.00456.00446.00448.0027470001236445000
2016-01-25470.00471.00460.00463.0029370001363497000
2016-01-22452.00464.00446.00464.0028240001283907000
2016-01-21445.00458.00435.00436.0040910001829161000
2016-01-20466.00468.00445.00447.0036500001658654000
2016-01-19449.00466.00449.00465.0041290001891806000
2016-01-18441.00455.00440.00452.0024290001088226000
2016-01-15461.00468.00450.00453.0033290001521031000
2016-01-14460.00462.00450.00456.0053330002426032000
2016-01-13465.00480.00464.00476.0027580001308484000
2016-01-12468.00471.00457.00458.0033200001533673000
2016-01-08472.00487.00472.00478.0034910001672931000
2016-01-07489.00491.00478.00479.0026100001263872000
2016-01-06500.00502.00486.00490.0024420001201441000
2016-01-05500.00505.00497.00498.0021680001085119000
2016-01-04512.00518.00496.00499.0036540001841387000
2015-12-30515.00521.00511.00511.001721000886386000
2015-12-29515.00516.00506.00513.001811000926317000
2015-12-28504.00516.00503.00514.0019840001016579000
2015-12-25515.00516.00500.00502.0029260001476542000
2015-12-24521.00526.00513.00515.001583000820044000
2015-12-22518.00520.00513.00517.001479000764500000
2015-12-21514.00518.00508.00516.0027010001383862000
2015-12-18533.00541.00519.00521.0038710002038487000
2015-12-17538.00540.00532.00535.0025370001360234000
2015-12-16524.00533.00524.00529.0032300001709527000
2015-12-15524.00526.00514.00514.0021900001133719000
2015-12-14518.00527.00514.00524.0020010001041132000
2015-12-11518.00536.00518.00533.0039450002068108000
2015-12-10530.00536.00528.00528.0019810001051007000
2015-12-09527.00543.00522.00533.0035800001908344000
2015-12-08554.00555.00541.00543.0020660001126402000
2015-12-07554.00559.00554.00556.001080000601211000
2015-12-04552.00554.00546.00549.0023690001301164000
2015-12-03561.00563.00558.00562.001370000768667000

   ※ 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