[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 
2017-05-24597.00606.00595.00605.0036340002191143000
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
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

   ※ 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